33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 190400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 32885 |
| 3 | 20240415 | 190300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20240415 | 190200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20240415 | 190100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20240415 | 190000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20240415 | 185900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20240415 | 185800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20240415 | 185700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20240415 | 185600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20240415 | 185500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20240415 | 185400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20240415 | 185300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20240415 | 185200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20240415 | 185100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20240415 | 185000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20240415 | 184900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20240415 | 184800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20240415 | 184700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20240415 | 184600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20240415 | 184500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20240415 | 184400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20240415 | 184300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20240415 | 184200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20240415 | 184100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20240415 | 184000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20240415 | 183900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20240415 | 183800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20240415 | 183700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20240415 | 183600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20240415 | 183500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20240415 | 183400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 32885 |
| 33 | 20240415 | 183300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20240415 | 183200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20240415 | 183100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20240415 | 183000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20240415 | 182900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20240415 | 182800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20240415 | 182700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20240415 | 182600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20240415 | 182500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20240415 | 182400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20240415 | 182300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20240415 | 182200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20240415 | 182100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20240415 | 182000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20240415 | 181900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20240415 | 181800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20240415 | 181700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20240415 | 181600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20240415 | 181500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20240415 | 181400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20240415 | 181300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20240415 | 181200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20240415 | 181100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20240415 | 181000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20240415 | 180900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20240415 | 180800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20240415 | 180700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20240415 | 180600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20240415 | 180500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20240415 | 180400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 32885 |
| 63 | 20240415 | 180300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20240415 | 180200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20240415 | 180100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20240415 | 180000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20240415 | 175900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20240415 | 175800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20240415 | 175700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20240415 | 175600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20240415 | 175500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20240415 | 175400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20240415 | 175300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20240415 | 175200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20240415 | 175100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20240415 | 175000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20240415 | 174900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20240415 | 174800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20240415 | 174700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20240415 | 174600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20240415 | 174500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20240415 | 174400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20240415 | 174300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20240415 | 174200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20240415 | 174100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20240415 | 174000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20240415 | 173900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20240415 | 173800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20240415 | 173700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20240415 | 173600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20240415 | 173500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20240415 | 173400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 32885 |
