34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 6476 |
| 3 | 20240415 | 191900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20240415 | 191800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20240415 | 191700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20240415 | 191600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20240415 | 191500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20240415 | 191400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20240415 | 191300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20240415 | 191200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20240415 | 191100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20240415 | 191000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20240415 | 190900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20240415 | 190800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20240415 | 190700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20240415 | 190600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20240415 | 190500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20240415 | 190400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20240415 | 190300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20240415 | 190200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20240415 | 190100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20240415 | 190000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20240415 | 185900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20240415 | 185800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20240415 | 185700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20240415 | 185600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20240415 | 185500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20240415 | 185400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20240415 | 185300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20240415 | 185200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20240415 | 185100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20240415 | 185000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 6476 |
| 33 | 20240415 | 184900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20240415 | 184800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20240415 | 184700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20240415 | 184600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20240415 | 184500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20240415 | 184400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20240415 | 184300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20240415 | 184200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20240415 | 184100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20240415 | 184000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20240415 | 183900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20240415 | 183800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20240415 | 183700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20240415 | 183600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20240415 | 183500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20240415 | 183400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20240415 | 183300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20240415 | 183200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20240415 | 183100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20240415 | 183000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20240415 | 182900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20240415 | 182800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20240415 | 182700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20240415 | 182600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20240415 | 182500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20240415 | 182400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20240415 | 182300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20240415 | 182200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20240415 | 182100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20240415 | 182000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 6476 |
| 63 | 20240415 | 181900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20240415 | 181800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20240415 | 181700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20240415 | 181600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20240415 | 181500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20240415 | 181400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20240415 | 181300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20240415 | 181200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20240415 | 181100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20240415 | 181000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20240415 | 180900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20240415 | 180800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20240415 | 180700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20240415 | 180600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20240415 | 180500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20240415 | 180400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20240415 | 180300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20240415 | 180200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20240415 | 180100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20240415 | 180000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20240415 | 175900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20240415 | 175800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20240415 | 175700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20240415 | 175600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20240415 | 175500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20240415 | 175400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20240415 | 175300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20240415 | 175200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20240415 | 175100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20240415 | 175000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 6476 |
