34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 191700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 20651 |
| 3 | 20240417 | 191600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20240417 | 191500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20240417 | 191400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20240417 | 191300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20240417 | 191200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20240417 | 191100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20240417 | 191000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20240417 | 190900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20240417 | 190800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20240417 | 190700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20240417 | 190600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20240417 | 190500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20240417 | 190400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20240417 | 190300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20240417 | 190200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20240417 | 190100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20240417 | 190000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20240417 | 185900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20240417 | 185800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20240417 | 185700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20240417 | 185600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20240417 | 185500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20240417 | 185400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20240417 | 185300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20240417 | 185200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20240417 | 185100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20240417 | 185000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20240417 | 184900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20240417 | 184800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20240417 | 184700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 20651 |
| 33 | 20240417 | 184600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20240417 | 184500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20240417 | 184400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20240417 | 184300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20240417 | 184200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20240417 | 184100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20240417 | 184000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20240417 | 183900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20240417 | 183800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20240417 | 183700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20240417 | 183600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20240417 | 183500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20240417 | 183400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20240417 | 183300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20240417 | 183200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20240417 | 183100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20240417 | 183000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20240417 | 182900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20240417 | 182800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20240417 | 182700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20240417 | 182600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20240417 | 182500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20240417 | 182400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20240417 | 182300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20240417 | 182200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20240417 | 182100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20240417 | 182000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20240417 | 181900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20240417 | 181800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20240417 | 181700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 20651 |
| 63 | 20240417 | 181600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20240417 | 181500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20240417 | 181400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20240417 | 181300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20240417 | 181200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20240417 | 181100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20240417 | 181000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20240417 | 180900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20240417 | 180800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20240417 | 180700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20240417 | 180600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20240417 | 180500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20240417 | 180400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20240417 | 180300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20240417 | 180200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20240417 | 180100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20240417 | 180000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20240417 | 175900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20240417 | 175800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20240417 | 175700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20240417 | 175600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20240417 | 175500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20240417 | 175400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20240417 | 175300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20240417 | 175200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20240417 | 175100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20240417 | 175000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20240417 | 174900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20240417 | 174800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20240417 | 174700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 20651 |