| 93 | 20240415 | 173300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20240415 | 173200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20240415 | 173100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20240415 | 173000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20240415 | 172900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20240415 | 172800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20240415 | 172700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20240415 | 172600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20240415 | 172500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20240415 | 172400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20240415 | 172300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20240415 | 172200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20240415 | 172100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20240415 | 172000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20240415 | 171900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20240415 | 171800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20240415 | 171700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20240415 | 171600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20240415 | 171500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20240415 | 171400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20240415 | 171300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20240415 | 171200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20240415 | 171100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20240415 | 171000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20240415 | 170900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20240415 | 170800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20240415 | 170700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20240415 | 170600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20240415 | 170500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20240415 | 170400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 32885 |
| 123 | 20240415 | 170300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20240415 | 170200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20240415 | 170100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20240415 | 170000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20240415 | 165900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20240415 | 165800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20240415 | 165700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20240415 | 165600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20240415 | 165500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20240415 | 165400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20240415 | 165300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20240415 | 165200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20240415 | 165100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20240415 | 165000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20240415 | 164900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20240415 | 164800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20240415 | 164700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20240415 | 164600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20240415 | 164500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20240415 | 164400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20240415 | 164300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20240415 | 164200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20240415 | 164100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20240415 | 164000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20240415 | 163900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20240415 | 163800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20240415 | 163700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20240415 | 163600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20240415 | 163500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20240415 | 163400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 32885 |
| 153 | 20240415 | 163300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20240415 | 163200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20240415 | 163100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20240415 | 163000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20240415 | 162900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20240415 | 162800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20240415 | 162700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20240415 | 162600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20240415 | 162500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20240415 | 162400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20240415 | 162300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20240415 | 162200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20240415 | 162100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20240415 | 