33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 191400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 4211 |
| 3 | 20240416 | 191300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240416 | 191200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240416 | 191100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240416 | 191000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240416 | 190900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240416 | 190800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240416 | 190700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240416 | 190600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240416 | 190500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240416 | 190400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240416 | 190300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240416 | 190200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240416 | 190100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240416 | 190000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240416 | 185900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240416 | 185800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240416 | 185700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240416 | 185600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240416 | 185500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240416 | 185400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240416 | 185300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240416 | 185200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240416 | 185100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240416 | 185000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240416 | 184900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240416 | 184800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240416 | 184700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240416 | 184600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240416 | 184500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240416 | 184400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 4211 |
| 33 | 20240416 | 184300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240416 | 184200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240416 | 184100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240416 | 184000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240416 | 183900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240416 | 183800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240416 | 183700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240416 | 183600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240416 | 183500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240416 | 183400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240416 | 183300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240416 | 183200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240416 | 183100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240416 | 183000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240416 | 182900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240416 | 182800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240416 | 182700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240416 | 182600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240416 | 182500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240416 | 182400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240416 | 182300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240416 | 182200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240416 | 182100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240416 | 182000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240416 | 181900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240416 | 181800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240416 | 181700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240416 | 181600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240416 | 181500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240416 | 181400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 4211 |
| 63 | 20240416 | 181300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240416 | 181200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240416 | 181100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240416 | 181000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240416 | 180900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240416 | 180800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240416 | 180700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240416 | 180600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240416 | 180500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240416 | 180400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240416 | 180300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240416 | 180200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240416 | 180100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240416 | 180000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240416 | 175900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240416 | 175800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240416 | 175700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240416 | 175600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240416 | 175500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240416 | 175400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240416 | 175300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240416 | 175200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240416 | 175100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240416 | 175000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240416 | 174900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240416 | 174800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240416 | 174700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240416 | 174600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240416 | 174500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240416 | 174400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 4211 |