| 93 | 20240417 | 174600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20240417 | 174500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20240417 | 174400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20240417 | 174300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20240417 | 174200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20240417 | 174100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20240417 | 174000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20240417 | 173900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20240417 | 173800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20240417 | 173700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20240417 | 173600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20240417 | 173500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20240417 | 173400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20240417 | 173300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20240417 | 173200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20240417 | 173100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20240417 | 173000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20240417 | 172900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20240417 | 172800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20240417 | 172700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20240417 | 172600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20240417 | 172500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20240417 | 172400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20240417 | 172300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20240417 | 172200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20240417 | 172100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20240417 | 172000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20240417 | 171900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20240417 | 171800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20240417 | 171700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 20651 |
| 123 | 20240417 | 171600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20240417 | 171500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20240417 | 171400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20240417 | 171300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20240417 | 171200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20240417 | 171100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20240417 | 171000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20240417 | 170900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20240417 | 170800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20240417 | 170700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20240417 | 170600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20240417 | 170500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20240417 | 170400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20240417 | 170300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20240417 | 170200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20240417 | 170100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20240417 | 170000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20240417 | 165900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20240417 | 165800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20240417 | 165700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20240417 | 165600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20240417 | 165500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20240417 | 165400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20240417 | 165300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20240417 | 165200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20240417 | 165100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20240417 | 165000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20240417 | 164900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20240417 | 164800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20240417 | 164700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 20651 |
| 153 | 20240417 | 164600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20240417 | 164500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20240417 | 164400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20240417 | 164300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20240417 | 164200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20240417 | 164100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20240417 | 164000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20240417 | 163900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20240417 | 163800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20240417 | 163700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20240417 | 163600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20240417 | 163500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20240417 | 163400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20240417 | 163300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20240417 | 163200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20240417 | 163100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20240417 | 163000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20240417 | 