162000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20240415 | 161900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20240415 | 161800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20240415 | 161700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20240415 | 161600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20240415 | 161500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20240415 | 161400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20240415 | 161300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20240415 | 161200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20240415 | 161100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20240415 | 161000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20240415 | 160900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20240415 | 160800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20240415 | 160700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20240415 | 160600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20240415 | 160500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20240415 | 160400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 32885 |
| 183 | 20240415 | 160300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20240415 | 160200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20240415 | 160100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20240415 | 160000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20240415 | 155900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20240415 | 155800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20240415 | 155700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20240415 | 155600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20240415 | 155500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20240415 | 155400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20240415 | 155300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20240415 | 155200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20240415 | 155100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20240415 | 155000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20240415 | 154900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20240415 | 154800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20240415 | 154700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20240415 | 154600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20240415 | 154500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20240415 | 154400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20240415 | 154300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20240415 | 154200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20240415 | 154100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20240415 | 154000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20240415 | 153900 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20240415 | 153800 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20240415 | 153700 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20240415 | 153600 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20240415 | 153500 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20240415 | 153400 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 32885 |
| 213 | 20240415 | 153300 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20240415 | 153200 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20240415 | 153100 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20240415 | 153000 | 26261853800 | 25800 | 25800 | 25800 | 25800 | 32885 |
| 217 | 20240415 | 152900 | 25413420800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20240415 | 152800 | 25413420800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20240415 | 152700 | 25413420800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20240415 | 152600 | 25413420800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20240415 | 152500 | 25413420800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20240415 | 152400 | 25413420800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20240415 | 152300 | 25413420800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20240415 | 152200 | 25413420800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20240415 | 152100 | 25413420800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20240415 | 152000 | 25413420800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20240415 | 151900 | 25413420800 | 25800 | 25800 | 25850 | 25750 | 1893 |
| 228 | 20240415 | 151800 | 25364573700 | 25800 | 25800 | 25850 | 25800 | 1888 |
| 229 | 20240415 | 151700 | 25315859400 | 25800 | 25850 | 25850 | 25800 | 1087 |
| 230 | 20240415 | 151600 | 25287767300 | 25850 | 25850 | 25850 | 25800 | 1432 |
| 231 | 20240415 | 151500 | 25250754200 | 25850 | 25850 | 25850 | 25800 | 1385 |
| 232 | 20240415 | 151400 | 25214969850 | 25850 | 25800 | 25850 | 25750 | 1281 |
| 233 | 20240415 | 151300 | 25181886200 | 25850 | 25850 | 25850 | 25800 | 1415 |
| 234 | 20240415 | 151200 | 25145333900 | 25850 | 25800 | 25850 | 25800 | 1245 |
| 235 | 20240415 | 151100 | 25113170350 | 25850 | 25850 | 25850 | 25800 | 1047 |
| 236 | 20240415 | 151000 | 25086120200 | 25850 | 25750 | 25850 | 25750 | 3182 |
| 237 | 20240415 | 150900 | 25004038700 | 25800 | 25850 | 25850 | 25750 | 1475 |
| 238 | 20240415 | 150800 | 24965978250 | 25850 | 25750 | 25850 | 25750 | 1429 |
| 239 | 20240415 | 150700 | 24929091800 | 25800 | 25800 | 25850 | 25750 | 3027 |
| 240 | 20240415 | 150600 | 24851028550 | 25800 | 25800 | 25850 | 25800 | 610 |
| 241 | 20240415 | 150500 | 24835279200 | 25800 | 25850 | 25900 | 25800 | 4343 |
| 242 | 20240415 | 150400 | 24723042600 | 25850 | 25850 | 25850 | 25800 | 1325 |
| 243 | 20240415 | 150300 | 24688793900 | 25850 | 25900 | 25900 | 25850 | 1249 |
