34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 191400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 11327 |
| 3 | 20240417 | 191300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 4 | 20240417 | 191200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 5 | 20240417 | 191100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 6 | 20240417 | 191000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 7 | 20240417 | 190900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 8 | 20240417 | 190800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 9 | 20240417 | 190700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 10 | 20240417 | 190600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 11 | 20240417 | 190500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 12 | 20240417 | 190400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 13 | 20240417 | 190300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 14 | 20240417 | 190200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 15 | 20240417 | 190100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 16 | 20240417 | 190000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 17 | 20240417 | 185900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 18 | 20240417 | 185800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 19 | 20240417 | 185700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 20 | 20240417 | 185600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 21 | 20240417 | 185500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 22 | 20240417 | 185400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 23 | 20240417 | 185300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 24 | 20240417 | 185200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 25 | 20240417 | 185100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 26 | 20240417 | 185000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 27 | 20240417 | 184900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 28 | 20240417 | 184800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 29 | 20240417 | 184700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 30 | 20240417 | 184600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 31 | 20240417 | 184500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 32 | 20240417 | 184400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 11327 |
| 33 | 20240417 | 184300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 34 | 20240417 | 184200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 35 | 20240417 | 184100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 36 | 20240417 | 184000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 37 | 20240417 | 183900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 38 | 20240417 | 183800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 39 | 20240417 | 183700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 40 | 20240417 | 183600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 41 | 20240417 | 183500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 42 | 20240417 | 183400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 43 | 20240417 | 183300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 44 | 20240417 | 183200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 45 | 20240417 | 183100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 46 | 20240417 | 183000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 47 | 20240417 | 182900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 48 | 20240417 | 182800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 49 | 20240417 | 182700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 50 | 20240417 | 182600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 51 | 20240417 | 182500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 52 | 20240417 | 182400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 53 | 20240417 | 182300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 54 | 20240417 | 182200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 55 | 20240417 | 182100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 56 | 20240417 | 182000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 57 | 20240417 | 181900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 58 | 20240417 | 181800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 59 | 20240417 | 181700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 60 | 20240417 | 181600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 61 | 20240417 | 181500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 62 | 20240417 | 181400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 11327 |
| 63 | 20240417 | 181300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 64 | 20240417 | 181200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 65 | 20240417 | 181100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 66 | 20240417 | 181000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 67 | 20240417 | 180900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 68 | 20240417 | 180800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 69 | 20240417 | 180700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 70 | 20240417 | 180600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 71 | 20240417 | 180500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 72 | 20240417 | 180400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 73 | 20240417 | 180300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 74 | 20240417 | 180200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 75 | 20240417 | 180100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 76 | 20240417 | 180000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 77 | 20240417 | 175900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 78 | 20240417 | 175800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 79 | 20240417 | 175700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 80 | 20240417 | 175600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 81 | 20240417 | 175500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 82 | 20240417 | 175400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 83 | 20240417 | 175300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 84 | 20240417 | 175200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 85 | 20240417 | 175100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 86 | 20240417 | 175000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 87 | 20240417 | 174900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 88 | 20240417 | 174800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 89 | 20240417 | 174700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 90 | 20240417 | 174600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 91 | 20240417 | 174500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 92 | 20240417 | 174400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 11327 |
| 93 | 20240417 | 174300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 94 | 20240417 | 174200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 95 | 20240417 | 174100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 96 | 20240417 | 174000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 97 | 20240417 | 173900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 98 | 20240417 | 173800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 99 | 20240417 | 173700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 100 | 20240417 | 173600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 101 | 20240417 | 173500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 102 | 20240417 | 173400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 103 | 20240417 | 173300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 104 | 20240417 | 173200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 105 | 20240417 | 173100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 106 | 20240417 | 173000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 107 | 20240417 | 172900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 108 | 20240417 | 172800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 109 | 20240417 | 172700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 110 | 20240417 | 172600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 111 | 20240417 | 172500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 112 | 20240417 | 172400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 113 | 20240417 | 172300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 114 | 20240417 | 172200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 115 | 20240417 | 172100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 116 | 20240417 | 172000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 117 | 20240417 | 171900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 118 | 20240417 | 171800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 119 | 20240417 | 171700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 120 | 20240417 | 171600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 121 | 20240417 | 171500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 122 | 20240417 | 171400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 11327 |