162900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20240417 | 162800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20240417 | 162700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20240417 | 162600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20240417 | 162500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20240417 | 162400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20240417 | 162300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20240417 | 162200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20240417 | 162100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20240417 | 162000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20240417 | 161900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20240417 | 161800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20240417 | 161700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 20651 |
| 183 | 20240417 | 161600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20240417 | 161500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20240417 | 161400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20240417 | 161300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20240417 | 161200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20240417 | 161100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20240417 | 161000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20240417 | 160900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20240417 | 160800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20240417 | 160700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20240417 | 160600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20240417 | 160500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20240417 | 160400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20240417 | 160300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20240417 | 160200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20240417 | 160100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20240417 | 160000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20240417 | 155900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20240417 | 155800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20240417 | 155700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20240417 | 155600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20240417 | 155500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20240417 | 155400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20240417 | 155300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20240417 | 155200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20240417 | 155100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20240417 | 155000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20240417 | 154900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20240417 | 154800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20240417 | 154700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 20651 |
| 213 | 20240417 | 154600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20240417 | 154500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20240417 | 154400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20240417 | 154300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20240417 | 154200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20240417 | 154100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20240417 | 154000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20240417 | 153900 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20240417 | 153800 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20240417 | 153700 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20240417 | 153600 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20240417 | 153500 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20240417 | 153400 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20240417 | 153300 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20240417 | 153200 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20240417 | 153100 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20240417 | 153000 | 29719699100 | 29000 | 29000 | 29000 | 29000 | 20651 |
| 230 | 20240417 | 152900 | 29120820100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 231 | 20240417 | 152800 | 29120820100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 232 | 20240417 | 152700 | 29120820100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 233 | 20240417 | 152600 | 29120820100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 234 | 20240417 | 152500 | 29120820100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 235 | 20240417 | 152400 | 29120820100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 236 | 20240417 | 152300 | 29120820100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 237 | 20240417 | 152200 | 29120820100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 238 | 20240417 | 152100 | 29120820100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 239 | 20240417 | 152000 | 29120820100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 240 | 20240417 | 151900 | 29120820100 | 28750 | 28750 | 28850 | 28750 | 2821 |
| 241 | 20240417 | 151800 | 29039544950 | 28800 | 28750 | 28800 | 28750 | 1511 |
| 242 | 20240417 | 151700 | 28996065800 | 28750 | 28800 | 28800 | 28750 | 3225 |
| 243 | 20240417 | 151600 | 28903331850 | 28750 | 28750 | 28800 | 28750 | 1560 |
| 244 | 20240417 | 151500 | 28858452000 | 28800 | 28800 | 28850 | 28750 | 3878 |
| 245 | 20240417 | 151400 | 28746783850 | 28800 | 28750 | 28850 | 28750 | 4639 |
| 246 | 20240417 | 151300 | 28613202500 | 28750 | 28800 | 28850 | 28650 | 8399 |
| 247 | 20240417 | 151200 | 28371697800 | 28800 | 28800 | 28850 | 28750 | 4707 |
| 248 | 20240417 | 151100 | 28236101900 | 28750 | 28800 | 28850 | 28750 | 6604 |
| 249 | 20240417 | 151000 | 28045862150 | 28800 | 28850 | 28900 | 28800 | 3415 |