| 244 | 20240415 | 150200 | 24656466550 | 25900 | 25800 | 25900 | 25800 | 2864 |
| 245 | 20240415 | 150100 | 24582442350 | 25850 | 25800 | 25850 | 25800 | 1502 |
| 246 | 20240415 | 150000 | 24543638900 | 25800 | 25850 | 25850 | 25800 | 2767 |
| 247 | 20240415 | 145900 | 24472178300 | 25850 | 25850 | 25900 | 25800 | 1129 |
| 248 | 20240415 | 145800 | 24443008300 | 25800 | 25900 | 25900 | 25800 | 2894 |
| 249 | 20240415 | 145700 | 24368239000 | 25850 | 25850 | 25900 | 25800 | 1672 |
| 250 | 20240415 | 145600 | 24325007900 | 25850 | 25800 | 25900 | 25800 | 1360 |
| 251 | 20240415 | 145500 | 24289829350 | 25850 | 25850 | 25900 | 25800 | 2231 |
| 252 | 20240415 | 145400 | 24232122750 | 25850 | 25800 | 25900 | 25750 | 6097 |
| 253 | 20240415 | 145300 | 24074602750 | 25800 | 25800 | 25800 | 25700 | 2057 |
| 254 | 20240415 | 145200 | 24021650300 | 25750 | 25750 | 25800 | 25650 | 4331 |
| 255 | 20240415 | 145100 | 23910262250 | 25800 | 25800 | 25800 | 25750 | 1656 |
| 256 | 20240415 | 145000 | 23867565400 | 25800 | 25800 | 25850 | 25750 | 1497 |
| 257 | 20240415 | 144900 | 23828919350 | 25800 | 25750 | 25800 | 25700 | 3387 |
| 258 | 20240415 | 144800 | 23741597350 | 25700 | 25750 | 25800 | 25700 | 2372 |
| 259 | 20240415 | 144700 | 23680525550 | 25750 | 25700 | 25800 | 25700 | 2707 |
| 260 | 20240415 | 144600 | 23610853250 | 25750 | 25750 | 25800 | 25700 | 2409 |
| 261 | 20240415 | 144500 | 23548812450 | 25750 | 25850 | 25850 | 25750 | 2629 |
| 262 | 20240415 | 144400 | 23481030750 | 25850 | 25800 | 25900 | 25800 | 1660 |
| 263 | 20240415 | 144300 | 23438134150 | 25800 | 25850 | 25850 | 25800 | 1656 |
| 264 | 20240415 | 144200 | 23395345400 | 25800 | 25900 | 25900 | 25800 | 1519 |
| 265 | 20240415 | 144100 | 23356091350 | 25900 | 25900 | 25900 | 25750 | 1359 |
| 266 | 20240415 | 144000 | 23320973700 | 25800 | 25800 | 25900 | 25800 | 1640 |
| 267 | 20240415 | 143900 | 23278603050 | 25850 | 25800 | 25850 | 25750 | 1221 |
| 268 | 20240415 | 143800 | 23247076950 | 25750 | 25750 | 25850 | 25750 | 1446 |
| 269 | 20240415 | 143700 | 23209763450 | 25800 | 25900 | 25900 | 25750 | 3250 |
| 270 | 20240415 | 143600 | 23125886650 | 25850 | 25850 | 25900 | 25800 | 1069 |
| 271 | 20240415 | 143500 | 23098259400 | 25850 | 25850 | 25900 | 25800 | 1950 |
| 272 | 20240415 | 143400 | 23047822950 | 25900 | 25850 | 25900 | 25850 | 1344 |
| 273 | 20240415 | 143300 | 23013053800 | 25850 | 25850 | 25900 | 25800 | 1928 |
| 274 | 20240415 | 143200 | 22963239950 | 25800 | 25800 | 25850 | 25800 | 1856 |
| 275 | 20240415 | 143100 | 22915278350 | 25850 | 25900 | 25950 | 25800 | 2900 |
| 276 | 20240415 | 143000 | 22840228200 | 25900 | 25900 | 25900 | 25850 | 1306 |
| 277 | 20240415 | 142900 | 22806416650 | 25850 | 25900 | 25900 | 25850 | 1410 |
| 278 | 20240415 | 142800 | 22769907450 | 25850 | 25900 | 25900 | 25850 | 2166 |
| 279 | 20240415 | 142700 | 22713835000 | 25900 | 25900 | 25950 | 25850 | 2395 |
| 280 | 20240415 | 142600 | 22651795700 | 25900 | 25900 | 25900 | 25850 | 1583 |
| 281 | 20240415 | 142500 | 22610818800 | 25900 | 25900 | 25900 | 25850 | 967 |
| 282 | 20240415 | 142400 | 22585792500 | 25850 | 25900 | 25900 | 25850 | 1314 |
| 283 | 20240415 | 142300 | 22551785600 | 25900 | 25850 | 25900 | 25850 | 1395 |
| 284 | 20240415 | 142200 | 22515668900 | 25850 | 25900 | 25900 | 25850 | 2193 |
| 285 | 20240415 | 142100 | 22458925600 | 25900 | 25900 | 25900 | 25850 | 1292 |
| 286 | 20240415 | 142000 | 22425475200 | 25850 | 25900 | 25900 | 25850 | 1485 |
| 287 | 20240415 | 141900 | 22387037150 | 25900 | 25900 | 25950 | 25850 | 1508 |
| 288 | 20240415 | 141800 | 22347966550 | 25900 | 25900 | 25950 | 25850 | 2514 |
| 289 | 20240415 | 141700 | 22282861000 | 25900 | 25900 | 25900 | 25850 | 1691 |
| 290 | 20240415 | 141600 | 22239074300 | 25900 | 25850 | 25900 | 25850 | 1526 |
| 291 | 20240415 | 141500 | 22199569350 | 25850 | 25850 | 25900 | 25850 | 1645 |
| 292 | 20240415 | 141400 | 22156987550 | 25900 | 25900 | 25900 | 25850 | 1208 |
| 293 | 20240415 | 141300 | 22125712000 | 25900 | 25900 | 25950 | 25800 | 1064 |
| 294 | 20240415 | 141200 | 22098176500 | 25900 | 25850 | 25900 | 25800 | 1944 |
| 295 | 20240415 | 141100 | 22047877300 | 25850 | 25850 | 25900 | 25800 | 1663 |
| 296 | 20240415 | 141000 | 22004873050 | 25900 | 25900 | 25950 | 25850 | 2033 |
| 297 | 20240415 | 140900 | 21952222750 | 25850 | 25900 | 25900 | 25850 | 1873 |
| 298 | 20240415 | 140800 | 21903752650 | 25850 | 25900 | 25900 | 25850 | 1292 |
| 299 | 20240415 | 140700 | 21870310650 | 25850 | 25900 | 25900 | 25850 | 1540 |
| 300 | 20240415 | 140600 | 21830470500 | 25900 | 25850 | 25900 | 25850 | 2150 |
| 301 | 20240415 | 140500 | 21774838400 | 25900 | 25950 | 25950 | 25850 | 4311 |
| 302 | 20240415 | 140400 | 21663125000 | 25900 | 25900 | 25950 | 25900 | 1651 |
| 303 | 20240415 | 140300 | 21620320600 | 25950 | 26000 | 26000 | 25850 | 1295 |
| 304 | 20240415 | 140200 | 21586736250 | 25950 | 25950 | 26050 | 25550 | 25423 |
| 305 | 20240415 | 140100 | 20930827200 | 26000 | 26000 | 26000 | 25950 | 1962 |
| 306 | 20240415 | 140000 | 20879843250 | 25950 | 25950 | 26000 | 25900 | 963 |
| 307 | 20240415 | 135900 | 20854837300 | 25950 | 26000 | 26000 | 25900 | 1304 |
| 308 | 20240415 | 135800 | 20820970150 | 25950 | 26000 | 26000 | 25900 | 2115 |
| 309 | 20240415 | 135700 | 20766049250 | 25950 | 25950 | 26000 | 25900 | 2659 |
| 310 | 20240415 | 135600 | 20697015700 | 25900 | 25950 | 26000 | 25900 | 1978 |
| 311 | 20240415 | 135500 | 20645705400 | 25950 | 26000 | 26000 | 25900 | 1590 |
| 312 | 20240415 | 135400 | 20604473600 | 26000 | 26000 | 26050 | 25900 | 2133 |
| 313 | 20240415 | 135300 | 20549121650 | 26000 | 26000 | 26050 | 25950 | 2082 |
| 314 | 20240415 | 135200 | 20494996150 | 26000 | 25950 | 26050 | 25950 | 7413 |
| 315 | 20240415 | 135100 | 20302198300 | 26000 | 26000 | 26000 | 25900 | 6412 |