| 93 | 20240416 | 174300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240416 | 174200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240416 | 174100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240416 | 174000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240416 | 173900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240416 | 173800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240416 | 173700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240416 | 173600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240416 | 173500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240416 | 173400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240416 | 173300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240416 | 173200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240416 | 173100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240416 | 173000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240416 | 172900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240416 | 172800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240416 | 172700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240416 | 172600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240416 | 172500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240416 | 172400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240416 | 172300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240416 | 172200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240416 | 172100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240416 | 172000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240416 | 171900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240416 | 171800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240416 | 171700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240416 | 171600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240416 | 171500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240416 | 171400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 4211 |
| 123 | 20240416 | 171300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240416 | 171200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240416 | 171100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240416 | 171000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240416 | 170900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240416 | 170800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240416 | 170700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240416 | 170600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240416 | 170500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240416 | 170400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240416 | 170300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240416 | 170200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240416 | 170100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240416 | 170000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240416 | 165900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240416 | 165800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240416 | 165700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240416 | 165600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240416 | 165500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240416 | 165400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240416 | 165300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240416 | 165200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240416 | 165100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240416 | 165000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240416 | 164900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240416 | 164800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240416 | 164700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240416 | 164600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240416 | 164500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240416 | 164400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 4211 |
| 153 | 20240416 | 164300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240416 | 164200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240416 | 164100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240416 | 164000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240416 | 163900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240416 | 163800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240416 | 163700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240416 | 163600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240416 | 163500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240416 | 163400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240416 | 163300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240416 | 163200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240416 | 163100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240416 | 163000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240416 | 162900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240416 | 162800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240416 | 162700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240416 | 162600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240416 | 162500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240416 | 162400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240416 | 162300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240416 | 162200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240416 | 162100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240416 | 162000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240416 | 161900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240416 | 161800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240416 | 161700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240416 | 161600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240416 | 161500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240416 | 161400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 4211 |