| 250 | 20240417 | 150900 | 27947405850 | 28900 | 28900 | 29000 | 28850 | 3146 |
| 251 | 20240417 | 150800 | 27856486450 | 28900 | 28950 | 29000 | 28850 | 5282 |
| 252 | 20240417 | 150700 | 27703889650 | 28950 | 29050 | 29050 | 28900 | 4947 |
| 253 | 20240417 | 150600 | 27560676000 | 29050 | 28950 | 29100 | 28950 | 3946 |
| 254 | 20240417 | 150500 | 27446199700 | 29000 | 29050 | 29100 | 28950 | 4194 |
| 255 | 20240417 | 150400 | 27324427000 | 29050 | 29000 | 29100 | 29000 | 3612 |
| 256 | 20240417 | 150300 | 27219516700 | 29050 | 29000 | 29050 | 29000 | 2507 |
| 257 | 20240417 | 150200 | 27146763750 | 29050 | 29000 | 29050 | 28950 | 3805 |
| 258 | 20240417 | 150100 | 27036311450 | 29000 | 29050 | 29100 | 28950 | 3300 |
| 259 | 20240417 | 150000 | 26940527900 | 29050 | 28950 | 29050 | 28950 | 2104 |
| 260 | 20240417 | 145900 | 26879558900 | 29000 | 29100 | 29150 | 28950 | 6461 |
| 261 | 20240417 | 145800 | 26692056900 | 29100 | 29100 | 29150 | 29050 | 6605 |
| 262 | 20240417 | 145700 | 26499857650 | 29100 | 29050 | 29150 | 29000 | 3206 |
| 263 | 20240417 | 145600 | 26406605250 | 29050 | 29100 | 29150 | 29050 | 4703 |
| 264 | 20240417 | 145500 | 26269695400 | 29100 | 29100 | 29200 | 29100 | 1509 |
| 265 | 20240417 | 145400 | 26225720000 | 29100 | 29100 | 29200 | 29100 | 3180 |
| 266 | 20240417 | 145300 | 26133032650 | 29150 | 29150 | 29200 | 29100 | 5611 |
| 267 | 20240417 | 145200 | 25969442700 | 29200 | 29100 | 29200 | 29100 | 5223 |
| 268 | 20240417 | 145100 | 25817186300 | 29150 | 29100 | 29150 | 29100 | 5428 |
| 269 | 20240417 | 145000 | 25659023750 | 29100 | 29100 | 29200 | 29100 | 3483 |
| 270 | 20240417 | 144900 | 25557496500 | 29150 | 29150 | 29200 | 29100 | 2518 |
| 271 | 20240417 | 144800 | 25484142500 | 29150 | 29100 | 29150 | 29100 | 3185 |
| 272 | 20240417 | 144700 | 25391340350 | 29100 | 29100 | 29150 | 29100 | 2391 |
| 273 | 20240417 | 144600 | 25321720250 | 29150 | 29100 | 29150 | 29050 | 1913 |
| 274 | 20240417 | 144500 | 25266008300 | 29050 | 29150 | 29150 | 29000 | 3900 |
| 275 | 20240417 | 144400 | 25152565650 | 29100 | 29100 | 29150 | 29000 | 3432 |
| 276 | 20240417 | 144300 | 25052640500 | 29100 | 29150 | 29150 | 29050 | 4026 |
| 277 | 20240417 | 144200 | 24935453500 | 29100 | 29150 | 29200 | 29100 | 6878 |
| 278 | 20240417 | 144100 | 24735165050 | 29150 | 29100 | 29200 | 29100 | 11559 |
| 279 | 20240417 | 144000 | 24398214550 | 29100 | 29100 | 29150 | 29100 | 2821 |
| 280 | 20240417 | 143900 | 24316043250 | 29100 | 29100 | 29150 | 29100 | 2932 |
| 281 | 20240417 | 143800 | 24230638550 | 29100 | 29100 | 29150 | 29100 | 4589 |
| 282 | 20240417 | 143700 | 24097081050 | 29100 | 29150 | 29150 | 29100 | 1545 |
| 283 | 20240417 | 143600 | 24052087600 | 29100 | 29150 | 29150 | 29100 | 1671 |
| 284 | 20240417 | 143500 | 24003414600 | 29150 | 29100 | 29150 | 29100 | 2987 |
| 285 | 20240417 | 143400 | 23916394700 | 29100 | 29050 | 29150 | 29050 | 3922 |
| 286 | 20240417 | 143300 | 23802286250 | 29100 | 29050 | 29100 | 29050 | 946 |
| 287 | 20240417 | 143200 | 23774784250 | 29050 | 29050 | 29100 | 29000 | 2890 |
| 288 | 20240417 | 143100 | 23690800750 | 29050 | 29100 | 29100 | 29000 | 4317 |
| 289 | 20240417 | 143000 | 23565480850 | 29050 | 29100 | 29100 | 29050 | 1620 |
| 290 | 20240417 | 142900 | 23518379350 | 29050 | 29150 | 29150 | 29050 | 6705 |
| 291 | 20240417 | 142800 | 23323232300 | 29150 | 29150 | 29200 | 29100 | 7787 |
| 292 | 20240417 | 142700 | 23096210100 | 29150 | 29100 | 29200 | 29100 | 6359 |
| 293 | 20240417 | 142600 | 22910737400 | 29100 | 29050 | 29100 | 29050 | 4813 |
| 294 | 20240417 | 142500 | 22770747050 | 29100 | 28950 | 29100 | 28950 | 6476 |
| 295 | 20240417 | 142400 | 22582789950 | 29000 | 28900 | 29000 | 28900 | 2898 |
| 296 | 20240417 | 142300 | 22498921900 | 28950 | 28900 | 28950 | 28900 | 2401 |
| 297 | 20240417 | 142200 | 22429446250 | 28900 | 28900 | 28950 | 28900 | 4991 |
| 298 | 20240417 | 142100 | 22285157650 | 28950 | 28900 | 28950 | 28850 | 3261 |
| 299 | 20240417 | 142000 | 22190906250 | 28900 | 28850 | 28950 | 28850 | 8364 |
| 300 | 20240417 | 141900 | 21949197200 | 28850 | 28850 | 28900 | 28850 | 2185 |
| 301 | 20240417 | 141800 | 21886084000 | 28900 | 28850 | 28900 | 28800 | 1355 |
| 302 | 20240417 | 141700 | 21846986500 | 28850 | 28800 | 28850 | 28800 | 1318 |
| 303 | 20240417 | 141600 | 21809020000 | 28850 | 28800 | 28850 | 28750 | 1892 |
| 304 | 20240417 | 141500 | 21754521800 | 28800 | 28800 | 28800 | 28750 | 2164 |
| 305 | 20240417 | 141400 | 21692250600 | 28750 | 28750 | 28800 | 28700 | 1498 |
| 306 | 20240417 | 141300 | 21649194300 | 28750 | 28750 | 28800 | 28750 | 2631 |
| 307 | 20240417 | 141200 | 21573485750 | 28800 | 28750 | 28800 | 28700 | 1014 |
| 308 | 20240417 | 141100 | 21544356450 | 28700 | 28700 | 28750 | 28700 | 2075 |
| 309 | 20240417 | 141000 | 21484747250 | 28700 | 28750 | 28750 | 28700 | 1496 |
| 310 | 20240417 | 140900 | 21441792800 | 28750 | 28700 | 28750 | 28700 | 1338 |
| 311 | 20240417 | 140800 | 21403350500 | 28700 | 28700 | 28800 | 28700 | 896 |
| 312 | 20240417 | 140700 | 21377612600 | 28750 | 28650 | 28750 | 28650 | 1064 |
| 313 | 20240417 | 140600 | 21347084000 | 28650 | 28650 | 28800 | 28650 | 1920 |
| 314 | 20240417 | 140500 | 21291973850 | 28700 | 28700 | 28750 | 28650 | 2365 |
| 315 | 20240417 | 140400 | 21224083100 | 28700 | 28750 | 28800 | 28700 | 1448 |
| 316 | 20240417 | 140300 | 21182494750 | 28750 | 28700 | 28750 | 28650 | 1378 |
| 317 | 20240417 | 140200 | 21142933200 | 28700 | 28700 | 28750 | 28700 | 1474 |
| 318 | 20240417 | 140100 | 21100593350 | 28700 | 28650 | 28700 | 28650 | 1320 |
| 319 | 20240417 | 140000 | 21062740250 | 28650 | 28750 | 28800 | 28650 | 3206 |
| 320 | 20240417 | 135900 | 20970634150 | 28700 | 28700 | 28750 | 28650 | 1236 |
| 321 | 20240417 | 135800 | 20935163650 | 28700 | 28700 | 28750 | 28650 | 598 |
| 322 | 20240417 | 135700 | 20917999300 | 28700 | 28750 | 28750 | 28700 | 2516 |
| 323 | 20240417 | 135600 | 20845732350 | 28750 | 28750 | 28800 | 28700 | 1493 |