| 93 | 20240415 | 174900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20240415 | 174800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20240415 | 174700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20240415 | 174600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20240415 | 174500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20240415 | 174400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20240415 | 174300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20240415 | 174200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20240415 | 174100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20240415 | 174000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20240415 | 173900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20240415 | 173800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20240415 | 173700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20240415 | 173600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20240415 | 173500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20240415 | 173400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20240415 | 173300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20240415 | 173200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20240415 | 173100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20240415 | 173000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20240415 | 172900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20240415 | 172800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20240415 | 172700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20240415 | 172600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20240415 | 172500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20240415 | 172400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20240415 | 172300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20240415 | 172200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20240415 | 172100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20240415 | 172000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 6476 |
| 123 | 20240415 | 171900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20240415 | 171800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20240415 | 171700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20240415 | 171600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20240415 | 171500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20240415 | 171400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20240415 | 171300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20240415 | 171200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20240415 | 171100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20240415 | 171000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20240415 | 170900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20240415 | 170800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20240415 | 170700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20240415 | 170600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20240415 | 170500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20240415 | 170400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20240415 | 170300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20240415 | 170200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20240415 | 170100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20240415 | 170000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20240415 | 165900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20240415 | 165800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20240415 | 165700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20240415 | 165600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20240415 | 165500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20240415 | 165400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20240415 | 165300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20240415 | 165200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20240415 | 165100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20240415 | 165000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 6476 |
| 153 | 20240415 | 164900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20240415 | 164800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20240415 | 164700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20240415 | 164600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20240415 | 164500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20240415 | 164400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20240415 | 164300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20240415 | 164200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20240415 | 164100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20240415 | 164000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20240415 | 163900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20240415 | 163800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20240415 | 163700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20240415 | 163600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20240415 | 163500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20240415 | 163400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20240415 | 163300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20240415 | 163200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20240415 | 163100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20240415 | 163000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20240415 | 162900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20240415 | 162800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20240415 | 162700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20240415 | 162600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20240415 | 162500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20240415 | 162400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20240415 | 162300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20240415 | 162200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20240415 | 162100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20240415 | 162000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 6476 |