| 183 | 20240416 | 161300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240416 | 161200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240416 | 161100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240416 | 161000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240416 | 160900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240416 | 160800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240416 | 160700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240416 | 160600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240416 | 160500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240416 | 160400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240416 | 160300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240416 | 160200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240416 | 160100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240416 | 160000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240416 | 155900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20240416 | 155800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20240416 | 155700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20240416 | 155600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20240416 | 155500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20240416 | 155400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20240416 | 155300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20240416 | 155200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20240416 | 155100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20240416 | 155000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20240416 | 154900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20240416 | 154800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20240416 | 154700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20240416 | 154600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20240416 | 154500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20240416 | 154400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 4211 |
| 213 | 20240416 | 154300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20240416 | 154200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20240416 | 154100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20240416 | 154000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20240416 | 153900 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20240416 | 153800 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20240416 | 153700 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20240416 | 153600 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20240416 | 153500 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20240416 | 153400 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20240416 | 153300 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20240416 | 153200 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20240416 | 153100 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20240416 | 153000 | 7106067600 | 27850 | 27850 | 27850 | 27850 | 4211 |
| 227 | 20240416 | 152900 | 6988791250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20240416 | 152800 | 6988791250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20240416 | 152700 | 6988791250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20240416 | 152600 | 6988791250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20240416 | 152500 | 6988791250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20240416 | 152400 | 6988791250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20240416 | 152300 | 6988791250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20240416 | 152200 | 6988791250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240416 | 152100 | 6988791250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240416 | 152000 | 6988791250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240416 | 151900 | 6988791250 | 27850 | 27900 | 27900 | 27750 | 630 |
| 238 | 20240416 | 151800 | 6971243400 | 27850 | 27850 | 27900 | 27750 | 549 |
| 239 | 20240416 | 151700 | 6955965400 | 27850 | 27900 | 27900 | 27800 | 388 |
| 240 | 20240416 | 151600 | 6945168700 | 27900 | 27750 | 27900 | 27750 | 1114 |
| 241 | 20240416 | 151500 | 6914198750 | 27800 | 27800 | 27800 | 27700 | 846 |
| 242 | 20240416 | 151400 | 6890696900 | 27750 | 27850 | 27900 | 27750 | 979 |
| 243 | 20240416 | 151300 | 6863495600 | 27850 | 27750 | 27850 | 27750 | 842 |
| 244 | 20240416 | 151200 | 6840075500 | 27750 | 27850 | 27850 | 27700 | 533 |
| 245 | 20240416 | 151100 | 6825265600 | 27750 | 27750 | 27850 | 27700 | 1228 |
| 246 | 20240416 | 151000 | 6791163050 | 27750 | 27800 | 27800 | 27750 | 964 |
| 247 | 20240416 | 150900 | 6764388600 | 27750 | 27750 | 27800 | 27750 | 160 |
| 248 | 20240416 | 150800 | 6759948400 | 27750 | 27850 | 27850 | 27750 | 377 |
| 249 | 20240416 | 150700 | 6749485450 | 27850 | 27800 | 27850 | 27750 | 782 |