| 324 | 20240417 | 135500 | 20802792550 | 28750 | 28700 | 28800 | 28700 | 1114 |
| 325 | 20240417 | 135400 | 20770768100 | 28700 | 28750 | 28850 | 28700 | 967 |
| 326 | 20240417 | 135300 | 20742949000 | 28750 | 28800 | 28850 | 28700 | 1970 |
| 327 | 20240417 | 135200 | 20686271150 | 28800 | 28800 | 28850 | 28750 | 1897 |
| 328 | 20240417 | 135100 | 20631605200 | 28850 | 28800 | 28850 | 28750 | 1334 |
| 329 | 20240417 | 135000 | 20593168100 | 28800 | 28750 | 28850 | 28700 | 1146 |
| 330 | 20240417 | 134900 | 20560189350 | 28700 | 28750 | 28850 | 28700 | 1830 |
| 331 | 20240417 | 134800 | 20507524000 | 28750 | 28700 | 28800 | 28700 | 1142 |
| 332 | 20240417 | 134700 | 20474696750 | 28700 | 28700 | 28800 | 28700 | 1413 |
| 333 | 20240417 | 134600 | 20434082350 | 28750 | 28750 | 28800 | 28700 | 1920 |
| 334 | 20240417 | 134500 | 20378874500 | 28750 | 28850 | 28850 | 28750 | 1814 |
| 335 | 20240417 | 134400 | 20326652600 | 28800 | 28800 | 28850 | 28750 | 1786 |
| 336 | 20240417 | 134300 | 20275226100 | 28800 | 28800 | 28850 | 28800 | 1989 |
| 337 | 20240417 | 134200 | 20217905550 | 28850 | 28800 | 28850 | 28750 | 1952 |
| 338 | 20240417 | 134100 | 20161658250 | 28750 | 28750 | 28850 | 28750 | 1304 |
| 339 | 20240417 | 134000 | 20124086300 | 28800 | 28800 | 28800 | 28700 | 2373 |
| 340 | 20240417 | 133900 | 20055804900 | 28750 | 28750 | 28800 | 28750 | 1816 |
| 341 | 20240417 | 133800 | 20003562650 | 28700 | 28750 | 28800 | 28700 | 1699 |
| 342 | 20240417 | 133700 | 19954717050 | 28800 | 28650 | 28800 | 28650 | 4283 |
| 343 | 20240417 | 133600 | 19831646550 | 28700 | 28700 | 28750 | 28650 | 2459 |
| 344 | 20240417 | 133500 | 19761075250 | 28700 | 28700 | 28750 | 28650 | 5124 |
| 345 | 20240417 | 133400 | 19614059500 | 28650 | 28650 | 28700 | 28600 | 3182 |
| 346 | 20240417 | 133300 | 19522801800 | 28600 | 28650 | 28650 | 28600 | 841 |
| 347 | 20240417 | 133200 | 19498744300 | 28650 | 28550 | 28650 | 28550 | 3154 |
| 348 | 20240417 | 133100 | 19408514950 | 28550 | 28600 | 28650 | 28550 | 4449 |
| 349 | 20240417 | 133000 | 19281259350 | 28600 | 28600 | 28650 | 28600 | 5285 |
| 350 | 20240417 | 132900 | 19129886250 | 28650 | 28650 | 28700 | 28600 | 1502 |
| 351 | 20240417 | 132800 | 19086919750 | 28650 | 28600 | 28700 | 28600 | 3886 |
| 352 | 20240417 | 132700 | 18975586300 | 28650 | 28650 | 28700 | 28600 | 2679 |
| 353 | 20240417 | 132600 | 18898834850 | 28650 | 28650 | 28700 | 28650 | 1370 |
| 354 | 20240417 | 132500 | 18859557900 | 28650 | 28700 | 28700 | 28600 | 3051 |
| 355 | 20240417 | 132400 | 18772089900 | 28700 | 28650 | 28750 | 28650 | 2477 |
| 356 | 20240417 | 132300 | 18701046100 | 28650 | 28650 | 28700 | 28650 | 4282 |
| 357 | 20240417 | 132200 | 18578201950 | 28700 | 28650 | 28750 | 28600 | 2217 |
| 358 | 20240417 | 132100 | 18514692950 | 28650 | 28650 | 28700 | 28650 | 2706 |
| 359 | 20240417 | 132000 | 18437081200 | 28650 | 28600 | 28700 | 28600 | 2571 |
| 360 | 20240417 | 131900 | 18363438000 | 28600 | 28650 | 28700 | 28600 | 2399 |
| 361 | 20240417 | 131800 | 18294730850 | 28650 | 28600 | 28650 | 28550 | 2716 |
| 362 | 20240417 | 131700 | 18217085500 | 28600 | 28600 | 28650 | 28550 | 5863 |
| 363 | 20240417 | 131600 | 18049342900 | 28600 | 28650 | 28650 | 28600 | 957 |
| 364 | 20240417 | 131500 | 18021960300 | 28600 | 28550 | 28600 | 28550 | 1010 |
| 365 | 20240417 | 131400 | 17993095750 | 28600 | 28600 | 28600 | 28550 | 1378 |
| 366 | 20240417 | 131300 | 17953726700 | 28600 | 28600 | 28600 | 28550 | 1774 |
| 367 | 20240417 | 131200 | 17903010400 | 28600 | 28600 | 28650 | 28550 | 9196 |
| 368 | 20240417 | 131100 | 17640000450 | 28600 | 28600 | 28650 | 28600 | 1368 |
| 369 | 20240417 | 131000 | 17600833000 | 28600 | 28650 | 28700 | 28600 | 4793 |
| 370 | 20240417 | 130900 | 17463538200 | 28650 | 28650 | 28700 | 28650 | 1203 |
| 371 | 20240417 | 130800 | 17429045300 | 28700 | 28650 | 28700 | 28650 | 1100 |
| 372 | 20240417 | 130700 | 17397492100 | 28700 | 28650 | 28700 | 28650 | 1379 |
| 373 | 20240417 | 130600 | 17357956750 | 28700 | 28650 | 28700 | 28650 | 2023 |
| 374 | 20240417 | 130500 | 17299970600 | 28650 | 28650 | 28700 | 28650 | 2487 |
| 375 | 20240417 | 130400 | 17228710300 | 28650 | 28700 | 28700 | 28650 | 1099 |
| 376 | 20240417 | 130300 | 17197213450 | 28700 | 28700 | 28750 | 28650 | 1043 |
| 377 | 20240417 | 130200 | 17167282300 | 28700 | 28700 | 28750 | 28700 | 5034 |
| 378 | 20240417 | 130100 | 17022802150 | 28750 | 28700 | 28750 | 28700 | 485 |
| 379 | 20240417 | 130000 | 17008863650 | 28700 | 28700 | 28750 | 28700 | 1122 |
| 380 | 20240417 | 125900 | 16976659850 | 28700 | 28700 | 28800 | 28700 | 333 |
| 381 | 20240417 | 125800 | 16967095350 | 28800 | 28900 | 28900 | 28700 | 14477 |
| 382 | 20240417 | 125700 | 16550053650 | 28900 | 28850 | 28900 | 28850 | 172 |
| 383 | 20240417 | 125600 | 16545088100 | 28850 | 28850 | 28850 | 28850 | 1366 |
| 384 | 20240417 | 125500 | 16505679000 | 28900 | 28850 | 28900 | 28850 | 2603 |
| 385 | 20240417 | 125400 | 16430552300 | 28900 | 28850 | 28900 | 28850 | 1119 |
| 386 | 20240417 | 125300 | 16398248700 | 28850 | 28850 | 28900 | 28850 | 687 |
| 387 | 20240417 | 125200 | 16378424500 | 28850 | 28900 | 28900 | 28850 | 1440 |
| 388 | 20240417 | 125100 | 16336873850 | 28900 | 28850 | 28900 | 28850 | 156 |
| 389 | 20240417 | 125000 | 16332366050 | 28850 | 28850 | 28900 | 28850 | 204 |
| 390 | 20240417 | 124900 | 16326474950 | 28900 | 28900 | 28900 | 28850 | 570 |
| 391 | 20240417 | 124800 | 16310028600 | 28900 | 28900 | 28900 | 28850 | 20 |
| 392 | 20240417 | 124700 | 16309450700 | 28850 | 28850 | 28900 | 28850 | 1102 |
| 393 | 20240417 | 124600 | 16277634550 | 28850 | 28900 | 28900 | 28850 | 500 |
| 394 | 20240417 | 124500 | 16263185500 | 28850 | 28900 | 28900 | 28850 | 485 |
| 395 | 20240417 | 124400 | 16249190300 | 28900 | 28900 | 28900 | 28850 | 2109 |
| 396 | 20240417 | 124300 | 16188265050 | 28950 | 28900 | 28950 | 28900 | 553 |