| 316 | 20240415 | 135000 | 20135849650 | 26000 | 25950 | 26050 | 25950 | 1525 |
| 317 | 20240415 | 134900 | 20096176350 | 26050 | 26050 | 26050 | 25950 | 1211 |
| 318 | 20240415 | 134800 | 20064700250 | 26100 | 26000 | 26100 | 25950 | 1943 |
| 319 | 20240415 | 134700 | 20014107900 | 26050 | 26000 | 26050 | 26000 | 2163 |
| 320 | 20240415 | 134600 | 19957806800 | 26000 | 26050 | 26050 | 25950 | 1767 |
| 321 | 20240415 | 134500 | 19911828850 | 26000 | 25950 | 26050 | 25900 | 1495 |
| 322 | 20240415 | 134400 | 19872971800 | 26000 | 25950 | 26000 | 25900 | 1597 |
| 323 | 20240415 | 134300 | 19831542900 | 25950 | 25950 | 26000 | 25900 | 3047 |
| 324 | 20240415 | 134200 | 19752535950 | 26000 | 25950 | 26000 | 25900 | 1241 |
| 325 | 20240415 | 134100 | 19720298700 | 26000 | 26000 | 26050 | 25950 | 3190 |
| 326 | 20240415 | 134000 | 19637443700 | 25950 | 26000 | 26100 | 25950 | 1593 |
| 327 | 20240415 | 133900 | 19595986100 | 26100 | 26050 | 26100 | 26000 | 1706 |
| 328 | 20240415 | 133800 | 19551535000 | 26000 | 26000 | 26050 | 26000 | 1779 |
| 329 | 20240415 | 133700 | 19505210900 | 26000 | 26000 | 26050 | 26000 | 1031 |
| 330 | 20240415 | 133600 | 19478379350 | 25950 | 26050 | 26050 | 25950 | 2806 |
| 331 | 20240415 | 133500 | 19405445900 | 26000 | 26000 | 26050 | 25950 | 5570 |
| 332 | 20240415 | 133400 | 19260616850 | 26050 | 26100 | 26100 | 26000 | 2587 |
| 333 | 20240415 | 133300 | 19193207250 | 26100 | 26100 | 26150 | 26000 | 8187 |
| 334 | 20240415 | 133200 | 18979736700 | 26100 | 26100 | 26150 | 26050 | 2135 |
| 335 | 20240415 | 133100 | 18924009450 | 26100 | 26100 | 26150 | 26050 | 4263 |
| 336 | 20240415 | 133000 | 18812682300 | 26150 | 26100 | 26150 | 26050 | 6642 |
| 337 | 20240415 | 132900 | 18639301950 | 26100 | 26100 | 26100 | 26050 | 5265 |
| 338 | 20240415 | 132800 | 18501896600 | 26100 | 26100 | 26100 | 26050 | 5791 |
| 339 | 20240415 | 132700 | 18350768450 | 26100 | 26000 | 26100 | 25950 | 17772 |
| 340 | 20240415 | 132600 | 17888176400 | 25950 | 25950 | 26000 | 25950 | 3816 |
| 341 | 20240415 | 132500 | 17788992150 | 26000 | 26000 | 26000 | 25950 | 4954 |
| 342 | 20240415 | 132400 | 17660216800 | 26000 | 26000 | 26000 | 25900 | 6588 |
| 343 | 20240415 | 132300 | 17489131500 | 26000 | 26000 | 26000 | 25950 | 3969 |
| 344 | 20240415 | 132200 | 17385981200 | 26000 | 26000 | 26000 | 25950 | 4887 |
| 345 | 20240415 | 132100 | 17258946200 | 25950 | 25950 | 26000 | 25850 | 3235 |
| 346 | 20240415 | 132000 | 17174976250 | 25900 | 25950 | 26000 | 25850 | 3249 |
| 347 | 20240415 | 131900 | 17090804400 | 25950 | 25950 | 25950 | 25900 | 1434 |
| 348 | 20240415 | 131800 | 17053596750 | 25950 | 25950 | 25950 | 25900 | 3864 |
| 349 | 20240415 | 131700 | 16953409000 | 25950 | 25900 | 25950 | 25850 | 1295 |
| 350 | 20240415 | 131600 | 16919862400 | 25900 | 25900 | 25900 | 25850 | 400 |
| 351 | 20240415 | 131500 | 16909505950 | 25900 | 25900 | 25900 | 25850 | 637 |
| 352 | 20240415 | 131400 | 16893011400 | 25900 | 25900 | 25900 | 25900 | 948 |
| 353 | 20240415 | 131300 | 16868458200 | 25900 | 25900 | 25900 | 25850 | 431 |
| 354 | 20240415 | 131200 | 16857301450 | 25900 | 25900 | 25900 | 25850 | 349 |
| 355 | 20240415 | 131100 | 16848267350 | 25850 | 25900 | 25900 | 25850 | 642 |
| 356 | 20240415 | 131000 | 16831640650 | 25900 | 25850 | 25900 | 25850 | 550 |
| 357 | 20240415 | 130900 | 16817397850 | 25900 | 25900 | 25900 | 25850 | 2219 |
| 358 | 20240415 | 130800 | 16760029350 | 25850 | 25900 | 25950 | 25850 | 6011 |
| 359 | 20240415 | 130700 | 16604172050 | 25950 | 25950 | 25950 | 25850 | 791 |
| 360 | 20240415 | 130600 | 16583658500 | 25950 | 25950 | 26000 | 25850 | 7281 |
| 361 | 20240415 | 130500 | 16395016100 | 25950 | 26000 | 26000 | 25950 | 3065 |
| 362 | 20240415 | 130400 | 16315379050 | 25950 | 26000 | 26000 | 25950 | 625 |
| 363 | 20240415 | 130300 | 16299134100 | 26000 | 25850 | 26050 | 25800 | 29392 |
| 364 | 20240415 | 130200 | 15535972450 | 25900 | 25800 | 25900 | 25800 | 2140 |
| 365 | 20240415 | 130100 | 15480601400 | 25850 | 25850 | 25850 | 25800 | 439 |
| 366 | 20240415 | 130000 | 15469255200 | 25800 | 25900 | 25900 | 25800 | 678 |
| 367 | 20240415 | 125900 | 15451711050 | 25900 | 25900 | 25950 | 25850 | 8551 |
| 368 | 20240415 | 125800 | 15230389100 | 25950 | 25950 | 25950 | 25900 | 911 |
| 369 | 20240415 | 125700 | 15206751600 | 25900 | 25900 | 25950 | 25850 | 17270 |
| 370 | 20240415 | 125600 | 14759173100 | 25900 | 25850 | 25900 | 25800 | 2670 |
| 371 | 20240415 | 125500 | 14690138100 | 25850 | 25800 | 25850 | 25800 | 4882 |
| 372 | 20240415 | 125400 | 14563953850 | 25850 | 25850 | 25850 | 25800 | 1645 |
| 373 | 20240415 | 125300 | 14521447950 | 25850 | 25800 | 25850 | 25750 | 9997 |
| 374 | 20240415 | 125200 | 14263386950 | 25800 | 25750 | 25800 | 25700 | 10040 |
| 375 | 20240415 | 125100 | 14004740350 | 25750 | 25750 | 25750 | 25750 | 631 |
| 376 | 20240415 | 125000 | 13988492100 | 25750 | 25700 | 25750 | 25700 | 574 |
| 377 | 20240415 | 124900 | 13973711750 | 25750 | 25750 | 25750 | 25750 | 959 |
| 378 | 20240415 | 124800 | 13949017500 | 25750 | 25750 | 25750 | 25700 | 3037 |
| 379 | 20240415 | 124700 | 13870818100 | 25700 | 25750 | 25750 | 25700 | 531 |
| 380 | 20240415 | 124600 | 13857148900 | 25750 | 25750 | 25750 | 25700 | 476 |
| 381 | 20240415 | 124500 | 13844894700 | 25750 | 25750 | 25750 | 25700 | 742 |
| 382 | 20240415 | 124400 | 13825800900 | 25750 | 25750 | 25750 | 25700 | 666 |
| 383 | 20240415 | 124300 | 13808659650 | 25750 | 25700 | 25750 | 25700 | 1184 |
| 384 | 20240415 | 124200 | 13778197450 | 25700 | 25750 | 25750 | 25700 | 420 |
| 385 | 20240415 | 124100 | 13767382700 | 25750 | 25750 | 25750 | 25700 | 1348 |
| 386 | 20240415 | 124000 | 13732711150 | 25750 | 25750 | 25750 | 25700 | 262 |
| 387 | 20240415 | 123900 | 13725965650 | 25750 | 25750 | 25750 | 25700 | 1289 |
| 388 | 20240415 | 123800 | 13692796750 | 25750 | 25750 | 25750 | 25750 | 718 |