| 250 | 20240416 | 150600 | 6727773250 | 27850 | 27750 | 27850 | 27750 | 574 |
| 251 | 20240416 | 150500 | 6711832550 | 27800 | 27800 | 27850 | 27800 | 476 |
| 252 | 20240416 | 150400 | 6698599700 | 27800 | 27800 | 27800 | 27750 | 644 |
| 253 | 20240416 | 150300 | 6680700850 | 27750 | 27750 | 27800 | 27750 | 213 |
| 254 | 20240416 | 150200 | 6674780800 | 27750 | 27800 | 27800 | 27700 | 1052 |
| 255 | 20240416 | 150100 | 6645609050 | 27750 | 27750 | 27750 | 27700 | 668 |
| 256 | 20240416 | 150000 | 6627072450 | 27700 | 27800 | 27800 | 27700 | 377 |
| 257 | 20240416 | 145900 | 6616611200 | 27800 | 27850 | 27850 | 27800 | 201 |
| 258 | 20240416 | 145800 | 6611023300 | 27800 | 27750 | 27800 | 27750 | 1127 |
| 259 | 20240416 | 145700 | 6579709550 | 27750 | 27750 | 27800 | 27750 | 144 |
| 260 | 20240416 | 145600 | 6575707450 | 27800 | 27750 | 27800 | 27700 | 1709 |
| 261 | 20240416 | 145500 | 6528283500 | 27700 | 27700 | 27750 | 27700 | 450 |
| 262 | 20240416 | 145400 | 6515815850 | 27700 | 27700 | 27750 | 27650 | 1374 |
| 263 | 20240416 | 145300 | 6477770500 | 27700 | 27750 | 27750 | 27700 | 864 |
| 264 | 20240416 | 145200 | 6453815300 | 27700 | 27750 | 27800 | 27700 | 901 |
| 265 | 20240416 | 145100 | 6428841100 | 27750 | 27750 | 27800 | 27750 | 50 |
| 266 | 20240416 | 145000 | 6427453550 | 27700 | 27750 | 27750 | 27700 | 508 |
| 267 | 20240416 | 144900 | 6413377750 | 27700 | 27700 | 27750 | 27700 | 416 |
| 268 | 20240416 | 144800 | 6401853700 | 27700 | 27750 | 27750 | 27700 | 787 |
| 269 | 20240416 | 144700 | 6380051850 | 27750 | 27700 | 27750 | 27700 | 675 |
| 270 | 20240416 | 144600 | 6361339950 | 27700 | 27750 | 27750 | 27700 | 371 |
| 271 | 20240416 | 144500 | 6351060150 | 27750 | 27650 | 27800 | 27650 | 572 |
| 272 | 20240416 | 144400 | 6335206600 | 27650 | 27750 | 27750 | 27650 | 186 |
| 273 | 20240416 | 144300 | 6330055300 | 27750 | 27700 | 27750 | 27700 | 566 |
| 274 | 20240416 | 144200 | 6314373100 | 27700 | 27750 | 27750 | 27700 | 1031 |
| 275 | 20240416 | 144100 | 6285801950 | 27750 | 27750 | 27800 | 27750 | 199 |
| 276 | 20240416 | 144000 | 6280277900 | 27750 | 27800 | 27800 | 27750 | 652 |
| 277 | 20240416 | 143900 | 6262184300 | 27750 | 27750 | 27800 | 27750 | 1285 |
| 278 | 20240416 | 143800 | 6226521800 | 27750 | 27750 | 27800 | 27700 | 3125 |
| 279 | 20240416 | 143700 | 6139683800 | 27700 | 27700 | 27700 | 27700 | 414 |
| 280 | 20240416 | 143600 | 6128216000 | 27700 | 27700 | 27750 | 27700 | 1015 |
| 281 | 20240416 | 143500 | 6100096750 | 27700 | 27700 | 27750 | 27700 | 98 |
| 282 | 20240416 | 143400 | 6097381150 | 27700 | 27750 | 27750 | 27700 | 349 |
| 283 | 20240416 | 143300 | 6087696650 | 27750 | 27750 | 27800 | 27750 | 416 |
| 284 | 20240416 | 143200 | 6076152350 | 27800 | 27800 | 27800 | 27750 | 501 |
| 285 | 20240416 | 143100 | 6062248700 | 27750 | 27750 | 27800 | 27750 | 651 |
| 286 | 20240416 | 143000 | 6044183400 | 27800 | 27750 | 27800 | 27750 | 509 |
| 287 | 20240416 | 142900 | 6030056950 | 27750 | 27750 | 27800 | 27750 | 441 |
| 288 | 20240416 | 142800 | 6017812450 | 27750 | 27750 | 27800 | 27750 | 737 |
| 289 | 20240416 | 142700 | 5997360200 | 27800 | 27750 | 27850 | 27750 | 413 |
| 290 | 20240416 | 142600 | 5985882500 | 27750 | 27750 | 27800 | 27750 | 279 |
| 291 | 20240416 | 142500 | 5978137850 | 27750 | 27750 | 27800 | 27750 | 534 |
| 292 | 20240416 | 142400 | 5963309550 | 27800 | 27750 | 27800 | 27750 | 295 |
| 293 | 20240416 | 142300 | 5955122400 | 27750 | 27750 | 27850 | 27750 | 752 |
| 294 | 20240416 | 142200 | 5934247100 | 27750 | 27750 | 27800 | 27750 | 282 |
| 295 | 20240416 | 142100 | 5926421550 | 27800 | 27750 | 27850 | 27750 | 468 |
| 296 | 20240416 | 142000 | 5913424250 | 27750 | 27800 | 27800 | 27750 | 369 |
| 297 | 20240416 | 141900 | 5903184250 | 27800 | 27750 | 27850 | 27750 | 814 |
| 298 | 20240416 | 141800 | 5880562150 | 27750 | 27750 | 27800 | 27750 | 802 |
| 299 | 20240416 | 141700 | 5858306050 | 27750 | 27800 | 27900 | 27750 | 1601 |
| 300 | 20240416 | 141600 | 5813797200 | 27800 | 27800 | 27850 | 27800 | 386 |
| 301 | 20240416 | 141500 | 5803064050 | 27800 | 27800 | 27900 | 27800 | 1846 |
| 302 | 20240416 | 141400 | 5751737850 | 27800 | 27800 | 27850 | 27800 | 800 |
| 303 | 20240416 | 141300 | 5729489400 | 27800 | 27850 | 27900 | 27800 | 854 |
| 304 | 20240416 | 141200 | 5705709250 | 27850 | 27850 | 27900 | 27850 | 411 |
| 305 | 20240416 | 141100 | 5694262800 | 27850 | 27800 | 27900 | 27800 | 403 |
| 306 | 20240416 | 141000 | 5683041600 | 27850 | 27900 | 27950 | 27800 | 533 |
| 307 | 20240416 | 140900 | 5668194350 | 27900 | 27850 | 27900 | 27850 | 308 |
| 308 | 20240416 | 140800 | 5659606700 | 27850 | 27900 | 27900 | 27850 | 468 |
| 309 | 20240416 | 140700 | 5646571800 | 27850 | 27850 | 27900 | 27850 | 426 |
| 310 | 20240416 | 140600 | 5634699900 | 27850 | 27850 | 27900 | 27850 | 872 |
| 311 | 20240416 | 140500 | 5610414650 | 27850 | 27900 | 27950 | 27850 | 309 |
| 312 | 20240416 | 140400 | 5601798900 | 27850 | 27900 | 27900 | 27850 | 261 |
| 313 | 20240416 | 140300 | 5594528150 | 27900 | 27950 | 28000 | 27900 | 501 |
| 314 | 20240416 | 140200 | 5580539400 | 27900 | 28000 | 28000 | 27900 | 407 |
| 315 | 20240416 | 140100 | 5569170750 | 27950 | 27900 | 27950 | 27900 | 919 |
| 316 | 20240416 | 140000 | 5543520550 | 27900 | 27850 | 27900 | 27850 | 269 |
| 317 | 20240416 | 135900 | 5536028400 | 27900 | 27900 | 27950 | 27850 | 530 |
| 318 | 20240416 | 135800 | 5521245550 | 27850 | 27950 | 27950 | 27850 | 263 |
| 319 | 20240416 | 135700 | 5513910400 | 27900 | 27900 | 27950 | 27900 | 399 |
| 320 | 20240416 | 135600 | 5502771750 | 27900 | 27850 | 27900 | 27850 | 387 |
| 321 | 20240416 | 135500 | 5491984550 | 27900 | 27900 | 27900 | 27850 | 538 |
| 322 | 20240416 | 135400 | 5476985900 | 27850 | 27850 | 27900 | 27850 | 706 |