| 397 | 20240417 | 124200 | 16172283250 | 28900 | 28950 | 28950 | 28900 | 539 |
| 398 | 20240417 | 124100 | 16156704650 | 28950 | 28900 | 28950 | 28900 | 1779 |
| 399 | 20240417 | 124000 | 16105285900 | 28950 | 28900 | 28950 | 28900 | 954 |
| 400 | 20240417 | 123900 | 16077704150 | 28900 | 28900 | 28900 | 28900 | 176 |
| 401 | 20240417 | 123800 | 16072617750 | 28850 | 28850 | 28900 | 28850 | 520 |
| 402 | 20240417 | 123700 | 16057606950 | 28900 | 28900 | 28900 | 28850 | 923 |
| 403 | 20240417 | 123600 | 16030933150 | 28850 | 28900 | 28950 | 28850 | 4555 |
| 404 | 20240417 | 123500 | 15899271450 | 28950 | 28900 | 28950 | 28900 | 1895 |
| 405 | 20240417 | 123400 | 15844439250 | 28950 | 28900 | 28950 | 28900 | 993 |
| 406 | 20240417 | 123300 | 15815692650 | 28900 | 28950 | 28950 | 28900 | 938 |
| 407 | 20240417 | 123200 | 15788546900 | 28950 | 28900 | 28950 | 28900 | 50 |
| 408 | 20240417 | 123100 | 15787100200 | 28900 | 28950 | 28950 | 28900 | 429 |
| 409 | 20240417 | 123000 | 15774698100 | 28950 | 28900 | 28950 | 28900 | 150 |
| 410 | 20240417 | 122900 | 15770359000 | 28900 | 28900 | 28950 | 28900 | 1137 |
| 411 | 20240417 | 122800 | 15737484650 | 28950 | 29000 | 29000 | 28900 | 2166 |
| 412 | 20240417 | 122700 | 15674774900 | 29000 | 29000 | 29000 | 28950 | 260 |
| 413 | 20240417 | 122600 | 15667245500 | 29000 | 28950 | 29000 | 28950 | 738 |
| 414 | 20240417 | 122500 | 15645875250 | 28950 | 29000 | 29000 | 28950 | 1217 |
| 415 | 20240417 | 122400 | 15610625050 | 28950 | 29000 | 29000 | 28950 | 374 |
| 416 | 20240417 | 122300 | 15599796400 | 29000 | 28950 | 29000 | 28950 | 17 |
| 417 | 20240417 | 122200 | 15599303700 | 28950 | 29000 | 29000 | 28950 | 1495 |
| 418 | 20240417 | 122100 | 15555979800 | 29000 | 29050 | 29050 | 29000 | 409 |
| 419 | 20240417 | 122000 | 15544118150 | 29050 | 29000 | 29050 | 28950 | 2784 |
| 420 | 20240417 | 121900 | 15463400200 | 29050 | 29050 | 29050 | 29000 | 379 |
| 421 | 20240417 | 121800 | 15452393850 | 29000 | 29050 | 29050 | 29000 | 478 |
| 422 | 20240417 | 121700 | 15438530200 | 29050 | 29050 | 29100 | 29000 | 2357 |
| 423 | 20240417 | 121600 | 15370075700 | 29100 | 29100 | 29100 | 29050 | 238 |
| 424 | 20240417 | 121500 | 15363156050 | 29100 | 29100 | 29100 | 29050 | 492 |
| 425 | 20240417 | 121400 | 15348844000 | 29050 | 29100 | 29100 | 29050 | 1659 |
| 426 | 20240417 | 121300 | 15300588800 | 29100 | 29100 | 29150 | 29050 | 1298 |
| 427 | 20240417 | 121200 | 15262811450 | 29100 | 29050 | 29150 | 29050 | 485 |
| 428 | 20240417 | 121100 | 15248697550 | 29100 | 29000 | 29100 | 29000 | 8001 |
| 429 | 20240417 | 121000 | 15016300350 | 29000 | 29000 | 29050 | 28950 | 3830 |
| 430 | 20240417 | 120900 | 14905215050 | 29000 | 28950 | 29000 | 28950 | 1106 |
| 431 | 20240417 | 120800 | 14873145050 | 28950 | 28950 | 29000 | 28950 | 911 |
| 432 | 20240417 | 120700 | 14846734800 | 28950 | 28950 | 29000 | 28900 | 4552 |
| 433 | 20240417 | 120600 | 14714815800 | 28950 | 28850 | 28950 | 28850 | 5142 |
| 434 | 20240417 | 120500 | 14566041850 | 28850 | 28800 | 28900 | 28800 | 3472 |
| 435 | 20240417 | 120400 | 14465792800 | 28850 | 28750 | 28850 | 28750 | 2019 |
| 436 | 20240417 | 120300 | 14407644950 | 28750 | 28750 | 28750 | 28700 | 3562 |
| 437 | 20240417 | 120200 | 14305237800 | 28700 | 28700 | 28750 | 28700 | 2577 |
| 438 | 20240417 | 120100 | 14231276300 | 28700 | 28700 | 28750 | 28700 | 1154 |
| 439 | 20240417 | 120000 | 14198156100 | 28700 | 28700 | 28750 | 28700 | 1167 |
| 440 | 20240417 | 115900 | 14164658550 | 28750 | 28700 | 28750 | 28700 | 32 |
| 441 | 20240417 | 115800 | 14163739900 | 28700 | 28700 | 28700 | 28700 | 896 |
| 442 | 20240417 | 115700 | 14138024700 | 28750 | 28750 | 28750 | 28650 | 1050 |
| 443 | 20240417 | 115600 | 14107922900 | 28700 | 28700 | 28750 | 28700 | 2087 |
| 444 | 20240417 | 115500 | 14048022550 | 28750 | 28700 | 28750 | 28700 | 665 |
| 445 | 20240417 | 115400 | 14028935450 | 28700 | 28750 | 28750 | 28700 | 339 |
| 446 | 20240417 | 115300 | 14019200750 | 28750 | 28700 | 28750 | 28700 | 636 |
| 447 | 20240417 | 115200 | 14000943800 | 28750 | 28750 | 28750 | 28700 | 783 |
| 448 | 20240417 | 115100 | 13978468050 | 28700 | 28800 | 28800 | 28700 | 714 |
| 449 | 20240417 | 115000 | 13957941400 | 28800 | 28750 | 28800 | 28750 | 8 |
| 450 | 20240417 | 114900 | 13957711350 | 28750 | 28800 | 28800 | 28750 | 713 |
| 451 | 20240417 | 114800 | 13937208850 | 28800 | 28750 | 28800 | 28750 | 812 |
| 452 | 20240417 | 114700 | 13913845550 | 28750 | 28750 | 28750 | 28750 | 450 |
| 453 | 20240417 | 114600 | 13900908050 | 28750 | 28700 | 28800 | 28700 | 5971 |
| 454 | 20240417 | 114500 | 13729175350 | 28700 | 28750 | 28800 | 28700 | 1074 |
| 455 | 20240417 | 114400 | 13698296750 | 28750 | 28750 | 28800 | 28750 | 301 |
| 456 | 20240417 | 114300 | 13689639900 | 28800 | 28800 | 28800 | 28750 | 897 |
| 457 | 20240417 | 114200 | 13663818550 | 28800 | 28750 | 28800 | 28700 | 1596 |
| 458 | 20240417 | 114100 | 13617927900 | 28750 | 28750 | 28800 | 28750 | 36 |
| 459 | 20240417 | 114000 | 13616892500 | 28800 | 28800 | 28800 | 28750 | 403 |
| 460 | 20240417 | 113900 | 13605287250 | 28800 | 28850 | 28850 | 28800 | 543 |
| 461 | 20240417 | 113800 | 13589641800 | 28800 | 28750 | 28800 | 28750 | 1186 |
| 462 | 20240417 | 113700 | 13555487900 | 28750 | 28800 | 28800 | 28750 | 412 |
| 463 | 20240417 | 113600 | 13543639800 | 28750 | 28800 | 28800 | 28750 | 32 |
| 464 | 20240417 | 113500 | 13542718450 | 28750 | 28600 | 28750 | 28600 | 725 |
| 465 | 20240417 | 113400 | 13521910200 | 28600 | 28750 | 28800 | 28600 | 988 |
| 466 | 20240417 | 113300 | 13493509650 | 28750 | 28750 | 28800 | 28500 | 24088 |
| 467 | 20240417 | 113200 | 12805392600 | 28750 | 28750 | 28850 | 28650 | 5088 |
| 468 | 20240417 | 113100 | 12658969350 | 28750 | 28650 | 28800 | 28650 | 917 |
| 469 | 20240417 | 113000 | 12632635450 | 28650 | 28700 | 28700 | 28650 | 358 |
| 470 | 20240417 | 112900 | 12622365700 | 28700 | 28650 | 28700 | 28650 | 1335 |