| 389 | 20240415 | 123700 | 13674308250 | 25750 | 25750 | 25750 | 25750 | 183 |
| 390 | 20240415 | 123600 | 13669596000 | 25750 | 25700 | 25750 | 25700 | 932 |
| 391 | 20240415 | 123500 | 13645599000 | 25750 | 25800 | 25800 | 25700 | 513 |
| 392 | 20240415 | 123400 | 13632378150 | 25750 | 25800 | 25800 | 25700 | 935 |
| 393 | 20240415 | 123300 | 13608281850 | 25750 | 25800 | 25800 | 25700 | 951 |
| 394 | 20240415 | 123200 | 13583775250 | 25750 | 25800 | 25800 | 25750 | 648 |
| 395 | 20240415 | 123100 | 13567086200 | 25800 | 25750 | 25800 | 25700 | 1148 |
| 396 | 20240415 | 123000 | 13537481850 | 25750 | 25750 | 25750 | 25750 | 1228 |
| 397 | 20240415 | 122900 | 13505860850 | 25750 | 25750 | 25800 | 25750 | 2134 |
| 398 | 20240415 | 122800 | 13450898000 | 25750 | 25750 | 25750 | 25750 | 342 |
| 399 | 20240415 | 122700 | 13442091500 | 25750 | 25700 | 25750 | 25700 | 1439 |
| 400 | 20240415 | 122600 | 13405044150 | 25750 | 25750 | 25750 | 25750 | 318 |
| 401 | 20240415 | 122500 | 13396855650 | 25700 | 25750 | 25750 | 25700 | 2710 |
| 402 | 20240415 | 122400 | 13327075900 | 25750 | 25750 | 25750 | 25700 | 730 |
| 403 | 20240415 | 122300 | 13308286300 | 25750 | 25700 | 25750 | 25700 | 1058 |
| 404 | 20240415 | 122200 | 13281056200 | 25700 | 25700 | 25750 | 25700 | 625 |
| 405 | 20240415 | 122100 | 13264973750 | 25750 | 25700 | 25750 | 25650 | 1074 |
| 406 | 20240415 | 122000 | 13237365850 | 25700 | 25700 | 25700 | 25650 | 588 |
| 407 | 20240415 | 121900 | 13222254800 | 25700 | 25750 | 25750 | 25700 | 1854 |
| 408 | 20240415 | 121800 | 13174586950 | 25750 | 25750 | 25750 | 25750 | 179 |
| 409 | 20240415 | 121700 | 13169977700 | 25750 | 25700 | 25750 | 25700 | 838 |
| 410 | 20240415 | 121600 | 13148400250 | 25750 | 25750 | 25750 | 25700 | 557 |
| 411 | 20240415 | 121500 | 13134061600 | 25750 | 25700 | 25750 | 25700 | 1113 |
| 412 | 20240415 | 121400 | 13105434150 | 25700 | 25700 | 25700 | 25650 | 575 |
| 413 | 20240415 | 121300 | 13090656750 | 25700 | 25700 | 25700 | 25700 | 715 |
| 414 | 20240415 | 121200 | 13072281250 | 25700 | 25700 | 25700 | 25700 | 1197 |
| 415 | 20240415 | 121100 | 13041518350 | 25700 | 25700 | 25700 | 25650 | 813 |
| 416 | 20240415 | 121000 | 13020631150 | 25700 | 25700 | 25700 | 25650 | 330 |
| 417 | 20240415 | 120900 | 13012150750 | 25700 | 25700 | 25700 | 25650 | 855 |
| 418 | 20240415 | 120800 | 12990185050 | 25700 | 25700 | 25700 | 25650 | 1039 |
| 419 | 20240415 | 120700 | 12963488550 | 25700 | 25700 | 25700 | 25700 | 414 |
| 420 | 20240415 | 120600 | 12952848750 | 25700 | 25750 | 25750 | 25650 | 3362 |
| 421 | 20240415 | 120500 | 12866442200 | 25750 | 25750 | 25750 | 25700 | 445 |
| 422 | 20240415 | 120400 | 12854988450 | 25750 | 25750 | 25750 | 25700 | 826 |
| 423 | 20240415 | 120300 | 12833745200 | 25750 | 25800 | 25800 | 25700 | 2454 |
| 424 | 20240415 | 120200 | 12770523050 | 25800 | 25800 | 25800 | 25750 | 772 |
| 425 | 20240415 | 120100 | 12750624450 | 25800 | 25800 | 25800 | 25750 | 729 |
| 426 | 20240415 | 120000 | 12731817200 | 25750 | 25700 | 25800 | 25700 | 823 |
| 427 | 20240415 | 115900 | 12710607750 | 25750 | 25750 | 25800 | 25700 | 1157 |
| 428 | 20240415 | 115800 | 12680801250 | 25750 | 25750 | 25750 | 25750 | 1465 |
| 429 | 20240415 | 115700 | 12643077500 | 25750 | 25750 | 25750 | 25750 | 437 |
| 430 | 20240415 | 115600 | 12631824750 | 25750 | 25750 | 25800 | 25750 | 1460 |
| 431 | 20240415 | 115500 | 12594228300 | 25800 | 25750 | 25800 | 25700 | 1097 |
| 432 | 20240415 | 115400 | 12565974800 | 25700 | 25750 | 25800 | 25700 | 989 |
| 433 | 20240415 | 115300 | 12540484600 | 25750 | 25750 | 25750 | 25750 | 468 |
| 434 | 20240415 | 115200 | 12528433600 | 25750 | 25750 | 25800 | 25700 | 1958 |
| 435 | 20240415 | 115100 | 12478000550 | 25800 | 25750 | 25800 | 25700 | 2100 |
| 436 | 20240415 | 115000 | 12423900600 | 25750 | 25700 | 25750 | 25700 | 778 |
| 437 | 20240415 | 114900 | 12403867450 | 25700 | 25700 | 25750 | 25700 | 1832 |
| 438 | 20240415 | 114800 | 12356767400 | 25750 | 25750 | 25750 | 25700 | 2122 |
| 439 | 20240415 | 114700 | 12302131750 | 25750 | 25800 | 25800 | 25750 | 1297 |
| 440 | 20240415 | 114600 | 12268704400 | 25750 | 25750 | 25800 | 25750 | 480 |
| 441 | 20240415 | 114500 | 12256334850 | 25750 | 25750 | 25800 | 25700 | 1060 |
| 442 | 20240415 | 114400 | 12229042650 | 25800 | 25700 | 25800 | 25700 | 2208 |
| 443 | 20240415 | 114300 | 12172146000 | 25750 | 25800 | 25800 | 25750 | 813 |
| 444 | 20240415 | 114200 | 12151206650 | 25800 | 25800 | 25800 | 25750 | 331 |
| 445 | 20240415 | 114100 | 12142667850 | 25800 | 25700 | 25800 | 25700 | 939 |
| 446 | 20240415 | 114000 | 12118482950 | 25800 | 25800 | 25800 | 25700 | 3297 |
| 447 | 20240415 | 113900 | 12033483200 | 25750 | 25650 | 25800 | 25650 | 9457 |
| 448 | 20240415 | 113800 | 11790402700 | 25600 | 25650 | 25650 | 25550 | 2453 |
| 449 | 20240415 | 113700 | 11727575750 | 25650 | 25650 | 25650 | 25600 | 282 |
| 450 | 20240415 | 113600 | 11720346400 | 25600 | 25600 | 25650 | 25600 | 1006 |
| 451 | 20240415 | 113500 | 11694562650 | 25600 | 25600 | 25600 | 25550 | 673 |
| 452 | 20240415 | 113400 | 11677342950 | 25600 | 25600 | 25600 | 25550 | 1047 |
| 453 | 20240415 | 113300 | 11650542750 | 25600 | 25700 | 25700 | 25600 | 1357 |
| 454 | 20240415 | 113200 | 11615779950 | 25650 | 25750 | 25750 | 25600 | 5768 |
| 455 | 20240415 | 113100 | 11467812400 | 25750 | 25800 | 25800 | 25700 | 1098 |
| 456 | 20240415 | 113000 | 11439536850 | 25750 | 25750 | 25800 | 25700 | 532 |
| 457 | 20240415 | 112900 | 11425835300 | 25750 | 25750 | 25750 | 25700 | 819 |
| 458 | 20240415 | 112800 | 11404746600 | 25750 | 25750 | 25750 | 25700 | 904 |
| 459 | 20240415 | 112700 | 11381479250 | 25750 | 25750 | 25800 | 25700 | 1811 |
| 460 | 20240415 | 112600 | 11334897100 | 25750 | 25750 | 25800 | 25750 | 1329 |