| 323 | 20240416 | 135300 | 5457317800 | 27850 | 27900 | 27900 | 27850 | 336 |
| 324 | 20240416 | 135200 | 5447954000 | 27900 | 27900 | 27950 | 27850 | 1199 |
| 325 | 20240416 | 135100 | 5414503150 | 27900 | 27950 | 28000 | 27900 | 750 |
| 326 | 20240416 | 135000 | 5393551450 | 27900 | 27900 | 27950 | 27900 | 520 |
| 327 | 20240416 | 134900 | 5379036000 | 27950 | 27950 | 27950 | 27900 | 279 |
| 328 | 20240416 | 134800 | 5371247900 | 27950 | 27900 | 27950 | 27900 | 567 |
| 329 | 20240416 | 134700 | 5355411450 | 27900 | 27950 | 27950 | 27900 | 444 |
| 330 | 20240416 | 134600 | 5343017850 | 28000 | 28000 | 28000 | 27950 | 518 |
| 331 | 20240416 | 134500 | 5328528300 | 28000 | 28000 | 28000 | 27950 | 445 |
| 332 | 20240416 | 134400 | 5316075550 | 28000 | 27950 | 28000 | 27950 | 254 |
| 333 | 20240416 | 134300 | 5308969700 | 27950 | 27950 | 28000 | 27900 | 1371 |
| 334 | 20240416 | 134200 | 5270651150 | 28000 | 27950 | 28000 | 27950 | 321 |
| 335 | 20240416 | 134100 | 5261672400 | 28000 | 28000 | 28000 | 28000 | 270 |
| 336 | 20240416 | 134000 | 5254112400 | 28050 | 27950 | 28050 | 27950 | 161 |
| 337 | 20240416 | 133900 | 5249607800 | 27950 | 27950 | 28000 | 27950 | 309 |
| 338 | 20240416 | 133800 | 5240970700 | 28000 | 28000 | 28000 | 28000 | 1763 |
| 339 | 20240416 | 133700 | 5191606700 | 28050 | 28000 | 28050 | 28000 | 250 |
| 340 | 20240416 | 133600 | 5184605300 | 28050 | 28000 | 28050 | 28000 | 551 |
| 341 | 20240416 | 133500 | 5169170550 | 28000 | 28100 | 28100 | 28000 | 95 |
| 342 | 20240416 | 133400 | 5166508500 | 28100 | 28050 | 28100 | 28050 | 921 |
| 343 | 20240416 | 133300 | 5140665350 | 28050 | 28100 | 28100 | 28050 | 190 |
| 344 | 20240416 | 133200 | 5135335750 | 28100 | 28100 | 28100 | 28050 | 135 |
| 345 | 20240416 | 133100 | 5131542800 | 28100 | 28100 | 28100 | 28050 | 837 |
| 346 | 20240416 | 133000 | 5108060600 | 28100 | 28100 | 28100 | 28050 | 146 |
| 347 | 20240416 | 132900 | 5103961600 | 28100 | 28050 | 28100 | 28050 | 173 |
| 348 | 20240416 | 132800 | 5099105950 | 28100 | 28050 | 28100 | 28050 | 520 |
| 349 | 20240416 | 132700 | 5084503450 | 28050 | 28050 | 28100 | 28050 | 270 |
| 350 | 20240416 | 132600 | 5076929900 | 28100 | 28100 | 28100 | 28050 | 251 |
| 351 | 20240416 | 132500 | 5069877300 | 28100 | 28050 | 28100 | 28050 | 163 |
| 352 | 20240416 | 132400 | 5065305050 | 28050 | 28100 | 28100 | 28050 | 281 |
| 353 | 20240416 | 132300 | 5057416150 | 28050 | 28100 | 28100 | 28050 | 136 |
| 354 | 20240416 | 132200 | 5053596700 | 28100 | 28100 | 28100 | 28050 | 404 |
| 355 | 20240416 | 132100 | 5042250900 | 28100 | 28100 | 28150 | 28100 | 134 |
| 356 | 20240416 | 132000 | 5038484700 | 28100 | 28100 | 28150 | 28100 | 338 |
| 357 | 20240416 | 131900 | 5028981200 | 28100 | 28100 | 28150 | 28100 | 1715 |
| 358 | 20240416 | 131800 | 4980787200 | 28100 | 28100 | 28150 | 28100 | 1291 |
| 359 | 20240416 | 131700 | 4944501550 | 28100 | 28100 | 28100 | 28100 | 457 |
| 360 | 20240416 | 131600 | 4931659850 | 28100 | 28100 | 28150 | 28100 | 1104 |
| 361 | 20240416 | 131500 | 4900625200 | 28100 | 28100 | 28150 | 28100 | 496 |
| 362 | 20240416 | 131400 | 4886686750 | 28150 | 28100 | 28150 | 28100 | 250 |
| 363 | 20240416 | 131300 | 4879654750 | 28100 | 28150 | 28150 | 28100 | 114 |
| 364 | 20240416 | 131200 | 4876450000 | 28100 | 28100 | 28150 | 28100 | 251 |
| 365 | 20240416 | 131100 | 4869388050 | 28100 | 28100 | 28150 | 28100 | 121 |
| 366 | 20240416 | 131000 | 4865987450 | 28150 | 28150 | 28150 | 28100 | 831 |
| 367 | 20240416 | 130900 | 4842594850 | 28150 | 28150 | 28200 | 28150 | 555 |
| 368 | 20240416 | 130800 | 4826971450 | 28200 | 28200 | 28200 | 28150 | 367 |
| 369 | 20240416 | 130700 | 4816622600 | 28200 | 28200 | 28200 | 28150 | 269 |
| 370 | 20240416 | 130600 | 4809043300 | 28150 | 28150 | 28200 | 28150 | 291 |
| 371 | 20240416 | 130500 | 4800844250 | 28150 | 28150 | 28150 | 28100 | 238 |
| 372 | 20240416 | 130400 | 4794153800 | 28200 | 28100 | 28200 | 28100 | 95 |
| 373 | 20240416 | 130300 | 4791478750 | 28100 | 28150 | 28150 | 28100 | 251 |
| 374 | 20240416 | 130200 | 4784418900 | 28150 | 28100 | 28150 | 28100 | 116 |
| 375 | 20240416 | 130100 | 4781158650 | 28100 | 28100 | 28100 | 28050 | 63 |
| 376 | 20240416 | 130000 | 4779390950 | 28150 | 28100 | 28150 | 28050 | 774 |
| 377 | 20240416 | 125900 | 4757624850 | 28100 | 28100 | 28100 | 28100 | 157 |
| 378 | 20240416 | 125800 | 4753213150 | 28100 | 28100 | 28100 | 28050 | 470 |
| 379 | 20240416 | 125700 | 4740020300 | 28100 | 28100 | 28150 | 28100 | 100 |
| 380 | 20240416 | 125600 | 4737210250 | 28100 | 28100 | 28150 | 28100 | 255 |
| 381 | 20240416 | 125500 | 4730038250 | 28100 | 28100 | 28150 | 28100 | 85 |
| 382 | 20240416 | 125400 | 4727649500 | 28100 | 28100 | 28100 | 28050 | 161 |
| 383 | 20240416 | 125300 | 4723125450 | 28100 | 28100 | 28150 | 28100 | 34 |
| 384 | 20240416 | 125200 | 4722169200 | 28100 | 28100 | 28150 | 28100 | 267 |
| 385 | 20240416 | 125100 | 4714660800 | 28100 | 28150 | 28200 | 28100 | 84 |
| 386 | 20240416 | 125000 | 4712295700 | 28150 | 28150 | 28200 | 28150 | 1098 |
| 387 | 20240416 | 124900 | 4681338300 | 28150 | 28150 | 28150 | 28150 | 1422 |
| 388 | 20240416 | 124800 | 4641309000 | 28100 | 28100 | 28150 | 28100 | 211 |
| 389 | 20240416 | 124700 | 4635372850 | 28100 | 28100 | 28100 | 28100 | 17 |
| 390 | 20240416 | 124600 | 4634895150 | 28100 | 28050 | 28100 | 28050 | 287 |
| 391 | 20240416 | 124500 | 4626838550 | 28100 | 28100 | 28150 | 28100 | 214 |
| 392 | 20240416 | 124400 | 4620824300 | 28100 | 28050 | 28100 | 28050 | 467 |
| 393 | 20240416 | 124300 | 4607711000 | 28050 | 28050 | 28100 | 28050 | 268 |
| 394 | 20240416 | 124200 | 4600190000 | 28100 | 28100 | 28100 | 28050 | 406 |
| 395 | 20240416 | 124100 | 4588781850 | 28100 | 28100 | 28100 | 28100 | 131 |
| 396 | 20240416 | 124000 | 4585100750 | 28150 | 28100 | 28150 | 28100 | 129 |