| 471 | 20240417 | 112800 | 12584113750 | 28650 | 28650 | 28700 | 28650 | 557 |
| 472 | 20240417 | 112700 | 12568152850 | 28650 | 28700 | 28700 | 28650 | 1611 |
| 473 | 20240417 | 112600 | 12521993800 | 28650 | 28650 | 28700 | 28650 | 279 |
| 474 | 20240417 | 112500 | 12513997950 | 28700 | 28700 | 28750 | 28700 | 1912 |
| 475 | 20240417 | 112400 | 12459120900 | 28750 | 28750 | 28750 | 28700 | 1177 |
| 476 | 20240417 | 112300 | 12425286400 | 28750 | 28750 | 28800 | 28700 | 1278 |
| 477 | 20240417 | 112200 | 12388551150 | 28800 | 28800 | 28800 | 28750 | 2086 |
| 478 | 20240417 | 112100 | 12328546950 | 28750 | 28750 | 28850 | 28750 | 446 |
| 479 | 20240417 | 112000 | 12315720350 | 28800 | 28800 | 28800 | 28800 | 2100 |
| 480 | 20240417 | 111900 | 12255240350 | 28800 | 28800 | 28850 | 28800 | 254 |
| 481 | 20240417 | 111800 | 12247923500 | 28850 | 28850 | 28850 | 28800 | 497 |
| 482 | 20240417 | 111700 | 12233604650 | 28800 | 28800 | 28850 | 28800 | 647 |
| 483 | 20240417 | 111600 | 12214946950 | 28850 | 28850 | 28900 | 28800 | 458 |
| 484 | 20240417 | 111500 | 12201719150 | 28850 | 28800 | 28850 | 28800 | 1552 |
| 485 | 20240417 | 111400 | 12157019450 | 28800 | 28800 | 28850 | 28800 | 641 |
| 486 | 20240417 | 111300 | 12138548850 | 28900 | 28900 | 28900 | 28800 | 1265 |
| 487 | 20240417 | 111200 | 12102035050 | 28850 | 28850 | 28900 | 28800 | 796 |
| 488 | 20240417 | 111100 | 12079074050 | 28850 | 28800 | 28850 | 28800 | 556 |
| 489 | 20240417 | 111000 | 12063051400 | 28850 | 28850 | 28850 | 28850 | 283 |
| 490 | 20240417 | 110900 | 12054886850 | 28850 | 28850 | 28900 | 28800 | 786 |
| 491 | 20240417 | 110800 | 12032205900 | 28850 | 28850 | 28850 | 28850 | 42 |
| 492 | 20240417 | 110700 | 12030994200 | 28850 | 28800 | 28850 | 28800 | 793 |
| 493 | 20240417 | 110600 | 12008116350 | 28850 | 28800 | 28850 | 28800 | 470 |
| 494 | 20240417 | 110500 | 11994563050 | 28800 | 28850 | 28900 | 28800 | 582 |
| 495 | 20240417 | 110400 | 11977761650 | 28900 | 28900 | 28950 | 28900 | 1276 |
| 496 | 20240417 | 110300 | 11940873900 | 28900 | 28850 | 28900 | 28850 | 2949 |
| 497 | 20240417 | 110200 | 11855723550 | 28850 | 28800 | 28850 | 28800 | 884 |
| 498 | 20240417 | 110100 | 11830258550 | 28850 | 28800 | 28850 | 28800 | 983 |
| 499 | 20240417 | 110000 | 11801917400 | 28800 | 28750 | 28800 | 28750 | 919 |
| 500 | 20240417 | 105900 | 11775452000 | 28750 | 28750 | 28800 | 28750 | 570 |
| 501 | 20240417 | 105800 | 11759054550 | 28800 | 28800 | 28800 | 28750 | 5289 |
| 502 | 20240417 | 105700 | 11606755050 | 28850 | 28800 | 28850 | 28800 | 1468 |
| 503 | 20240417 | 105600 | 11564464200 | 28800 | 28750 | 28850 | 28750 | 921 |
| 504 | 20240417 | 105500 | 11537953800 | 28800 | 28800 | 28800 | 28800 | 806 |
| 505 | 20240417 | 105400 | 11514741000 | 28800 | 28750 | 28800 | 28750 | 2208 |
| 506 | 20240417 | 105300 | 11451168950 | 28750 | 28700 | 28750 | 28700 | 1154 |
| 507 | 20240417 | 105200 | 11418008650 | 28700 | 28750 | 28750 | 28700 | 708 |
| 508 | 20240417 | 105100 | 11397670950 | 28700 | 28700 | 28750 | 28650 | 900 |
| 509 | 20240417 | 105000 | 11371841100 | 28700 | 28650 | 28700 | 28650 | 1721 |
| 510 | 20240417 | 104900 | 11322509800 | 28650 | 28650 | 28700 | 28600 | 528 |
| 511 | 20240417 | 104800 | 11307378150 | 28600 | 28650 | 28700 | 28600 | 805 |
| 512 | 20240417 | 104700 | 11284314800 | 28650 | 28600 | 28650 | 28600 | 476 |
| 513 | 20240417 | 104600 | 11270693550 | 28600 | 28650 | 28650 | 28550 | 1653 |
| 514 | 20240417 | 104500 | 11223428550 | 28650 | 28700 | 28750 | 28550 | 5190 |
| 515 | 20240417 | 104400 | 11074880650 | 28700 | 28650 | 28750 | 28650 | 1082 |
| 516 | 20240417 | 104300 | 11043815200 | 28700 | 28750 | 28750 | 28700 | 828 |
| 517 | 20240417 | 104200 | 11020050100 | 28800 | 28750 | 28850 | 28750 | 1134 |
| 518 | 20240417 | 104100 | 10987411450 | 28800 | 28700 | 28800 | 28700 | 124 |
| 519 | 20240417 | 104000 | 10983845150 | 28800 | 28750 | 28850 | 28650 | 607 |
| 520 | 20240417 | 103900 | 10966387100 | 28700 | 28750 | 28800 | 28700 | 3363 |
| 521 | 20240417 | 103800 | 10869852050 | 28800 | 28800 | 28800 | 28750 | 348 |
| 522 | 20240417 | 103700 | 10859834900 | 28850 | 28900 | 28900 | 28800 | 3446 |
| 523 | 20240417 | 103600 | 10760505300 | 28850 | 28800 | 28850 | 28800 | 399 |
| 524 | 20240417 | 103500 | 10748998700 | 28850 | 28850 | 28850 | 28800 | 100 |
| 525 | 20240417 | 103400 | 10746114150 | 28850 | 28850 | 28850 | 28800 | 1150 |
| 526 | 20240417 | 103300 | 10712951150 | 28850 | 28950 | 29000 | 28850 | 1571 |
| 527 | 20240417 | 103200 | 10667568750 | 28950 | 28850 | 28950 | 28850 | 3569 |
| 528 | 20240417 | 103100 | 10564258600 | 28900 | 28900 | 28950 | 28850 | 596 |
| 529 | 20240417 | 103000 | 10547031950 | 28950 | 28900 | 29000 | 28900 | 2203 |
| 530 | 20240417 | 102900 | 10483245300 | 28900 | 28900 | 28950 | 28850 | 3649 |
| 531 | 20240417 | 102800 | 10377719800 | 28950 | 28900 | 28950 | 28850 | 1224 |
| 532 | 20240417 | 102700 | 10342308300 | 28900 | 28800 | 28900 | 28800 | 3685 |
| 533 | 20240417 | 102600 | 10236040100 | 28800 | 28750 | 28800 | 28750 | 1144 |
| 534 | 20240417 | 102500 | 10203126900 | 28800 | 28800 | 28800 | 28750 | 711 |
| 535 | 20240417 | 102400 | 10182679350 | 28800 | 28700 | 28800 | 28700 | 2415 |
| 536 | 20240417 | 102300 | 10113255350 | 28750 | 28700 | 28750 | 28650 | 1397 |
| 537 | 20240417 | 102200 | 10073170850 | 28700 | 28700 | 28750 | 28600 | 1193 |
| 538 | 20240417 | 102100 | 10038928250 | 28600 | 28700 | 28750 | 28600 | 2743 |
| 539 | 20240417 | 102000 | 9960275100 | 28600 | 28600 | 28700 | 28550 | 4437 |
| 540 | 20240417 | 101900 | 9833282000 | 28600 | 28600 | 28650 | 28600 | 1277 |
| 541 | 20240417 | 101800 | 9796758050 | 28600 | 28650 | 28650 | 28600 | 2113 |
| 542 | 20240417 | 101700 | 9736316600 | 28650 | 28600 | 28650 | 28550 | 3504 |
| 543 | 20240417 | 101600 | 9636071200 | 28550 | 28500 | 28650 | 28500 | 7462 |
| 544 | 20240417 | 101500 | 9423028750 | 28500 | 28600 | 28600 | 28500 | 5855 |
| 545 | 20240417 | 101400 | 9256003900 | 28600 | 28700 | 28700 | 28550 | 7550 |