| 183 | 20240415 | 161900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20240415 | 161800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20240415 | 161700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240415 | 161600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240415 | 161500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240415 | 161400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240415 | 161300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240415 | 161200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240415 | 161100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240415 | 161000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240415 | 160900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240415 | 160800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240415 | 160700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20240415 | 160600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20240415 | 160500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20240415 | 160400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20240415 | 160300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20240415 | 160200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20240415 | 160100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20240415 | 160000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20240415 | 155900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20240415 | 155800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20240415 | 155700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20240415 | 155600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20240415 | 155500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20240415 | 155400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20240415 | 155300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20240415 | 155200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20240415 | 155100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20240415 | 155000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 6476 |
| 213 | 20240415 | 154900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20240415 | 154800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20240415 | 154700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20240415 | 154600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20240415 | 154500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20240415 | 154400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20240415 | 154300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20240415 | 154200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20240415 | 154100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20240415 | 154000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20240415 | 153900 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20240415 | 153800 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20240415 | 153700 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20240415 | 153600 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20240415 | 153500 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20240415 | 153400 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20240415 | 153300 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20240415 | 153200 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20240415 | 153100 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20240415 | 153000 | 26327684750 | 32550 | 32550 | 32550 | 32550 | 6476 |
| 233 | 20240415 | 152900 | 26116890950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20240415 | 152800 | 26116890950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20240415 | 152700 | 26116890950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20240415 | 152600 | 26116890950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20240415 | 152500 | 26116890950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20240415 | 152400 | 26116890950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20240415 | 152300 | 26116890950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20240415 | 152200 | 26116890950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20240415 | 152100 | 26116890950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20240415 | 152000 | 26116890950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 243 | 20240415 | 151900 | 26116890950 | 32550 | 32550 | 32600 | 32500 | 1640 |
| 244 | 20240415 | 151800 | 26063514850 | 32550 | 32550 | 32600 | 32500 | 1007 |
| 245 | 20240415 | 151700 | 26030757350 | 32550 | 32550 | 32550 | 32500 | 1451 |
| 246 | 20240415 | 151600 | 25983554350 | 32500 | 32550 | 32550 | 32500 | 2156 |
| 247 | 20240415 | 151500 | 25913467100 | 32550 | 32550 | 32550 | 32450 | 2189 |
| 248 | 20240415 | 151400 | 25842323900 | 32550 | 32600 | 32600 | 32500 | 593 |
| 249 | 20240415 | 151300 | 25823018800 | 32600 | 32500 | 32600 | 32500 | 1918 |
| 250 | 20240415 | 151200 | 25760545600 | 32550 | 32550 | 32600 | 32500 | 898 |
| 251 | 20240415 | 151100 | 25731331000 | 32550 | 32450 | 32550 | 32450 | 1974 |