| 397 | 20240416 | 123900 | 4581469450 | 28100 | 28150 | 28150 | 28100 | 354 |
| 398 | 20240416 | 123800 | 4571504850 | 28150 | 28100 | 28150 | 28100 | 359 |
| 399 | 20240416 | 123700 | 4561399550 | 28150 | 28100 | 28150 | 28100 | 91 |
| 400 | 20240416 | 123600 | 4558841650 | 28100 | 28100 | 28150 | 28050 | 495 |
| 401 | 20240416 | 123500 | 4544917050 | 28100 | 28050 | 28100 | 28050 | 82 |
| 402 | 20240416 | 123400 | 4542616450 | 28050 | 28050 | 28100 | 28050 | 259 |
| 403 | 20240416 | 123300 | 4535343100 | 28050 | 28050 | 28050 | 28050 | 107 |
| 404 | 20240416 | 123200 | 4532341750 | 28050 | 28050 | 28100 | 28050 | 183 |
| 405 | 20240416 | 123100 | 4527202800 | 28100 | 28050 | 28100 | 28050 | 100 |
| 406 | 20240416 | 123000 | 4524393050 | 28050 | 28050 | 28100 | 28050 | 1388 |
| 407 | 20240416 | 122900 | 4485435000 | 28100 | 28100 | 28100 | 28050 | 81 |
| 408 | 20240416 | 122800 | 4483159500 | 28050 | 28100 | 28100 | 28050 | 1570 |
| 409 | 20240416 | 122700 | 4439050550 | 28100 | 28050 | 28100 | 28050 | 105 |
| 410 | 20240416 | 122600 | 4436105250 | 28050 | 28050 | 28100 | 28050 | 220 |
| 411 | 20240416 | 122500 | 4429932950 | 28050 | 28000 | 28050 | 28000 | 56 |
| 412 | 20240416 | 122400 | 4428363450 | 28000 | 28000 | 28000 | 28000 | 153 |
| 413 | 20240416 | 122300 | 4424079450 | 28050 | 28000 | 28050 | 28000 | 28 |
| 414 | 20240416 | 122200 | 4423294600 | 28000 | 28000 | 28050 | 28000 | 408 |
| 415 | 20240416 | 122100 | 4411862800 | 28000 | 28000 | 28000 | 28000 | 120 |
| 416 | 20240416 | 122000 | 4408502800 | 28050 | 27950 | 28050 | 27950 | 347 |
| 417 | 20240416 | 121900 | 4398796750 | 27950 | 28000 | 28000 | 27950 | 228 |
| 418 | 20240416 | 121800 | 4392422750 | 28000 | 28000 | 28050 | 27950 | 161 |
| 419 | 20240416 | 121700 | 4387913950 | 28000 | 27950 | 28000 | 27950 | 130 |
| 420 | 20240416 | 121600 | 4384279550 | 28000 | 27950 | 28000 | 27950 | 159 |
| 421 | 20240416 | 121500 | 4379828850 | 27950 | 27950 | 28000 | 27950 | 105 |
| 422 | 20240416 | 121400 | 4376892650 | 28000 | 27950 | 28000 | 27950 | 205 |
| 423 | 20240416 | 121300 | 4371153200 | 27950 | 28000 | 28000 | 27950 | 418 |
| 424 | 20240416 | 121200 | 4359466250 | 28000 | 27950 | 28050 | 27950 | 120 |
| 425 | 20240416 | 121100 | 4356107800 | 27950 | 28000 | 28050 | 27950 | 149 |
| 426 | 20240416 | 121000 | 4351936400 | 28000 | 28000 | 28050 | 28000 | 405 |
| 427 | 20240416 | 120900 | 4340586050 | 28050 | 28000 | 28050 | 28000 | 186 |
| 428 | 20240416 | 120800 | 4335377100 | 28000 | 28000 | 28000 | 27950 | 147 |
| 429 | 20240416 | 120700 | 4331261200 | 28000 | 28000 | 28050 | 28000 | 118 |
| 430 | 20240416 | 120600 | 4327956350 | 28000 | 28000 | 28050 | 28000 | 288 |
| 431 | 20240416 | 120500 | 4319884450 | 28000 | 28000 | 28000 | 28000 | 16 |
| 432 | 20240416 | 120400 | 4319436450 | 28000 | 28050 | 28050 | 28000 | 310 |
| 433 | 20240416 | 120300 | 4310749200 | 28000 | 28000 | 28050 | 28000 | 126 |
| 434 | 20240416 | 120200 | 4307220700 | 28000 | 28000 | 28050 | 28000 | 199 |
| 435 | 20240416 | 120100 | 4301641800 | 28000 | 28000 | 28050 | 28000 | 67 |
| 436 | 20240416 | 120000 | 4299764950 | 28050 | 28000 | 28050 | 28000 | 393 |
| 437 | 20240416 | 115900 | 4288754450 | 28000 | 28000 | 28050 | 28000 | 320 |
| 438 | 20240416 | 115800 | 4279783800 | 28050 | 27950 | 28050 | 27950 | 113 |
| 439 | 20240416 | 115700 | 4276620650 | 27950 | 28050 | 28050 | 27950 | 229 |
| 440 | 20240416 | 115600 | 4270209300 | 28050 | 28000 | 28050 | 28000 | 95 |
| 441 | 20240416 | 115500 | 4267549200 | 27950 | 28000 | 28000 | 27950 | 639 |
| 442 | 20240416 | 115400 | 4249687400 | 28000 | 27950 | 28000 | 27950 | 235 |
| 443 | 20240416 | 115300 | 4243112750 | 27950 | 27950 | 28000 | 27950 | 40 |
| 444 | 20240416 | 115200 | 4241993800 | 27950 | 28000 | 28000 | 27950 | 372 |
| 445 | 20240416 | 115100 | 4231589800 | 28000 | 28000 | 28000 | 28000 | 135 |
| 446 | 20240416 | 115000 | 4227809800 | 28000 | 28000 | 28050 | 27950 | 197 |
| 447 | 20240416 | 114900 | 4222293100 | 28000 | 28000 | 28050 | 28000 | 214 |
| 448 | 20240416 | 114800 | 4216296050 | 28050 | 28050 | 28050 | 28000 | 217 |
| 449 | 20240416 | 114700 | 4210209250 | 28050 | 28000 | 28050 | 28000 | 215 |
| 450 | 20240416 | 114600 | 4204188650 | 28000 | 28050 | 28050 | 27950 | 630 |
| 451 | 20240416 | 114500 | 4186520450 | 28000 | 28050 | 28050 | 27900 | 1060 |
| 452 | 20240416 | 114400 | 4156886350 | 28000 | 27950 | 28000 | 27950 | 246 |
| 453 | 20240416 | 114300 | 4149998900 | 28000 | 28000 | 28000 | 28000 | 156 |
| 454 | 20240416 | 114200 | 4145630900 | 28000 | 28000 | 28050 | 28000 | 571 |
| 455 | 20240416 | 114100 | 4129634750 | 28050 | 28100 | 28100 | 28050 | 883 |
| 456 | 20240416 | 114000 | 4104862250 | 28050 | 28050 | 28100 | 28050 | 334 |
| 457 | 20240416 | 113900 | 4095487450 | 28100 | 28000 | 28100 | 28000 | 113 |
| 458 | 20240416 | 113800 | 4092319350 | 28000 | 28000 | 28050 | 28000 | 425 |
| 459 | 20240416 | 113700 | 4080407850 | 28050 | 28050 | 28050 | 28050 | 201 |
| 460 | 20240416 | 113600 | 4074769800 | 28000 | 27950 | 28050 | 27950 | 416 |
| 461 | 20240416 | 113500 | 4063117350 | 27950 | 27950 | 28000 | 27950 | 296 |
| 462 | 20240416 | 113400 | 4054841450 | 27950 | 28000 | 28000 | 27950 | 426 |
| 463 | 20240416 | 113300 | 4042916650 | 27950 | 27900 | 27950 | 27900 | 2194 |
| 464 | 20240416 | 113200 | 3981600100 | 27950 | 28000 | 28050 | 27950 | 272 |
| 465 | 20240416 | 113100 | 3973980050 | 28000 | 27950 | 28000 | 27900 | 1196 |
| 466 | 20240416 | 113000 | 3940511400 | 27950 | 27950 | 27950 | 27900 | 368 |
| 467 | 20240416 | 112900 | 3930236000 | 27900 | 27950 | 27950 | 27900 | 288 |
| 468 | 20240416 | 112800 | 3922186450 | 27950 | 27950 | 28000 | 27950 | 332 |
| 469 | 20240416 | 112700 | 3912900550 | 27950 | 28000 | 28000 | 27950 | 187 |