| 546 | 20240417 | 101300 | 9040075600 | 28700 | 28700 | 28700 | 28650 | 3376 |
| 547 | 20240417 | 101200 | 8943224000 | 28700 | 28700 | 28750 | 28650 | 4755 |
| 548 | 20240417 | 101100 | 8806746450 | 28700 | 28750 | 28800 | 28700 | 5684 |
| 549 | 20240417 | 101000 | 8643428400 | 28800 | 28850 | 28850 | 28750 | 12562 |
| 550 | 20240417 | 100900 | 8281374450 | 28850 | 28900 | 28950 | 28850 | 6513 |
| 551 | 20240417 | 100800 | 8093253950 | 28900 | 29000 | 29000 | 28900 | 8371 |
| 552 | 20240417 | 100700 | 7851011250 | 29000 | 29000 | 29050 | 28950 | 4740 |
| 553 | 20240417 | 100600 | 7713551550 | 29000 | 29050 | 29050 | 29000 | 1415 |
| 554 | 20240417 | 100500 | 7672506900 | 29050 | 29050 | 29050 | 29000 | 2774 |
| 555 | 20240417 | 100400 | 7591957100 | 29000 | 29050 | 29100 | 29000 | 1455 |
| 556 | 20240417 | 100300 | 7549689550 | 29050 | 29050 | 29100 | 29000 | 2942 |
| 557 | 20240417 | 100200 | 7464221900 | 29050 | 29050 | 29100 | 29050 | 954 |
| 558 | 20240417 | 100100 | 7436490150 | 29100 | 29050 | 29100 | 29050 | 562 |
| 559 | 20240417 | 100000 | 7420156150 | 29050 | 29100 | 29100 | 29050 | 1007 |
| 560 | 20240417 | 095900 | 7390859300 | 29100 | 29100 | 29100 | 29050 | 337 |
| 561 | 20240417 | 095800 | 7381053700 | 29100 | 29100 | 29150 | 29050 | 3493 |
| 562 | 20240417 | 095700 | 7279565850 | 29100 | 29150 | 29200 | 29100 | 2083 |
| 563 | 20240417 | 095600 | 7218898250 | 29150 | 29100 | 29150 | 29100 | 831 |
| 564 | 20240417 | 095500 | 7194688300 | 29100 | 29150 | 29200 | 29100 | 5315 |
| 565 | 20240417 | 095400 | 7039772250 | 29150 | 29150 | 29200 | 29150 | 5076 |
| 566 | 20240417 | 095300 | 6891802450 | 29150 | 29150 | 29200 | 29100 | 3247 |
| 567 | 20240417 | 095200 | 6797098150 | 29150 | 29150 | 29150 | 29100 | 2553 |
| 568 | 20240417 | 095100 | 6722712500 | 29150 | 29100 | 29150 | 29050 | 1571 |
| 569 | 20240417 | 095000 | 6677008350 | 29050 | 29100 | 29100 | 29050 | 1082 |
| 570 | 20240417 | 094900 | 6645550650 | 29100 | 29100 | 29100 | 29050 | 1080 |
| 571 | 20240417 | 094800 | 6614158500 | 29100 | 29050 | 29100 | 29000 | 1770 |
| 572 | 20240417 | 094700 | 6562733300 | 29050 | 29000 | 29050 | 28950 | 1653 |
| 573 | 20240417 | 094600 | 6514786350 | 28950 | 29050 | 29050 | 28950 | 3885 |
| 574 | 20240417 | 094500 | 6402198300 | 29050 | 29100 | 29100 | 29000 | 670 |
| 575 | 20240417 | 094400 | 6382741300 | 29100 | 29000 | 29100 | 28950 | 3815 |
| 576 | 20240417 | 094300 | 6272107950 | 28950 | 29000 | 29000 | 28950 | 651 |
| 577 | 20240417 | 094200 | 6253252750 | 28950 | 29000 | 29000 | 28950 | 1081 |
| 578 | 20240417 | 094100 | 6221933300 | 29000 | 28900 | 29000 | 28850 | 6603 |
| 579 | 20240417 | 094000 | 6030995350 | 28900 | 28850 | 28950 | 28850 | 2982 |
| 580 | 20240417 | 093900 | 5944818500 | 28850 | 28900 | 28950 | 28850 | 4154 |
| 581 | 20240417 | 093800 | 5824822200 | 28950 | 28900 | 28950 | 28900 | 967 |
| 582 | 20240417 | 093700 | 5796869400 | 28900 | 29000 | 29000 | 28900 | 2422 |
| 583 | 20240417 | 093600 | 5726750600 | 28950 | 29050 | 29050 | 28950 | 2234 |
| 584 | 20240417 | 093500 | 5661974700 | 29050 | 29100 | 29100 | 29000 | 2827 |
| 585 | 20240417 | 093400 | 5579907800 | 29100 | 29050 | 29100 | 29050 | 1133 |
| 586 | 20240417 | 093300 | 5546939000 | 29050 | 29000 | 29050 | 29000 | 1479 |
| 587 | 20240417 | 093200 | 5504038300 | 29000 | 28950 | 29050 | 28900 | 3170 |
| 588 | 20240417 | 093100 | 5412165300 | 28950 | 29000 | 29000 | 28900 | 2643 |
| 589 | 20240417 | 093000 | 5335641600 | 28950 | 28900 | 29000 | 28850 | 4760 |
| 590 | 20240417 | 092900 | 5198000600 | 28950 | 28950 | 28950 | 28900 | 5194 |
| 591 | 20240417 | 092800 | 5047843750 | 28900 | 29200 | 29200 | 28900 | 17492 |
| 592 | 20240417 | 092700 | 4539205050 | 29200 | 29250 | 29250 | 29200 | 1396 |
| 593 | 20240417 | 092600 | 4498423550 | 29200 | 29250 | 29250 | 29200 | 2489 |
| 594 | 20240417 | 092500 | 4425669400 | 29200 | 29150 | 29250 | 29150 | 1017 |
| 595 | 20240417 | 092400 | 4395981500 | 29250 | 29300 | 29300 | 29150 | 5674 |
| 596 | 20240417 | 092300 | 4230247150 | 29250 | 29300 | 29350 | 29250 | 3599 |
| 597 | 20240417 | 092200 | 4124791600 | 29350 | 29250 | 29350 | 29200 | 3458 |
| 598 | 20240417 | 092100 | 4023510500 | 29250 | 29150 | 29250 | 29150 | 4256 |
| 599 | 20240417 | 092000 | 3899176650 | 29200 | 29200 | 29200 | 29150 | 1040 |
| 600 | 20240417 | 091900 | 3868816400 | 29200 | 29250 | 29250 | 29100 | 2560 |
| 601 | 20240417 | 091800 | 3794134100 | 29200 | 29250 | 29300 | 29200 | 3635 |
| 602 | 20240417 | 091700 | 3687812500 | 29300 | 29300 | 29300 | 29250 | 3863 |
| 603 | 20240417 | 091600 | 3574641250 | 29250 | 29150 | 29250 | 29150 | 2052 |
| 604 | 20240417 | 091500 | 3514722200 | 29150 | 29150 | 29150 | 29100 | 1667 |
| 605 | 20240417 | 091400 | 3466169150 | 29100 | 29100 | 29150 | 29050 | 3385 |
| 606 | 20240417 | 091300 | 3367603250 | 29100 | 29300 | 29300 | 29100 | 3919 |
| 607 | 20240417 | 091200 | 3253251550 | 29200 | 29250 | 29300 | 29200 | 7134 |
| 608 | 20240417 | 091100 | 3044357750 | 29250 | 29350 | 29400 | 29200 | 9359 |
| 609 | 20240417 | 091000 | 2770038450 | 29400 | 29300 | 29400 | 29250 | 13911 |
| 610 | 20240417 | 090900 | 2362402700 | 29300 | 29200 | 29300 | 29150 | 4117 |
| 611 | 20240417 | 090800 | 2241925150 | 29200 | 28950 | 29200 | 28950 | 5370 |
| 612 | 20240417 | 090700 | 2085865600 | 28900 | 28950 | 29000 | 28900 | 3064 |
| 613 | 20240417 | 090600 | 1997162900 | 28950 | 28900 | 29000 | 28800 | 6997 |
| 614 | 20240417 | 090500 | 1794959800 | 28900 | 29000 | 29050 | 28900 | 3760 |
| 615 | 20240417 | 090400 | 1686066900 | 28950 | 29150 | 29200 | 28950 | 11209 |
| 616 | 20240417 | 090300 | 1360649450 | 29150 | 29300 | 29350 | 29100 | 12082 |
| 617 | 20240417 | 090200 | 1007688250 | 29350 | 29300 | 29350 | 29250 | 8238 |
| 618 | 20240417 | 090100 | 766068550 | 29200 | 29200 | 29300 | 29100 | 12920 |
| 619 | 20240417 | 090000 | 388779800 | 29250 | 29100 | 29250 | 29100 | 12763 |