| 252 | 20240415 | 151000 | 25667170150 | 32450 | 32450 | 32500 | 32400 | 1306 |
| 253 | 20240415 | 150900 | 25624796650 | 32400 | 32400 | 32450 | 32400 | 1060 |
| 254 | 20240415 | 150800 | 25590451950 | 32450 | 32400 | 32450 | 32400 | 349 |
| 255 | 20240415 | 150700 | 25579132200 | 32450 | 32400 | 32450 | 32400 | 1093 |
| 256 | 20240415 | 150600 | 25543717600 | 32450 | 32450 | 32450 | 32400 | 1456 |
| 257 | 20240415 | 150500 | 25496519400 | 32450 | 32500 | 32500 | 32400 | 1406 |
| 258 | 20240415 | 150400 | 25450896450 | 32450 | 32500 | 32500 | 32450 | 242 |
| 259 | 20240415 | 150300 | 25443041450 | 32500 | 32400 | 32500 | 32350 | 2800 |
| 260 | 20240415 | 150200 | 25352240150 | 32400 | 32450 | 32500 | 32400 | 1248 |
| 261 | 20240415 | 150100 | 25311786650 | 32500 | 32550 | 32550 | 32350 | 943 |
| 262 | 20240415 | 150000 | 25281205200 | 32550 | 32550 | 32600 | 32350 | 3167 |
| 263 | 20240415 | 145900 | 25178482450 | 32550 | 32550 | 32600 | 32550 | 588 |
| 264 | 20240415 | 145800 | 25159339650 | 32550 | 32650 | 32650 | 32550 | 683 |
| 265 | 20240415 | 145700 | 25137086500 | 32600 | 32500 | 32600 | 32450 | 4342 |
| 266 | 20240415 | 145600 | 24995760250 | 32500 | 32500 | 32500 | 32450 | 48 |
| 267 | 20240415 | 145500 | 24994201700 | 32550 | 32550 | 32600 | 32450 | 2704 |
| 268 | 20240415 | 145400 | 24906271550 | 32550 | 32500 | 32600 | 32500 | 661 |
| 269 | 20240415 | 145300 | 24884755350 | 32600 | 32600 | 32600 | 32500 | 1317 |
| 270 | 20240415 | 145200 | 24841881350 | 32600 | 32550 | 32600 | 32550 | 216 |
| 271 | 20240415 | 145100 | 24834849250 | 32600 | 32550 | 32600 | 32550 | 1029 |
| 272 | 20240415 | 145000 | 24801340950 | 32600 | 32600 | 32600 | 32550 | 1427 |
| 273 | 20240415 | 144900 | 24754847000 | 32600 | 32550 | 32600 | 32500 | 593 |
| 274 | 20240415 | 144800 | 24735536850 | 32550 | 32550 | 32550 | 32500 | 320 |
| 275 | 20240415 | 144700 | 24725127050 | 32550 | 32550 | 32550 | 32500 | 247 |
| 276 | 20240415 | 144600 | 24717087450 | 32500 | 32550 | 32600 | 32500 | 2300 |
| 277 | 20240415 | 144500 | 24642317400 | 32600 | 32550 | 32600 | 32500 | 2090 |
| 278 | 20240415 | 144400 | 24574284650 | 32550 | 32500 | 32550 | 32450 | 484 |
| 279 | 20240415 | 144300 | 24558542250 | 32500 | 32450 | 32500 | 32450 | 674 |
| 280 | 20240415 | 144200 | 24536654450 | 32450 | 32450 | 32500 | 32350 | 3465 |
| 281 | 20240415 | 144100 | 24424218000 | 32450 | 32350 | 32450 | 32300 | 299 |
| 282 | 20240415 | 144000 | 24414526400 | 32450 | 32350 | 32450 | 32300 | 573 |
| 283 | 20240415 | 143900 | 24395974850 | 32350 | 32350 | 32400 | 32350 | 733 |
| 284 | 20240415 | 143800 | 24372255150 | 32350 | 32350 | 32350 | 32300 | 1153 |
| 285 | 20240415 | 143700 | 24334978500 | 32400 | 32400 | 32450 | 32400 | 546 |
| 286 | 20240415 | 143600 | 24317287700 | 32400 | 32350 | 32400 | 32350 | 653 |
| 287 | 20240415 | 143500 | 24296146850 | 32350 | 32400 | 32400 | 32350 | 331 |
| 288 | 20240415 | 143400 | 24285427350 | 32400 | 32350 | 32400 | 32350 | 1916 |
| 289 | 20240415 | 143300 | 24223426050 | 32350 | 32400 | 32400 | 32350 | 322 |
| 290 | 20240415 | 143200 | 24213001650 | 32400 | 32400 | 32500 | 32400 | 1763 |
| 291 | 20240415 | 143100 | 24155878500 | 32400 | 32550 | 32550 | 32400 | 730 |
| 292 | 20240415 | 143000 | 24132217600 | 32550 | 32600 | 32600 | 32400 | 1752 |
| 293 | 20240415 | 142900 | 24075248250 | 32600 | 32550 | 32600 | 32550 | 461 |
| 294 | 20240415 | 142800 | 24060232500 | 32550 | 32500 | 32550 | 32450 | 685 |
| 295 | 20240415 | 142700 | 24037974100 | 32450 | 32400 | 32500 | 32400 | 1692 |
| 296 | 20240415 | 142600 | 23983114200 | 32400 | 32400 | 32500 | 32350 | 2304 |
| 297 | 20240415 | 142500 | 23908379950 | 32400 | 32450 | 32450 | 32350 | 2077 |
| 298 | 20240415 | 142400 | 23841060900 | 32450 | 32350 | 32500 | 32300 | 4255 |
| 299 | 20240415 | 142300 | 23703345250 | 32350 | 32550 | 32550 | 32300 | 5419 |
| 300 | 20240415 | 142200 | 23527679250 | 32500 | 32550 | 32650 | 32500 | 8233 |
| 301 | 20240415 | 142100 | 23259651650 | 32550 | 32600 | 32650 | 32550 | 2827 |
| 302 | 20240415 | 142000 | 23167569500 | 32650 | 32650 | 32650 | 32650 | 502 |
| 303 | 20240415 | 141900 | 23151179200 | 32650 | 32750 | 32750 | 32650 | 778 |
| 304 | 20240415 | 141800 | 23125737900 | 32800 | 32700 | 32800 | 32700 | 851 |
| 305 | 20240415 | 141700 | 23097854950 | 32600 | 32600 | 32650 | 32600 | 997 |
| 306 | 20240415 | 141600 | 23065314800 | 32600 | 32550 | 32600 | 32550 | 1580 |
| 307 | 20240415 | 141500 | 23013825850 | 32500 | 32600 | 32650 | 32500 | 4589 |
| 308 | 20240415 | 141400 | 22864316700 | 32650 | 32650 | 32750 | 32600 | 6070 |
| 309 | 20240415 | 141300 | 22665936600 | 32700 | 32750 | 32750 | 32650 | 2736 |
| 310 | 20240415 | 141200 | 22576461600 | 32800 | 32800 | 32800 | 32750 | 1667 |
| 311 | 20240415 | 141100 | 22521858800 | 32800 | 32900 | 32900 | 32800 | 2862 |
| 312 | 20240415 | 141000 | 22427883450 | 32900 | 32950 | 33000 | 32850 | 420 |
| 313 | 20240415 | 140900 | 22414068050 | 32800 | 32800 | 33000 | 32700 | 2238 |
| 314 | 20240415 | 140800 | 22340442950 | 32700 | 32850 | 32850 | 32650 | 3177 |
| 315 | 20240415 | 140700 | 22236436200 | 32850 | 32750 | 32900 | 32750 | 2098 |
| 316 | 20240415 | 140600 | 22167473500 | 32750 | 32850 | 32850 | 32700 | 3136 |
| 317 | 20240415 | 140500 | 22064583350 | 32850 | 32950 | 32950 | 32850 | 2485 |
| 318 | 20240415 | 140400 | 21982826550 | 32950 | 32900 | 33000 | 32800 | 6026 |
| 319 | 20240415 | 140300 | 21784725150 | 32950 | 33050 | 33100 | 32950 | 3605 |
| 320 | 20240415 | 140200 | 21665695450 | 33050 | 33100 | 33100 | 33050 | 1378 |
| 321 | 20240415 | 140100 | 21620143800 | 33100 | 33250 | 33250 | 33050 | 5006 |
| 322 | 20240415 | 140000 | 21454129950 | 33250 | 33250 | 33350 | 33200 | 3655 |
| 323 | 20240415 | 135900 | 21332594400 | 33250 | 33350 | 33400 | 33200 | 1738 |
| 324 | 20240415 | 135800 | 21274715000 | 33350 | 33400 | 33400 | 33200 | 6499 |
| 325 | 20240415 | 135700 | 21058284650 | 33400 | 33250 | 33450 | 33250 | 15200 |