| 470 | 20240416 | 112600 | 3907672850 | 28000 | 28000 | 28050 | 28000 | 419 |
| 471 | 20240416 | 112500 | 3895932600 | 28000 | 28150 | 28150 | 28000 | 666 |
| 472 | 20240416 | 112400 | 3877199650 | 28150 | 28150 | 28150 | 28100 | 715 |
| 473 | 20240416 | 112300 | 3857077100 | 28100 | 28150 | 28150 | 28050 | 1176 |
| 474 | 20240416 | 112200 | 3823985450 | 28100 | 28050 | 28100 | 28050 | 651 |
| 475 | 20240416 | 112100 | 3805707600 | 28000 | 28050 | 28050 | 28000 | 458 |
| 476 | 20240416 | 112000 | 3792874100 | 28000 | 28050 | 28050 | 28000 | 346 |
| 477 | 20240416 | 111900 | 3783176550 | 28050 | 28000 | 28100 | 28000 | 506 |
| 478 | 20240416 | 111800 | 3768977150 | 28050 | 28000 | 28050 | 27950 | 361 |
| 479 | 20240416 | 111700 | 3758871800 | 27950 | 28050 | 28050 | 27950 | 548 |
| 480 | 20240416 | 111600 | 3743526650 | 28000 | 28000 | 28000 | 27950 | 1613 |
| 481 | 20240416 | 111500 | 3698372150 | 27950 | 28000 | 28050 | 27800 | 651 |
| 482 | 20240416 | 111400 | 3680150350 | 27800 | 27850 | 28050 | 27800 | 2959 |
| 483 | 20240416 | 111300 | 3597602250 | 27800 | 27800 | 27850 | 27800 | 351 |
| 484 | 20240416 | 111200 | 3587844250 | 27800 | 27800 | 27800 | 27700 | 882 |
| 485 | 20240416 | 111100 | 3563360450 | 27750 | 27750 | 27800 | 27750 | 554 |
| 486 | 20240416 | 111000 | 3547983250 | 27750 | 27800 | 27800 | 27750 | 254 |
| 487 | 20240416 | 110900 | 3540926900 | 27750 | 27750 | 27750 | 27750 | 91 |
| 488 | 20240416 | 110800 | 3538401650 | 27800 | 27800 | 27800 | 27700 | 639 |
| 489 | 20240416 | 110700 | 3520681050 | 27750 | 27700 | 27750 | 27700 | 1862 |
| 490 | 20240416 | 110600 | 3469100700 | 27700 | 27750 | 27750 | 27700 | 790 |
| 491 | 20240416 | 110500 | 3447210700 | 27750 | 27750 | 27750 | 27700 | 288 |
| 492 | 20240416 | 110400 | 3439223800 | 27800 | 27800 | 27800 | 27800 | 37 |
| 493 | 20240416 | 110300 | 3438195200 | 27850 | 27800 | 27850 | 27750 | 443 |
| 494 | 20240416 | 110200 | 3425884200 | 27800 | 27750 | 27850 | 27750 | 188 |
| 495 | 20240416 | 110100 | 3420661300 | 27750 | 27750 | 27750 | 27750 | 235 |
| 496 | 20240416 | 110000 | 3414140050 | 27800 | 27800 | 27900 | 27750 | 630 |
| 497 | 20240416 | 105900 | 3396600550 | 27850 | 27750 | 27850 | 27700 | 520 |
| 498 | 20240416 | 105800 | 3382150800 | 27750 | 27750 | 27750 | 27700 | 513 |
| 499 | 20240416 | 105700 | 3367924950 | 27750 | 27850 | 27850 | 27700 | 1625 |
| 500 | 20240416 | 105600 | 3322836100 | 27800 | 27800 | 27800 | 27800 | 153 |
| 501 | 20240416 | 105500 | 3318582700 | 27800 | 27800 | 27850 | 27800 | 534 |
| 502 | 20240416 | 105400 | 3303731000 | 27800 | 27800 | 27800 | 27800 | 331 |
| 503 | 20240416 | 105300 | 3294529200 | 27850 | 27800 | 27850 | 27800 | 585 |
| 504 | 20240416 | 105200 | 3278247900 | 27800 | 27800 | 27850 | 27800 | 29 |
| 505 | 20240416 | 105100 | 3277440850 | 27850 | 27800 | 27850 | 27800 | 173 |
| 506 | 20240416 | 105000 | 3272626000 | 27800 | 27850 | 27850 | 27800 | 206 |
| 507 | 20240416 | 104900 | 3266895400 | 27900 | 27800 | 27900 | 27750 | 234 |
| 508 | 20240416 | 104800 | 3260385300 | 27800 | 27850 | 27850 | 27800 | 349 |
| 509 | 20240416 | 104700 | 3250682000 | 27850 | 27900 | 27900 | 27850 | 228 |
| 510 | 20240416 | 104600 | 3244325100 | 27900 | 27850 | 27950 | 27800 | 451 |
| 511 | 20240416 | 104500 | 3231761150 | 27850 | 27850 | 27950 | 27800 | 885 |
| 512 | 20240416 | 104400 | 3207096600 | 27850 | 27800 | 27850 | 27800 | 2227 |
| 513 | 20240416 | 104300 | 3145152900 | 27750 | 27750 | 27800 | 27700 | 597 |
| 514 | 20240416 | 104200 | 3128579950 | 27700 | 27750 | 27750 | 27700 | 795 |
| 515 | 20240416 | 104100 | 3106550750 | 27700 | 27700 | 27750 | 27700 | 651 |
| 516 | 20240416 | 104000 | 3088494900 | 27750 | 27750 | 27750 | 27700 | 493 |
| 517 | 20240416 | 103900 | 3074815500 | 27750 | 27750 | 27750 | 27700 | 2380 |
| 518 | 20240416 | 103800 | 3008782850 | 27750 | 27800 | 27800 | 27750 | 255 |
| 519 | 20240416 | 103700 | 3001701300 | 27800 | 27800 | 27800 | 27750 | 251 |
| 520 | 20240416 | 103600 | 2994725850 | 27800 | 27800 | 27800 | 27800 | 1000 |
| 521 | 20240416 | 103500 | 2966925850 | 27800 | 27750 | 27800 | 27750 | 498 |
| 522 | 20240416 | 103400 | 2953102900 | 27800 | 27800 | 27800 | 27750 | 167 |
| 523 | 20240416 | 103300 | 2948460900 | 27800 | 27800 | 27800 | 27750 | 529 |
| 524 | 20240416 | 103200 | 2933755700 | 27800 | 27800 | 27850 | 27800 | 653 |
| 525 | 20240416 | 103100 | 2915602250 | 27850 | 27800 | 27850 | 27800 | 405 |
| 526 | 20240416 | 103000 | 2904336900 | 27800 | 27800 | 27800 | 27800 | 214 |
| 527 | 20240416 | 102900 | 2898387700 | 27800 | 27800 | 27850 | 27750 | 388 |
| 528 | 20240416 | 102800 | 2887596750 | 27800 | 27800 | 27850 | 27750 | 163 |
| 529 | 20240416 | 102700 | 2883066300 | 27850 | 27750 | 27850 | 27750 | 415 |
| 530 | 20240416 | 102600 | 2871535450 | 27750 | 27800 | 27800 | 27750 | 1341 |
| 531 | 20240416 | 102500 | 2834322450 | 27800 | 27800 | 27800 | 27750 | 368 |
| 532 | 20240416 | 102400 | 2824101600 | 27800 | 27800 | 27850 | 27800 | 592 |
| 533 | 20240416 | 102300 | 2807643750 | 27800 | 27800 | 27850 | 27800 | 424 |
| 534 | 20240416 | 102200 | 2795850700 | 27800 | 27800 | 27800 | 27800 | 90 |
| 535 | 20240416 | 102100 | 2793348700 | 27800 | 27800 | 27850 | 27800 | 1505 |
| 536 | 20240416 | 102000 | 2751501750 | 27800 | 27850 | 27850 | 27750 | 1879 |
| 537 | 20240416 | 101900 | 2699254700 | 27850 | 27850 | 27850 | 27850 | 853 |
| 538 | 20240416 | 101800 | 2675498650 | 27800 | 27950 | 27950 | 27800 | 9691 |
| 539 | 20240416 | 101700 | 2405178000 | 27950 | 27950 | 28000 | 27950 | 532 |
| 540 | 20240416 | 101600 | 2390301300 | 27950 | 28000 | 28000 | 27950 | 2445 |
| 541 | 20240416 | 101500 | 2321855500 | 28050 | 28000 | 28050 | 28000 | 1538 |
| 542 | 20240416 | 101400 | 2278736700 | 28000 | 28050 | 28100 | 28000 | 313 |
| 543 | 20240416 | 101300 | 2269966600 | 28050 | 28050 | 28100 | 28050 | 586 |