| 461 | 20240415 | 112500 | 11300632600 | 25800 | 25800 | 25800 | 25750 | 1283 |
| 462 | 20240415 | 112400 | 11267568500 | 25800 | 25750 | 25800 | 25750 | 1448 |
| 463 | 20240415 | 112300 | 11230258850 | 25800 | 25800 | 25800 | 25750 | 1185 |
| 464 | 20240415 | 112200 | 11199707850 | 25800 | 25750 | 25800 | 25750 | 2028 |
| 465 | 20240415 | 112100 | 11147463600 | 25750 | 25750 | 25750 | 25700 | 1261 |
| 466 | 20240415 | 112000 | 11114996500 | 25750 | 25700 | 25750 | 25700 | 835 |
| 467 | 20240415 | 111900 | 11093499050 | 25750 | 25750 | 25800 | 25700 | 1893 |
| 468 | 20240415 | 111800 | 11044797550 | 25700 | 25750 | 25800 | 25700 | 2164 |
| 469 | 20240415 | 111700 | 10989060400 | 25750 | 25750 | 25750 | 25700 | 1151 |
| 470 | 20240415 | 111600 | 10959430650 | 25750 | 25750 | 25750 | 25700 | 1893 |
| 471 | 20240415 | 111500 | 10910727400 | 25750 | 25800 | 25800 | 25750 | 1122 |
| 472 | 20240415 | 111400 | 10881810100 | 25750 | 25750 | 25800 | 25750 | 714 |
| 473 | 20240415 | 111300 | 10863409500 | 25800 | 25750 | 25800 | 25700 | 2100 |
| 474 | 20240415 | 111200 | 10809324550 | 25750 | 25800 | 25800 | 25750 | 1866 |
| 475 | 20240415 | 111100 | 10761229350 | 25800 | 25750 | 25800 | 25750 | 990 |
| 476 | 20240415 | 111000 | 10735703550 | 25800 | 25750 | 25800 | 25750 | 1155 |
| 477 | 20240415 | 110900 | 10705931800 | 25800 | 25750 | 25800 | 25750 | 600 |
| 478 | 20240415 | 110800 | 10690456200 | 25800 | 25800 | 25800 | 25750 | 1238 |
| 479 | 20240415 | 110700 | 10658548200 | 25800 | 25800 | 25800 | 25750 | 2180 |
| 480 | 20240415 | 110600 | 10602307700 | 25800 | 25800 | 25800 | 25750 | 4715 |
| 481 | 20240415 | 110500 | 10480735150 | 25800 | 25700 | 25800 | 25650 | 4073 |
| 482 | 20240415 | 110400 | 10375983800 | 25700 | 25700 | 25700 | 25650 | 1124 |
| 483 | 20240415 | 110300 | 10347116750 | 25650 | 25600 | 25700 | 25600 | 2491 |
| 484 | 20240415 | 110200 | 10283195400 | 25650 | 25700 | 25700 | 25600 | 2720 |
| 485 | 20240415 | 110100 | 10213415600 | 25650 | 25700 | 25700 | 25650 | 817 |
| 486 | 20240415 | 110000 | 10192451450 | 25700 | 25700 | 25700 | 25650 | 1025 |
| 487 | 20240415 | 105900 | 10166112900 | 25700 | 25700 | 25700 | 25650 | 955 |
| 488 | 20240415 | 105800 | 10141579900 | 25700 | 25750 | 25750 | 25700 | 1019 |
| 489 | 20240415 | 105700 | 10115372700 | 25750 | 25650 | 25750 | 25650 | 3138 |
| 490 | 20240415 | 105600 | 10034674400 | 25700 | 25750 | 25800 | 25700 | 4296 |
| 491 | 20240415 | 105500 | 9924111900 | 25800 | 25850 | 25850 | 25750 | 4459 |
| 492 | 20240415 | 105400 | 9808955000 | 25850 | 25800 | 25900 | 25750 | 9615 |
| 493 | 20240415 | 105300 | 9560397150 | 25800 | 25850 | 25850 | 25800 | 11051 |
| 494 | 20240415 | 105200 | 9274895600 | 25800 | 25750 | 25850 | 25700 | 8844 |
| 495 | 20240415 | 105100 | 9046835050 | 25750 | 25700 | 25750 | 25700 | 5347 |
| 496 | 20240415 | 105000 | 8909212300 | 25750 | 25700 | 25750 | 25650 | 3757 |
| 497 | 20240415 | 104900 | 8812655000 | 25700 | 25700 | 25700 | 25650 | 4916 |
| 498 | 20240415 | 104800 | 8686385450 | 25700 | 25600 | 25700 | 25600 | 11491 |
| 499 | 20240415 | 104700 | 8391412350 | 25600 | 25650 | 25650 | 25600 | 1739 |
| 500 | 20240415 | 104600 | 8346858100 | 25650 | 25700 | 25700 | 25600 | 8688 |
| 501 | 20240415 | 104500 | 8124104450 | 25700 | 25650 | 25700 | 25600 | 7593 |
| 502 | 20240415 | 104400 | 7929098150 | 25650 | 25600 | 25650 | 25550 | 3148 |
| 503 | 20240415 | 104300 | 7848493300 | 25600 | 25650 | 25700 | 25600 | 5279 |
| 504 | 20240415 | 104200 | 7713160000 | 25650 | 25550 | 25650 | 25500 | 7907 |
| 505 | 20240415 | 104100 | 7510937400 | 25550 | 25450 | 25550 | 25450 | 28663 |
| 506 | 20240415 | 104000 | 6780186250 | 25450 | 25450 | 25450 | 25400 | 1672 |
| 507 | 20240415 | 103900 | 6737634400 | 25450 | 25350 | 25450 | 25350 | 11297 |
| 508 | 20240415 | 103800 | 6450872650 | 25350 | 25350 | 25350 | 25300 | 860 |
| 509 | 20240415 | 103700 | 6429076650 | 25350 | 25350 | 25350 | 25350 | 1531 |
| 510 | 20240415 | 103600 | 6390265800 | 25300 | 25350 | 25350 | 25300 | 243 |
| 511 | 20240415 | 103500 | 6384107100 | 25350 | 25350 | 25350 | 25300 | 4228 |
| 512 | 20240415 | 103400 | 6277085500 | 25350 | 25350 | 25350 | 25300 | 684 |
| 513 | 20240415 | 103300 | 6259748800 | 25350 | 25350 | 25350 | 25300 | 1774 |
| 514 | 20240415 | 103200 | 6214791050 | 25300 | 25300 | 25350 | 25300 | 846 |
| 515 | 20240415 | 103100 | 6193352100 | 25300 | 25300 | 25300 | 25250 | 813 |
| 516 | 20240415 | 103000 | 6172783350 | 25300 | 25300 | 25300 | 25250 | 1444 |
| 517 | 20240415 | 102900 | 6136250650 | 25300 | 25300 | 25300 | 25250 | 1516 |
| 518 | 20240415 | 102800 | 6097896100 | 25300 | 25300 | 25300 | 25250 | 732 |
| 519 | 20240415 | 102700 | 6079389250 | 25300 | 25250 | 25350 | 25250 | 9299 |
| 520 | 20240415 | 102600 | 5844114500 | 25300 | 25300 | 25300 | 25300 | 754 |
| 521 | 20240415 | 102500 | 5825038300 | 25300 | 25250 | 25300 | 25250 | 2294 |
| 522 | 20240415 | 102400 | 5767007850 | 25200 | 25250 | 25300 | 25200 | 4366 |
| 523 | 20240415 | 102300 | 5656756100 | 25250 | 25250 | 25250 | 25200 | 553 |
| 524 | 20240415 | 102200 | 5642793550 | 25250 | 25250 | 25250 | 25200 | 1870 |
| 525 | 20240415 | 102100 | 5595592000 | 25250 | 25250 | 25250 | 25200 | 2308 |
| 526 | 20240415 | 102000 | 5537368150 | 25200 | 25200 | 25250 | 25200 | 976 |
| 527 | 20240415 | 101900 | 5512763200 | 25200 | 25200 | 25200 | 25200 | 964 |
| 528 | 20240415 | 101800 | 5488470400 | 25200 | 25250 | 25250 | 25200 | 1757 |
| 529 | 20240415 | 101700 | 5444191300 | 25150 | 25200 | 25250 | 25150 | 3661 |
| 530 | 20240415 | 101600 | 5351892400 | 25200 | 25200 | 25200 | 25150 | 2049 |
| 531 | 20240415 | 101500 | 5300308100 | 25200 | 25150 | 25200 | 25100 | 2801 |
| 532 | 20240415 | 101400 | 5229841700 | 25150 | 25150 | 25150 | 25100 | 1354 |
| 533 | 20240415 | 101300 | 5195806400 | 25100 | 25150 | 25150 | 25100 | 694 |