| 326 | 20240415 | 135600 | 20551074950 | 33250 | 33150 | 33250 | 33100 | 9227 |
| 327 | 20240415 | 135500 | 20244930400 | 33150 | 33150 | 33250 | 33100 | 5468 |
| 328 | 20240415 | 135400 | 20063558300 | 33150 | 33150 | 33150 | 32850 | 15721 |
| 329 | 20240415 | 135300 | 19543670450 | 33150 | 33000 | 33150 | 32950 | 7285 |
| 330 | 20240415 | 135200 | 19302889950 | 32950 | 32950 | 33000 | 32850 | 3454 |
| 331 | 20240415 | 135100 | 19189169850 | 32950 | 32900 | 32950 | 32800 | 2224 |
| 332 | 20240415 | 135000 | 19115984250 | 32900 | 32950 | 32950 | 32750 | 3350 |
| 333 | 20240415 | 134900 | 19005848000 | 32950 | 32800 | 33050 | 32800 | 4939 |
| 334 | 20240415 | 134800 | 18843050550 | 32800 | 32650 | 32800 | 32600 | 1762 |
| 335 | 20240415 | 134700 | 18785421300 | 32600 | 32550 | 32700 | 32500 | 6918 |
| 336 | 20240415 | 134600 | 18560092550 | 32500 | 32550 | 32600 | 32500 | 3293 |
| 337 | 20240415 | 134500 | 18452951900 | 32550 | 32800 | 32800 | 32500 | 8884 |
| 338 | 20240415 | 134400 | 18163134900 | 32700 | 32800 | 32800 | 32650 | 3761 |
| 339 | 20240415 | 134300 | 18040102750 | 32800 | 32800 | 32900 | 32750 | 4613 |
| 340 | 20240415 | 134200 | 17888820250 | 32800 | 32950 | 33050 | 32750 | 18625 |
| 341 | 20240415 | 134100 | 17275697950 | 32950 | 32700 | 32950 | 32700 | 4745 |
| 342 | 20240415 | 134000 | 17119894750 | 32750 | 32750 | 32850 | 32700 | 8762 |
| 343 | 20240415 | 133900 | 16832655550 | 32750 | 32700 | 32750 | 32700 | 2088 |
| 344 | 20240415 | 133800 | 16764295650 | 32700 | 32750 | 32750 | 32650 | 2848 |
| 345 | 20240415 | 133700 | 16671188400 | 32750 | 32650 | 32750 | 32650 | 7247 |
| 346 | 20240415 | 133600 | 16434128150 | 32650 | 32600 | 32650 | 32550 | 2010 |
| 347 | 20240415 | 133500 | 16368601500 | 32600 | 32550 | 32600 | 32500 | 1141 |
| 348 | 20240415 | 133400 | 16331467350 | 32550 | 32500 | 32550 | 32450 | 1139 |
| 349 | 20240415 | 133300 | 16294453850 | 32450 | 32550 | 32600 | 32400 | 2000 |
| 350 | 20240415 | 133200 | 16229442900 | 32550 | 32700 | 32700 | 32500 | 2694 |
| 351 | 20240415 | 133100 | 16141533650 | 32600 | 32650 | 32650 | 32550 | 10067 |
| 352 | 20240415 | 133000 | 15813075800 | 32600 | 32500 | 32650 | 32500 | 3093 |
| 353 | 20240415 | 132900 | 15712361650 | 32550 | 32450 | 32550 | 32400 | 10176 |
| 354 | 20240415 | 132800 | 15381806650 | 32400 | 32300 | 32400 | 32250 | 1847 |
| 355 | 20240415 | 132700 | 15322000500 | 32250 | 32300 | 32300 | 32200 | 342 |
| 356 | 20240415 | 132600 | 15310973000 | 32200 | 32250 | 32250 | 32200 | 1423 |
| 357 | 20240415 | 132500 | 15265106250 | 32250 | 32350 | 32350 | 32200 | 2209 |
| 358 | 20240415 | 132400 | 15193730650 | 32350 | 32350 | 32400 | 32350 | 771 |
| 359 | 20240415 | 132300 | 15168771600 | 32400 | 32450 | 32450 | 32400 | 2632 |
| 360 | 20240415 | 132200 | 15083474800 | 32450 | 32450 | 32450 | 32400 | 90 |
| 361 | 20240415 | 132100 | 15080556350 | 32400 | 32400 | 32450 | 32400 | 975 |
| 362 | 20240415 | 132000 | 15048919450 | 32400 | 32350 | 32450 | 32350 | 2900 |
| 363 | 20240415 | 131900 | 14954962350 | 32400 | 32350 | 32400 | 32350 | 681 |
| 364 | 20240415 | 131800 | 14932925750 | 32350 | 32400 | 32400 | 32350 | 283 |
| 365 | 20240415 | 131700 | 14923765600 | 32400 | 32350 | 32400 | 32350 | 930 |
| 366 | 20240415 | 131600 | 14893655250 | 32350 | 32350 | 32350 | 32350 | 748 |
| 367 | 20240415 | 131500 | 14869457450 | 32350 | 32300 | 32350 | 32300 | 128 |
| 368 | 20240415 | 131400 | 14865317650 | 32300 | 32250 | 32300 | 32200 | 815 |
| 369 | 20240415 | 131300 | 14839040950 | 32300 | 32350 | 32350 | 32300 | 224 |
| 370 | 20240415 | 131200 | 14831805650 | 32350 | 32150 | 32350 | 32150 | 1109 |
| 371 | 20240415 | 131100 | 14795971650 | 32150 | 32300 | 32300 | 32150 | 1457 |
| 372 | 20240415 | 131000 | 14749053850 | 32300 | 32300 | 32300 | 32250 | 2823 |
| 373 | 20240415 | 130900 | 14657948950 | 32250 | 32400 | 32400 | 32250 | 1425 |
| 374 | 20240415 | 130800 | 14611927150 | 32350 | 32400 | 32400 | 32350 | 4402 |
| 375 | 20240415 | 130700 | 14469352800 | 32300 | 32300 | 32400 | 32250 | 7861 |
| 376 | 20240415 | 130600 | 14215338750 | 32250 | 32250 | 32300 | 32250 | 2832 |
| 377 | 20240415 | 130500 | 14123991500 | 32250 | 32250 | 32300 | 32200 | 702 |
| 378 | 20240415 | 130400 | 14101350250 | 32250 | 32300 | 32300 | 32250 | 486 |
| 379 | 20240415 | 130300 | 14085664950 | 32300 | 32250 | 32300 | 32250 | 268 |
| 380 | 20240415 | 130200 | 14077011200 | 32250 | 32250 | 32300 | 32200 | 1779 |
| 381 | 20240415 | 130100 | 14019627700 | 32200 | 32200 | 32200 | 32150 | 1557 |
| 382 | 20240415 | 130000 | 13969505550 | 32200 | 32200 | 32200 | 32150 | 265 |
| 383 | 20240415 | 125900 | 13960981550 | 32200 | 32150 | 32200 | 32150 | 33 |
| 384 | 20240415 | 125800 | 13959920100 | 32150 | 32150 | 32150 | 32150 | 8 |
| 385 | 20240415 | 125700 | 13959662900 | 32150 | 32200 | 32200 | 32150 | 274 |
| 386 | 20240415 | 125600 | 13950850600 | 32200 | 32150 | 32200 | 32150 | 923 |
| 387 | 20240415 | 125500 | 13921130200 | 32200 | 32200 | 32200 | 32150 | 370 |
| 388 | 20240415 | 125400 | 13909217200 | 32250 | 32150 | 32250 | 32150 | 695 |
| 389 | 20240415 | 125300 | 13886838050 | 32150 | 32150 | 32150 | 32150 | 489 |
| 390 | 20240415 | 125200 | 13871116700 | 32150 | 32100 | 32150 | 32050 | 1194 |
| 391 | 20240415 | 125100 | 13832795300 | 32050 | 32000 | 32050 | 32000 | 586 |
| 392 | 20240415 | 125000 | 13814021250 | 32000 | 32000 | 32050 | 32000 | 353 |
| 393 | 20240415 | 124900 | 13802719450 | 32000 | 32050 | 32050 | 32000 | 1836 |
| 394 | 20240415 | 124800 | 13743940650 | 32050 | 32050 | 32100 | 32050 | 207 |
| 395 | 20240415 | 124700 | 13737306250 | 32050 | 32100 | 32100 | 32050 | 1926 |
| 396 | 20240415 | 124600 | 13675561650 | 32100 | 32150 | 32200 | 32100 | 838 |
| 397 | 20240415 | 124500 | 13648637400 | 32150 | 32200 | 32200 | 32100 | 1602 |
| 398 | 20240415 | 124400 | 13597125200 | 32200 | 32150 | 32200 | 32150 | 117 |
| 399 | 20240415 | 124300 | 13593361400 | 32200 | 32150 | 32200 | 32150 | 1768 |