| 544 | 20240416 | 101200 | 2253518100 | 28050 | 28000 | 28050 | 28000 | 359 |
| 545 | 20240416 | 101100 | 2243462250 | 28050 | 28000 | 28050 | 28000 | 372 |
| 546 | 20240416 | 101000 | 2233034800 | 28050 | 28000 | 28050 | 28000 | 308 |
| 547 | 20240416 | 100900 | 2224408800 | 28050 | 28050 | 28100 | 28050 | 2139 |
| 548 | 20240416 | 100800 | 2164409700 | 28050 | 28100 | 28100 | 28050 | 659 |
| 549 | 20240416 | 100700 | 2145917450 | 28100 | 28100 | 28100 | 28050 | 1259 |
| 550 | 20240416 | 100600 | 2110541450 | 28150 | 28100 | 28150 | 28100 | 279 |
| 551 | 20240416 | 100500 | 2102701500 | 28100 | 28100 | 28150 | 28100 | 908 |
| 552 | 20240416 | 100400 | 2077176400 | 28100 | 28150 | 28150 | 28100 | 495 |
| 553 | 20240416 | 100300 | 2063259100 | 28150 | 28100 | 28150 | 28100 | 316 |
| 554 | 20240416 | 100200 | 2054366700 | 28100 | 28150 | 28150 | 28100 | 1196 |
| 555 | 20240416 | 100100 | 2020702250 | 28150 | 28200 | 28200 | 28150 | 282 |
| 556 | 20240416 | 100000 | 2012753050 | 28200 | 28250 | 28250 | 28150 | 1442 |
| 557 | 20240416 | 095900 | 1972128300 | 28250 | 28250 | 28300 | 28200 | 1518 |
| 558 | 20240416 | 095800 | 1929265500 | 28250 | 28300 | 28350 | 28250 | 3443 |
| 559 | 20240416 | 095700 | 1831991850 | 28300 | 28400 | 28400 | 28300 | 178 |
| 560 | 20240416 | 095600 | 1826938800 | 28400 | 28300 | 28400 | 28300 | 74 |
| 561 | 20240416 | 095500 | 1824838200 | 28300 | 28250 | 28400 | 28250 | 133 |
| 562 | 20240416 | 095400 | 1821074400 | 28300 | 28200 | 28300 | 28150 | 570 |
| 563 | 20240416 | 095300 | 1804972700 | 28150 | 28250 | 28300 | 28150 | 732 |
| 564 | 20240416 | 095200 | 1784355750 | 28200 | 28200 | 28200 | 28150 | 557 |
| 565 | 20240416 | 095100 | 1768661650 | 28200 | 28200 | 28200 | 28200 | 166 |
| 566 | 20240416 | 095000 | 1763980450 | 28250 | 28150 | 28250 | 28150 | 1359 |
| 567 | 20240416 | 094900 | 1725714600 | 28150 | 28150 | 28200 | 28150 | 1742 |
| 568 | 20240416 | 094800 | 1676670100 | 28150 | 28200 | 28200 | 28150 | 1619 |
| 569 | 20240416 | 094700 | 1631020300 | 28200 | 28350 | 28350 | 28200 | 2348 |
| 570 | 20240416 | 094600 | 1564742800 | 28200 | 28450 | 28450 | 28200 | 1649 |
| 571 | 20240416 | 094500 | 1518013600 | 28450 | 28400 | 28450 | 28400 | 960 |
| 572 | 20240416 | 094400 | 1490702150 | 28400 | 28300 | 28450 | 28300 | 1598 |
| 573 | 20240416 | 094300 | 1445336750 | 28250 | 28300 | 28300 | 28200 | 805 |
| 574 | 20240416 | 094200 | 1422610300 | 28300 | 28300 | 28350 | 28250 | 1537 |
| 575 | 20240416 | 094100 | 1379153650 | 28350 | 28350 | 28350 | 28350 | 184 |
| 576 | 20240416 | 094000 | 1373937250 | 28300 | 28350 | 28350 | 28300 | 63 |
| 577 | 20240416 | 093900 | 1372151450 | 28350 | 28300 | 28350 | 28300 | 296 |
| 578 | 20240416 | 093800 | 1363762350 | 28350 | 28350 | 28350 | 28350 | 62 |
| 579 | 20240416 | 093700 | 1362004650 | 28350 | 28250 | 28350 | 28250 | 498 |
| 580 | 20240416 | 093600 | 1347915050 | 28250 | 28300 | 28300 | 28250 | 52 |
| 581 | 20240416 | 093500 | 1346446000 | 28300 | 28250 | 28300 | 28200 | 295 |
| 582 | 20240416 | 093400 | 1338118300 | 28300 | 28300 | 28400 | 28300 | 2118 |
| 583 | 20240416 | 093300 | 1278178000 | 28350 | 28450 | 28500 | 28350 | 1299 |
| 584 | 20240416 | 093200 | 1241280950 | 28500 | 28450 | 28500 | 28400 | 2063 |
| 585 | 20240416 | 093100 | 1182529500 | 28500 | 28450 | 28500 | 28400 | 990 |
| 586 | 20240416 | 093000 | 1154368050 | 28450 | 28400 | 28450 | 28400 | 2994 |
| 587 | 20240416 | 092900 | 1069204050 | 28350 | 28200 | 28400 | 28200 | 4731 |
| 588 | 20240416 | 092800 | 935236850 | 28200 | 28200 | 28250 | 28200 | 2133 |
| 589 | 20240416 | 092700 | 875084500 | 28200 | 28250 | 28250 | 28200 | 481 |
| 590 | 20240416 | 092600 | 861507250 | 28250 | 28150 | 28250 | 28150 | 1564 |
| 591 | 20240416 | 092500 | 817393800 | 28150 | 28050 | 28150 | 28050 | 933 |
| 592 | 20240416 | 092400 | 791182300 | 28000 | 27950 | 28000 | 27950 | 239 |
| 593 | 20240416 | 092300 | 784497800 | 28000 | 28000 | 28050 | 27950 | 1281 |
| 594 | 20240416 | 092200 | 748642350 | 27950 | 27950 | 27950 | 27950 | 185 |
| 595 | 20240416 | 092100 | 743471600 | 28000 | 28050 | 28050 | 28000 | 136 |
| 596 | 20240416 | 092000 | 739663300 | 28050 | 28100 | 28100 | 28050 | 625 |
| 597 | 20240416 | 091900 | 722110400 | 28150 | 28150 | 28150 | 28100 | 413 |
| 598 | 20240416 | 091800 | 710499450 | 28150 | 28100 | 28200 | 28100 | 858 |
| 599 | 20240416 | 091700 | 686322450 | 28000 | 27950 | 28000 | 27900 | 1151 |
| 600 | 20240416 | 091600 | 654095500 | 27850 | 27850 | 27950 | 27850 | 483 |
| 601 | 20240416 | 091500 | 640640700 | 27800 | 27900 | 28000 | 27800 | 2296 |
| 602 | 20240416 | 091400 | 576611500 | 27850 | 27850 | 27850 | 27800 | 1764 |
| 603 | 20240416 | 091300 | 527486050 | 27850 | 27850 | 27850 | 27850 | 1480 |
| 604 | 20240416 | 091200 | 486268050 | 27900 | 27900 | 27950 | 27900 | 669 |
| 605 | 20240416 | 091100 | 467593350 | 27900 | 27850 | 27900 | 27850 | 930 |
| 606 | 20240416 | 091000 | 441674350 | 27950 | 27900 | 27950 | 27850 | 1598 |
| 607 | 20240416 | 090900 | 397165550 | 27850 | 27950 | 28000 | 27850 | 1627 |
| 608 | 20240416 | 090800 | 351768050 | 27900 | 28000 | 28000 | 27900 | 1413 |
| 609 | 20240416 | 090700 | 312224300 | 28000 | 27950 | 28300 | 27900 | 1790 |
| 610 | 20240416 | 090600 | 261994350 | 28000 | 27900 | 28000 | 27850 | 197 |
| 611 | 20240416 | 090500 | 256502450 | 27950 | 27900 | 28100 | 27900 | 1402 |
| 612 | 20240416 | 090400 | 217294550 | 27900 | 28000 | 28000 | 27900 | 534 |
| 613 | 20240416 | 090300 | 202387350 | 28000 | 28050 | 28100 | 28000 | 708 |
| 614 | 20240416 | 090200 | 182529000 | 28000 | 27900 | 28000 | 27900 | 753 |
| 615 | 20240416 | 090100 | 161480550 | 27900 | 27750 | 27950 | 27750 | 1574 |
| 616 | 20240416 | 090000 | 117728050 | 27750 | 27900 | 27900 | 27700 | 4237 |