| 534 | 20240415 | 101200 | 5178354200 | 25050 | 25150 | 25150 | 25050 | 3834 |
| 535 | 20240415 | 101100 | 5082041650 | 25150 | 25150 | 25150 | 25100 | 5008 |
| 536 | 20240415 | 101000 | 4956290950 | 25150 | 25200 | 25200 | 25100 | 1932 |
| 537 | 20240415 | 100900 | 4907697000 | 25200 | 25100 | 25200 | 25100 | 640 |
| 538 | 20240415 | 100800 | 4891583750 | 25150 | 25150 | 25200 | 25150 | 1538 |
| 539 | 20240415 | 100700 | 4852883050 | 25150 | 25150 | 25200 | 25100 | 1764 |
| 540 | 20240415 | 100600 | 4808515800 | 25150 | 25150 | 25150 | 25100 | 784 |
| 541 | 20240415 | 100500 | 4788799450 | 25150 | 25100 | 25150 | 25050 | 2178 |
| 542 | 20240415 | 100400 | 4734118300 | 25100 | 25100 | 25100 | 25050 | 634 |
| 543 | 20240415 | 100300 | 4718205050 | 25100 | 25100 | 25100 | 25050 | 1152 |
| 544 | 20240415 | 100200 | 4689290000 | 25100 | 25100 | 25100 | 25050 | 242 |
| 545 | 20240415 | 100100 | 4683221950 | 25050 | 25100 | 25100 | 25050 | 555 |
| 546 | 20240415 | 100000 | 4669293450 | 25100 | 25100 | 25100 | 25050 | 534 |
| 547 | 20240415 | 095900 | 4655894500 | 25100 | 25050 | 25100 | 25050 | 194 |
| 548 | 20240415 | 095800 | 4651033650 | 25050 | 25100 | 25100 | 25050 | 599 |
| 549 | 20240415 | 095700 | 4636010700 | 25100 | 25150 | 25150 | 25050 | 5599 |
| 550 | 20240415 | 095600 | 4495542700 | 25150 | 25100 | 25150 | 25100 | 322 |
| 551 | 20240415 | 095500 | 4487454400 | 25150 | 25100 | 25150 | 25050 | 5708 |
| 552 | 20240415 | 095400 | 4344382850 | 25100 | 25100 | 25100 | 25050 | 425 |
| 553 | 20240415 | 095300 | 4333720600 | 25100 | 25100 | 25100 | 25050 | 675 |
| 554 | 20240415 | 095200 | 4316780300 | 25100 | 25100 | 25100 | 25050 | 349 |
| 555 | 20240415 | 095100 | 4308029000 | 25100 | 25100 | 25100 | 25050 | 352 |
| 556 | 20240415 | 095000 | 4299194250 | 25100 | 25100 | 25100 | 25100 | 1098 |
| 557 | 20240415 | 094900 | 4271634450 | 25050 | 25150 | 25150 | 25050 | 3007 |
| 558 | 20240415 | 094800 | 4196153400 | 25150 | 25150 | 25150 | 25150 | 453 |
| 559 | 20240415 | 094700 | 4184760450 | 25150 | 25150 | 25150 | 25100 | 958 |
| 560 | 20240415 | 094600 | 4160669050 | 25150 | 25150 | 25150 | 25100 | 1453 |
| 561 | 20240415 | 094500 | 4124131100 | 25150 | 25150 | 25150 | 25100 | 2254 |
| 562 | 20240415 | 094400 | 4067453000 | 25150 | 25100 | 25150 | 25100 | 2096 |
| 563 | 20240415 | 094300 | 4014766700 | 25150 | 25100 | 25150 | 25100 | 7953 |
| 564 | 20240415 | 094200 | 3815078350 | 25100 | 25000 | 25100 | 25000 | 760 |
| 565 | 20240415 | 094100 | 3796039700 | 25050 | 25100 | 25100 | 25050 | 1318 |
| 566 | 20240415 | 094000 | 3763018750 | 25100 | 25050 | 25100 | 25050 | 736 |
| 567 | 20240415 | 093900 | 3744571350 | 25050 | 25000 | 25050 | 25000 | 1484 |
| 568 | 20240415 | 093800 | 3707409100 | 25050 | 25050 | 25100 | 25050 | 2119 |
| 569 | 20240415 | 093700 | 3654310450 | 25050 | 25000 | 25050 | 24950 | 1999 |
| 570 | 20240415 | 093600 | 3604322850 | 25000 | 24900 | 25000 | 24900 | 3823 |
| 571 | 20240415 | 093500 | 3508913850 | 24900 | 24850 | 24900 | 24850 | 1676 |
| 572 | 20240415 | 093400 | 3467200500 | 24900 | 24900 | 24900 | 24900 | 398 |
| 573 | 20240415 | 093300 | 3457290300 | 24900 | 24900 | 24900 | 24850 | 80 |
| 574 | 20240415 | 093200 | 3455298900 | 24900 | 24900 | 24900 | 24800 | 1217 |
| 575 | 20240415 | 093100 | 3425040000 | 24900 | 24850 | 24900 | 24850 | 699 |
| 576 | 20240415 | 093000 | 3407666750 | 24850 | 24850 | 24900 | 24800 | 2251 |
| 577 | 20240415 | 092900 | 3351739750 | 24850 | 24900 | 24900 | 24800 | 1718 |
| 578 | 20240415 | 092800 | 3309038300 | 24900 | 24800 | 24900 | 24800 | 12160 |
| 579 | 20240415 | 092700 | 3007115550 | 24800 | 24800 | 24800 | 24700 | 2632 |
| 580 | 20240415 | 092600 | 2942048200 | 24750 | 24750 | 24800 | 24750 | 120 |
| 581 | 20240415 | 092500 | 2939078000 | 24750 | 24800 | 24800 | 24750 | 693 |
| 582 | 20240415 | 092400 | 2921911650 | 24800 | 24750 | 24800 | 24700 | 1764 |
| 583 | 20240415 | 092300 | 2878279750 | 24750 | 24800 | 24800 | 24750 | 1129 |
| 584 | 20240415 | 092200 | 2850332150 | 24800 | 24700 | 24900 | 24700 | 1503 |
| 585 | 20240415 | 092100 | 2813070850 | 24750 | 24700 | 24750 | 24650 | 1264 |
| 586 | 20240415 | 092000 | 2781838050 | 24650 | 24650 | 24700 | 24650 | 2347 |
| 587 | 20240415 | 091900 | 2723966900 | 24700 | 24750 | 24750 | 24700 | 1242 |
| 588 | 20240415 | 091800 | 2693282750 | 24750 | 24750 | 24750 | 24700 | 1266 |
| 589 | 20240415 | 091700 | 2661978900 | 24750 | 24700 | 24750 | 24600 | 5697 |
| 590 | 20240415 | 091600 | 2521414500 | 24750 | 24750 | 24800 | 24700 | 8905 |
| 591 | 20240415 | 091500 | 2301038400 | 24800 | 24800 | 24850 | 24750 | 2695 |
| 592 | 20240415 | 091400 | 2234212650 | 24800 | 24850 | 24850 | 24800 | 610 |
| 593 | 20240415 | 091300 | 2219070150 | 24850 | 24900 | 24900 | 24850 | 2343 |
| 594 | 20240415 | 091200 | 2160828800 | 24900 | 24900 | 24900 | 24850 | 2476 |
| 595 | 20240415 | 091100 | 2099177400 | 24900 | 24900 | 24950 | 24900 | 2488 |
| 596 | 20240415 | 091000 | 2037225000 | 24900 | 24950 | 25000 | 24900 | 1400 |
| 597 | 20240415 | 090900 | 2002297000 | 24950 | 25050 | 25100 | 24950 | 6660 |
| 598 | 20240415 | 090800 | 1835841950 | 25050 | 24950 | 25200 | 24900 | 11357 |
| 599 | 20240415 | 090700 | 1551563150 | 24950 | 24850 | 24950 | 24850 | 5565 |
| 600 | 20240415 | 090600 | 1413159100 | 24850 | 24900 | 24900 | 24800 | 2569 |
| 601 | 20240415 | 090500 | 1349402400 | 24900 | 24900 | 24950 | 24850 | 3308 |
| 602 | 20240415 | 090400 | 1267043850 | 24900 | 25000 | 25000 | 24900 | 3180 |
| 603 | 20240415 | 090300 | 1187657350 | 25000 | 24850 | 25000 | 24850 | 10952 |
| 604 | 20240415 | 090200 | 914626400 | 24850 | 24700 | 24850 | 24600 | 8275 |
| 605 | 20240415 | 090100 | 710024300 | 24600 | 24700 | 24750 | 24550 | 5405 |
| 606 | 20240415 | 090000 | 576866250 | 24800 | 24700 | 24800 | 24650 | 23352 |