| 400 | 20240415 | 124200 | 13536492600 | 32150 | 32000 | 32150 | 32000 | 506 |
| 401 | 20240415 | 124100 | 13520281100 | 32000 | 31950 | 32000 | 31950 | 384 |
| 402 | 20240415 | 124000 | 13507997600 | 31950 | 32050 | 32050 | 31950 | 406 |
| 403 | 20240415 | 123900 | 13495021600 | 32050 | 32050 | 32050 | 32050 | 571 |
| 404 | 20240415 | 123800 | 13476721050 | 32050 | 32000 | 32050 | 31950 | 217 |
| 405 | 20240415 | 123700 | 13469776400 | 32000 | 32050 | 32150 | 32000 | 1464 |
| 406 | 20240415 | 123600 | 13422911100 | 32150 | 32150 | 32150 | 32050 | 996 |
| 407 | 20240415 | 123500 | 13390986550 | 32150 | 32100 | 32150 | 32050 | 390 |
| 408 | 20240415 | 123400 | 13378464450 | 32150 | 32150 | 32150 | 32100 | 60 |
| 409 | 20240415 | 123300 | 13376535600 | 32100 | 32100 | 32150 | 32100 | 181 |
| 410 | 20240415 | 123200 | 13370725450 | 32100 | 32100 | 32150 | 32100 | 223 |
| 411 | 20240415 | 123100 | 13363564400 | 32100 | 32100 | 32100 | 32100 | 167 |
| 412 | 20240415 | 123000 | 13358203700 | 32100 | 32150 | 32250 | 32100 | 1112 |
| 413 | 20240415 | 122900 | 13322427900 | 32150 | 32150 | 32200 | 32150 | 283 |
| 414 | 20240415 | 122800 | 13313317850 | 32150 | 32250 | 32250 | 32150 | 506 |
| 415 | 20240415 | 122700 | 13297027050 | 32250 | 32250 | 32250 | 32200 | 147 |
| 416 | 20240415 | 122600 | 13292288300 | 32250 | 32250 | 32300 | 32250 | 884 |
| 417 | 20240415 | 122500 | 13263775450 | 32150 | 32200 | 32250 | 32150 | 727 |
| 418 | 20240415 | 122400 | 13240360750 | 32250 | 32300 | 32300 | 32250 | 774 |
| 419 | 20240415 | 122300 | 13215381700 | 32300 | 32150 | 32300 | 32150 | 6767 |
| 420 | 20240415 | 122200 | 12997377800 | 32200 | 32100 | 32200 | 32100 | 695 |
| 421 | 20240415 | 122100 | 12975053800 | 32100 | 32050 | 32100 | 32000 | 2238 |
| 422 | 20240415 | 122000 | 12903349500 | 32000 | 32050 | 32050 | 32000 | 177 |
| 423 | 20240415 | 121900 | 12897677200 | 32050 | 32050 | 32050 | 32000 | 119 |
| 424 | 20240415 | 121800 | 12893863400 | 32050 | 32100 | 32100 | 32000 | 220 |
| 425 | 20240415 | 121700 | 12886813450 | 32100 | 32100 | 32100 | 32050 | 1206 |
| 426 | 20240415 | 121600 | 12848137050 | 32050 | 32050 | 32050 | 32050 | 292 |
| 427 | 20240415 | 121500 | 12838778450 | 32050 | 32150 | 32150 | 32050 | 347 |
| 428 | 20240415 | 121400 | 12827635550 | 32100 | 32150 | 32150 | 32100 | 163 |
| 429 | 20240415 | 121300 | 12822397850 | 32150 | 32150 | 32200 | 32150 | 607 |
| 430 | 20240415 | 121200 | 12802882750 | 32150 | 32150 | 32150 | 32100 | 384 |
| 431 | 20240415 | 121100 | 12790547150 | 32100 | 32150 | 32150 | 32100 | 653 |
| 432 | 20240415 | 121000 | 12769562650 | 32150 | 32150 | 32150 | 32150 | 8 |
| 433 | 20240415 | 120900 | 12769305450 | 32150 | 32150 | 32200 | 32100 | 118 |
| 434 | 20240415 | 120800 | 12765510600 | 32100 | 32100 | 32150 | 32100 | 131 |
| 435 | 20240415 | 120700 | 12761300300 | 32100 | 32050 | 32150 | 32050 | 15 |
| 436 | 20240415 | 120600 | 12760818800 | 32100 | 32200 | 32200 | 32100 | 3939 |
| 437 | 20240415 | 120500 | 12634122650 | 32200 | 32200 | 32200 | 32150 | 584 |
| 438 | 20240415 | 120400 | 12615317950 | 32200 | 32150 | 32200 | 32150 | 24 |
| 439 | 20240415 | 120300 | 12614545650 | 32150 | 32150 | 32150 | 32150 | 1565 |
| 440 | 20240415 | 120200 | 12564230900 | 32150 | 32150 | 32250 | 32100 | 3983 |
| 441 | 20240415 | 120100 | 12436017950 | 32200 | 32100 | 32200 | 32100 | 2581 |
| 442 | 20240415 | 120000 | 12353007550 | 32150 | 32150 | 32150 | 32100 | 506 |
| 443 | 20240415 | 115900 | 12336748750 | 32150 | 32100 | 32150 | 32100 | 190 |
| 444 | 20240415 | 115800 | 12330647600 | 32100 | 32150 | 32200 | 32100 | 713 |
| 445 | 20240415 | 115700 | 12307754650 | 32150 | 32200 | 32200 | 32150 | 414 |
| 446 | 20240415 | 115600 | 12294442000 | 32200 | 32250 | 32250 | 32200 | 566 |
| 447 | 20240415 | 115500 | 12276216750 | 32200 | 32200 | 32250 | 32150 | 2206 |
| 448 | 20240415 | 115400 | 12205192200 | 32200 | 32250 | 32250 | 32200 | 957 |
| 449 | 20240415 | 115300 | 12174330750 | 32250 | 32150 | 32250 | 32150 | 1482 |
| 450 | 20240415 | 115200 | 12126605350 | 32150 | 32050 | 32150 | 32050 | 5581 |
| 451 | 20240415 | 115100 | 11947467550 | 32050 | 32050 | 32050 | 32000 | 408 |
| 452 | 20240415 | 115000 | 11934393300 | 31950 | 32100 | 32100 | 31950 | 2551 |
| 453 | 20240415 | 114900 | 11852644450 | 32100 | 32100 | 32100 | 32050 | 211 |
| 454 | 20240415 | 114800 | 11845873800 | 32100 | 32050 | 32100 | 32050 | 1051 |
| 455 | 20240415 | 114700 | 11812153950 | 32100 | 32000 | 32100 | 32000 | 2140 |
| 456 | 20240415 | 114600 | 11743604050 | 31950 | 31950 | 31950 | 31900 | 439 |
| 457 | 20240415 | 114500 | 11729584500 | 31900 | 31950 | 31950 | 31900 | 39 |
| 458 | 20240415 | 114400 | 11728340000 | 31900 | 31850 | 31900 | 31800 | 813 |
| 459 | 20240415 | 114300 | 11702428200 | 31850 | 31850 | 31850 | 31800 | 217 |
| 460 | 20240415 | 114200 | 11695521350 | 31800 | 31850 | 31850 | 31800 | 618 |
| 461 | 20240415 | 114100 | 11675868400 | 31850 | 31850 | 31850 | 31800 | 121 |
| 462 | 20240415 | 114000 | 11672017050 | 31850 | 31850 | 31850 | 31850 | 312 |
| 463 | 20240415 | 113900 | 11662079850 | 31850 | 31850 | 31850 | 31850 | 217 |
| 464 | 20240415 | 113800 | 11655168400 | 31850 | 31800 | 31850 | 31800 | 204 |
| 465 | 20240415 | 113700 | 11648675450 | 31800 | 31850 | 31850 | 31800 | 428 |
| 466 | 20240415 | 113600 | 11635045300 | 31850 | 31900 | 31900 | 31850 | 323 |
| 467 | 20240415 | 113500 | 11624749500 | 31900 | 31950 | 31950 | 31900 | 442 |
| 468 | 20240415 | 113400 | 11610649100 | 31950 | 31950 | 31950 | 31900 | 42 |
| 469 | 20240415 | 113300 | 11609307450 | 31900 | 31900 | 31900 | 31900 | 195 |
| 470 | 20240415 | 113200 | 11603086950 | 31900 | 31900 | 31900 | 31900 | 13 |
| 471 | 20240415 | 113100 | 11602672250 | 31900 | 31950 | 32000 | 31850 | 1609 |
| 472 | 20240415 | 113000 | 11551260850 | 32000 | 32000 | 32000 | 31950 | 844 |
| 473 | 20240415 | 112900 | 11524255050 | 32000 | 32000 | 32000 | 31950 | 808 |
| 474 | 20240415 | 112800 | 11498399500 | 32000 | 32000 | 32050 | 32000 | 1527 |
| 475 | 20240415 | 112700 | 11449524150 | 32000 | 31950 | 32000 | 31950 | 2457 |
| 476 | 20240415 | 112600 | 11370915250 | 32000 | 31900 | 32000 | 31900 | 4190 |
| 477 | 20240415 | 112500 | 11236957150 | 31900 | 31900 | 31900 | 31900 | 501 |
| 478 | 20240415 | 112400 | 11220975250 | 31900 | 31900 | 31900 | 31900 | 420 |
| 479 | 20240415 | 112300 | 11207577250 | 31900 | 31750 | 31950 | 31750 | 2460 |
| 480 | 20240415 | 112200 | 11129179550 | 31700 | 31750 | 31750 | 31700 | 374 |
| 481 | 20240415 | 112100 | 11117318750 | 31750 | 31650 | 31750 | 31650 | 368 |
| 482 | 20240415 | 112000 | 11105654550 | 31700 | 31750 | 31750 | 31700 | 864 |
| 483 | 20240415 | 111900 | 11078259250 | 31800 | 31750 | 31800 | 31750 | 764 |
| 484 | 20240415 | 111800 | 11053996750 | 31800 | 31750 | 31800 | 31750 | 145 |
| 485 | 20240415 | 111700 | 11049387250 | 31800 | 31800 | 31800 | 31800 | 459 |
| 486 | 20240415 | 111600 | 11034791050 | 31800 | 31850 | 31850 | 31800 | 283 |
| 487 | 20240415 | 111500 | 11025779200 | 31850 | 31800 | 31850 | 31800 | 198 |
| 488 | 20240415 | 111400 | 11019473050 | 31800 | 31850 | 31850 | 31700 | 702 |
| 489 | 20240415 | 111300 | 10997133350 | 31850 | 31700 | 31850 | 31700 | 2758 |
| 490 | 20240415 | 111200 | 10909582350 | 31650 | 31650 | 31650 | 31650 | 5 |
| 491 | 20240415 | 111100 | 10909424100 | 31650 | 31650 | 31650 | 31600 | 744 |
| 492 | 20240415 | 111000 | 10885877450 | 31650 | 31700 | 31700 | 31650 | 29 |
| 493 | 20240415 | 110900 | 10884958350 | 31700 | 31700 | 31700 | 31700 | 217 |
| 494 | 20240415 | 110800 | 10878079450 | 31700 | 31700 | 31700 | 31700 | 226 |
| 495 | 20240415 | 110700 | 10870915250 | 31700 | 31750 | 31750 | 31650 | 905 |
| 496 | 20240415 | 110600 | 10842221300 | 31750 | 31700 | 31750 | 31700 | 1169 |
| 497 | 20240415 | 110500 | 10805140650 | 31600 | 31600 | 31650 | 31600 | 530 |
| 498 | 20240415 | 110400 | 10788377650 | 31650 | 31600 | 31650 | 31600 | 425 |
| 499 | 20240415 | 110300 | 10774946000 | 31600 | 31650 | 31700 | 31600 | 2331 |
| 500 | 20240415 | 110200 | 10701180400 | 31700 | 31700 | 31700 | 31650 | 102 |
| 501 | 20240415 | 110100 | 10697949200 | 31700 | 31700 | 31700 | 31650 | 616 |
| 502 | 20240415 | 110000 | 10678439150 | 31700 | 31650 | 31700 | 31650 | 126 |
| 503 | 20240415 | 105900 | 10674449400 | 31650 | 31700 | 31700 | 31650 | 462 |
| 504 | 20240415 | 105800 | 10659825050 | 31650 | 31750 | 31750 | 31650 | 386 |
| 505 | 20240415 | 105700 | 10647583100 | 31700 | 31650 | 31700 | 31650 | 199 |
| 506 | 20240415 | 105600 | 10641274950 | 31650 | 31650 | 31650 | 31600 | 692 |
| 507 | 20240415 | 105500 | 10619406800 | 31600 | 31650 | 31650 | 31600 | 259 |
| 508 | 20240415 | 105400 | 10611221700 | 31600 | 31600 | 31650 | 31600 | 859 |
| 509 | 20240415 | 105300 | 10584077050 | 31600 | 31650 | 31650 | 31600 | 1517 |
| 510 | 20240415 | 105200 | 10536069150 | 31650 | 31600 | 31650 | 31550 | 1342 |
| 511 | 20240415 | 105100 | 10493627900 | 31600 | 31650 | 31650 | 31600 | 1612 |
| 512 | 20240415 | 105000 | 10442684750 | 31650 | 31650 | 31650 | 31650 | 910 |
| 513 | 20240415 | 104900 | 10413883250 | 31650 | 31650 | 31650 | 31650 | 568 |
| 514 | 20240415 | 104800 | 10395906050 | 31650 | 31650 | 31650 | 31650 | 618 |
| 515 | 20240415 | 104700 | 10376346350 | 31650 | 31650 | 31700 | 31650 | 295 |
| 516 | 20240415 | 104600 | 10367009550 | 31650 | 31650 | 31700 | 31650 | 1445 |
| 517 | 20240415 | 104500 | 10321270150 | 31650 | 31650 | 31750 | 31650 | 96 |
| 518 | 20240415 | 104400 | 10318229400 | 31650 | 31650 | 31700 | 31650 | 515 |
| 519 | 20240415 | 104300 | 10301922250 | 31700 | 31650 | 31700 | 31650 | 1229 |
| 520 | 20240415 | 104200 | 10263006850 | 31650 | 31750 | 31750 | 31650 | 493 |
| 521 | 20240415 | 104100 | 10247379650 | 31750 | 31800 | 31800 | 31600 | 3101 |
| 522 | 20240415 | 104000 | 10149206000 | 31800 | 31650 | 31800 | 31650 | 2806 |
| 523 | 20240415 | 103900 | 10060148150 | 31650 | 31700 | 31750 | 31650 | 1273 |
| 524 | 20240415 | 103800 | 10019824100 | 31700 | 31650 | 31700 | 31650 | 1001 |
| 525 | 20240415 | 103700 | 9988126400 | 31650 | 31700 | 31700 | 31650 | 541 |
| 526 | 20240415 | 103600 | 9971000150 | 31650 | 31750 | 31800 | 31650 | 2053 |
| 527 | 20240415 | 103500 | 9905966450 | 31750 | 31750 | 31750 | 31700 | 796 |
| 528 | 20240415 | 103400 | 9880698450 | 31750 | 31750 | 31800 | 31750 | 405 |
| 529 | 20240415 | 103300 | 9867828350 | 31800 | 31800 | 31800 | 31800 | 247 |
| 530 | 20240415 | 103200 | 9859973750 | 31850 | 31900 | 31900 | 31800 | 597 |
| 531 | 20240415 | 103100 | 9840933250 | 31900 | 31850 | 31950 | 31850 | 2563 |
| 532 | 20240415 | 103000 | 9759103500 | 31750 | 31750 | 31850 | 31750 | 1129 |
| 533 | 20240415 | 102900 | 9723200750 | 31800 | 31700 | 31800 | 31700 | 395 |
| 534 | 20240415 | 102800 | 9710678950 | 31700 | 31650 | 31750 | 31650 | 1687 |
| 535 | 20240415 | 102700 | 9657197050 | 31650 | 31750 | 31800 | 31650 | 1796 |
| 536 | 20240415 | 102600 | 9600275700 | 31750 | 31900 | 31900 | 31750 | 1126 |
| 537 | 20240415 | 102500 | 9564412600 | 31900 | 31900 | 31900 | 31850 | 449 |
| 538 | 20240415 | 102400 | 9550096850 | 31850 | 31950 | 31950 | 31850 | 1776 |
| 539 | 20240415 | 102300 | 9493442150 | 31950 | 31950 | 31950 | 31950 | 536 |
| 540 | 20240415 | 102200 | 9476316950 | 31950 | 31900 | 31950 | 31900 | 398 |
| 541 | 20240415 | 102100 | 9463610200 | 31950 | 31900 | 32000 | 31900 | 1103 |
| 542 | 20240415 | 102000 | 9428381650 | 32000 | 31900 | 32000 | 31900 | 1213 |
| 543 | 20240415 | 101900 | 9389630850 | 31950 | 31800 | 31950 | 31800 | 1489 |
| 544 | 20240415 | 101800 | 9342197500 | 31800 | 31700 | 31850 | 31700 | 1972 |
| 545 | 20240415 | 101700 | 9279519700 | 31700 | 31800 | 31800 | 31700 | 760 |
| 546 | 20240415 | 101600 | 9255394350 | 31750 | 31800 | 31800 | 31750 | 522 |
| 547 | 20240415 | 101500 | 9238809850 | 31750 | 31750 | 31750 | 31750 | 735 |
| 548 | 20240415 | 101400 | 9215473600 | 31750 | 31800 | 31800 | 31750 | 40 |
| 549 | 20240415 | 101300 | 9214203000 | 31800 | 31900 | 31900 | 31750 | 1042 |
| 550 | 20240415 | 101200 | 9181052500 | 31900 | 31700 | 31900 | 31700 | 1833 |
| 551 | 20240415 | 101100 | 9122711900 | 31800 | 31650 | 31800 | 31650 | 1369 |
| 552 | 20240415 | 101000 | 9079351550 | 31700 | 31700 | 31800 | 31650 | 1013 |
| 553 | 20240415 | 100900 | 9047256200 | 31700 | 31800 | 31850 | 31650 | 4390 |
| 554 | 20240415 | 100800 | 8907816650 | 31850 | 31850 | 31950 | 31800 | 1533 |
| 555 | 20240415 | 100700 | 8858989150 | 31850 | 31850 | 31900 | 31800 | 1126 |
| 556 | 20240415 | 100600 | 8823126600 | 31850 | 32000 | 32000 | 31850 | 3045 |
| 557 | 20240415 | 100500 | 8725980700 | 31950 | 31950 | 31950 | 31900 | 506 |
| 558 | 20240415 | 100400 | 8709821500 | 31950 | 32000 | 32000 | 31900 | 691 |
| 559 | 20240415 | 100300 | 8687749900 | 32000 | 31900 | 32000 | 31850 | 968 |
| 560 | 20240415 | 100200 | 8656789300 | 31900 | 31900 | 31950 | 31800 | 1448 |
| 561 | 20240415 | 100100 | 8610560050 | 31950 | 31800 | 31950 | 31800 | 334 |
| 562 | 20240415 | 100000 | 8599911250 | 31800 | 31850 | 31900 | 31750 | 1752 |
| 563 | 20240415 | 095900 | 8544204500 | 31850 | 31950 | 32000 | 31850 | 1253 |
| 564 | 20240415 | 095800 | 8504244250 | 31900 | 32050 | 32100 | 31900 | 2183 |
| 565 | 20240415 | 095700 | 8434363800 | 32100 | 32100 | 32200 | 31850 | 5591 |
| 566 | 20240415 | 095600 | 8254901950 | 32100 | 31950 | 32200 | 31950 | 7663 |
| 567 | 20240415 | 095500 | 8008923550 | 31900 | 31800 | 31900 | 31800 | 2020 |
| 568 | 20240415 | 095400 | 7944589900 | 31800 | 31800 | 31900 | 31750 | 1001 |
| 569 | 20240415 | 095300 | 7912755600 | 31800 | 31750 | 31800 | 31750 | 230 |
| 570 | 20240415 | 095200 | 7905445600 | 31750 | 31700 | 31750 | 31650 | 2899 |
| 571 | 20240415 | 095100 | 7813569850 | 31700 | 31750 | 31750 | 31650 | 405 |
| 572 | 20240415 | 095000 | 7800726200 | 31650 | 31650 | 31750 | 31650 | 1292 |
| 573 | 20240415 | 094900 | 7759796600 | 31650 | 31800 | 31800 | 31650 | 1473 |
| 574 | 20240415 | 094800 | 7713147850 | 31650 | 31900 | 31900 | 31650 | 2370 |
| 575 | 20240415 | 094700 | 7637742950 | 31900 | 31950 | 32050 | 31900 | 2444 |
| 576 | 20240415 | 094600 | 7559627850 | 32000 | 31950 | 32000 | 31800 | 5107 |
| 577 | 20240415 | 094500 | 7396781100 | 31950 | 31600 | 31950 | 31600 | 1899 |
| 578 | 20240415 | 094400 | 7336307800 | 31650 | 31550 | 31650 | 31550 | 2562 |
| 579 | 20240415 | 094300 | 7255413000 | 31550 | 31650 | 31650 | 31550 | 3827 |
| 580 | 20240415 | 094200 | 7134443700 | 31800 | 31600 | 31800 | 31600 | 3923 |
| 581 | 20240415 | 094100 | 7010147400 | 31650 | 31900 | 31900 | 31600 | 5661 |
| 582 | 20240415 | 094000 | 6830604450 | 31900 | 32000 | 32000 | 31900 | 5304 |
| 583 | 20240415 | 093900 | 6661142950 | 32000 | 32000 | 32050 | 31900 | 6248 |
| 584 | 20240415 | 093800 | 6461456750 | 32100 | 32300 | 32400 | 31950 | 10532 |
| 585 | 20240415 | 093700 | 6122087250 | 32300 | 32350 | 32450 | 32200 | 16448 |
| 586 | 20240415 | 093600 | 5590130700 | 32400 | 32050 | 32400 | 32050 | 5372 |
| 587 | 20240415 | 093500 | 5417064150 | 32050 | 32100 | 32100 | 31950 | 6053 |
| 588 | 20240415 | 093400 | 5223019950 | 32100 | 31850 | 32200 | 31850 | 8287 |
| 589 | 20240415 | 093300 | 4957568350 | 31850 | 31800 | 31850 | 31750 | 6810 |
| 590 | 20240415 | 093200 | 4740866850 | 31750 | 31850 | 31900 | 31750 | 7399 |
| 591 | 20240415 | 093100 | 4505429700 | 31800 | 31650 | 31900 | 31650 | 6835 |
| 592 | 20240415 | 093000 | 4287940250 | 31700 | 31500 | 31700 | 31450 | 7892 |
| 593 | 20240415 | 092900 | 4038729600 | 31450 | 31450 | 31600 | 31250 | 10973 |
| 594 | 20240415 | 092800 | 3693613800 | 31400 | 31200 | 31500 | 31200 | 3014 |
| 595 | 20240415 | 092700 | 3599095200 | 31250 | 31300 | 31300 | 31150 | 1114 |
| 596 | 20240415 | 092600 | 3564324700 | 31300 | 31350 | 31400 | 31100 | 5414 |
| 597 | 20240415 | 092500 | 3394920900 | 31350 | 31100 | 31350 | 31100 | 2001 |
| 598 | 20240415 | 092400 | 3332413650 | 31100 | 30700 | 31150 | 30700 | 2923 |
| 599 | 20240415 | 092300 | 3241964000 | 30700 | 30700 | 30950 | 30700 | 2418 |
| 600 | 20240415 | 092200 | 3167594000 | 30700 | 30700 | 30750 | 30700 | 1116 |
| 601 | 20240415 | 092100 | 3133322750 | 30750 | 30800 | 30850 | 30750 | 3244 |
| 602 | 20240415 | 092000 | 3033538000 | 30800 | 30700 | 30900 | 30700 | 1923 |
| 603 | 20240415 | 091900 | 2974381450 | 30800 | 30800 | 30800 | 30750 | 1496 |
| 604 | 20240415 | 091800 | 2928354900 | 30800 | 30750 | 30900 | 30750 | 1053 |
| 605 | 20240415 | 091700 | 2895902750 | 30900 | 30650 | 30900 | 30650 | 1493 |
| 606 | 20240415 | 091600 | 2850045500 | 30650 | 30600 | 30800 | 30600 | 3755 |
| 607 | 20240415 | 091500 | 2734863600 | 30600 | 30700 | 30700 | 30600 | 913 |
| 608 | 20240415 | 091400 | 2706905700 | 30700 | 30650 | 30700 | 30600 | 877 |
| 609 | 20240415 | 091300 | 2680023000 | 30600 | 30650 | 30700 | 30550 | 3714 |
| 610 | 20240415 | 091200 | 2566226550 | 30600 | 30650 | 30750 | 30600 | 1577 |
| 611 | 20240415 | 091100 | 2517888500 | 30650 | 30750 | 30850 | 30600 | 2980 |
| 612 | 20240415 | 091000 | 2426467750 | 30750 | 30850 | 31000 | 30750 | 2722 |
| 613 | 20240415 | 090900 | 2342571200 | 30900 | 30900 | 31050 | 30800 | 4097 |
| 614 | 20240415 | 090800 | 2215924850 | 30900 | 30900 | 31100 | 30850 | 9520 |
| 615 | 20240415 | 090700 | 1920990800 | 30900 | 30750 | 30900 | 30700 | 3886 |
| 616 | 20240415 | 090600 | 1801266350 | 30750 | 30500 | 30800 | 30500 | 7416 |
| 617 | 20240415 | 090500 | 1574292650 | 30550 | 30300 | 30550 | 30300 | 3579 |
| 618 | 20240415 | 090400 | 1465331950 | 30350 | 30300 | 30450 | 30300 | 4174 |
| 619 | 20240415 | 090300 | 1338755700 | 30350 | 30250 | 30400 | 30250 | 2876 |
| 620 | 20240415 | 090200 | 1251656500 | 30250 | 30300 | 30450 | 30200 | 7565 |
| 621 | 20240415 | 090100 | 1022388050 | 30250 | 30250 | 30500 | 30050 | 16097 |
| 622 | 20240415 | 090000 | 536215450 | 30250 | 30800 | 30850 | 30200 | 17133 |