| 123 | 20240417 | 171300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 124 | 20240417 | 171200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 125 | 20240417 | 171100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 126 | 20240417 | 171000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 127 | 20240417 | 170900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 128 | 20240417 | 170800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 129 | 20240417 | 170700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 130 | 20240417 | 170600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 131 | 20240417 | 170500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 132 | 20240417 | 170400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 133 | 20240417 | 170300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 134 | 20240417 | 170200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 135 | 20240417 | 170100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 136 | 20240417 | 170000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 137 | 20240417 | 165900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 138 | 20240417 | 165800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 139 | 20240417 | 165700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 140 | 20240417 | 165600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 141 | 20240417 | 165500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 142 | 20240417 | 165400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 143 | 20240417 | 165300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 144 | 20240417 | 165200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 145 | 20240417 | 165100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 146 | 20240417 | 165000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 147 | 20240417 | 164900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 148 | 20240417 | 164800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 149 | 20240417 | 164700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 150 | 20240417 | 164600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 151 | 20240417 | 164500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 152 | 20240417 | 164400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 11327 |
| 153 | 20240417 | 164300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 154 | 20240417 | 164200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 155 | 20240417 | 164100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 156 | 20240417 | 164000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 157 | 20240417 | 163900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 158 | 20240417 | 163800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 159 | 20240417 | 163700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 160 | 20240417 | 163600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 161 | 20240417 | 163500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 162 | 20240417 | 163400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 163 | 20240417 | 163300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 164 | 20240417 | 163200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 165 | 20240417 | 163100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 166 | 20240417 | 163000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 167 | 20240417 | 162900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 168 | 20240417 | 162800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 169 | 20240417 | 162700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 170 | 20240417 | 162600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 171 | 20240417 | 162500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 172 | 20240417 | 162400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 173 | 20240417 | 162300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 174 | 20240417 | 162200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 175 | 20240417 | 162100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 176 | 20240417 | 162000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 177 | 20240417 | 161900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 178 | 20240417 | 161800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 179 | 20240417 | 161700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 180 | 20240417 | 161600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 181 | 20240417 | 161500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 182 | 20240417 | 161400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 11327 |
| 183 | 20240417 | 161300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 184 | 20240417 | 161200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 185 | 20240417 | 161100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20240417 | 161000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20240417 | 160900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20240417 | 160800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20240417 | 160700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20240417 | 160600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 191 | 20240417 | 160500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 192 | 20240417 | 160400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 193 | 20240417 | 160300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 194 | 20240417 | 160200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 195 | 20240417 | 160100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 196 | 20240417 | 160000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 197 | 20240417 | 155900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 198 | 20240417 | 155800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 199 | 20240417 | 155700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 200 | 20240417 | 155600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 201 | 20240417 | 155500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 202 | 20240417 | 155400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 203 | 20240417 | 155300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 204 | 20240417 | 155200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 205 | 20240417 | 155100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 206 | 20240417 | 155000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 207 | 20240417 | 154900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 208 | 20240417 | 154800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 209 | 20240417 | 154700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 210 | 20240417 | 154600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 211 | 20240417 | 154500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 212 | 20240417 | 154400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 11327 |
| 213 | 20240417 | 154300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 214 | 20240417 | 154200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 215 | 20240417 | 154100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 216 | 20240417 | 154000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 217 | 20240417 | 153900 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 218 | 20240417 | 153800 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 219 | 20240417 | 153700 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 220 | 20240417 | 153600 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 221 | 20240417 | 153500 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 222 | 20240417 | 153400 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 223 | 20240417 | 153300 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 224 | 20240417 | 153200 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 225 | 20240417 | 153100 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 226 | 20240417 | 153000 | 30509064300 | 36250 | 36250 | 36250 | 36250 | 11327 |
| 227 | 20240417 | 152900 | 30098460550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 228 | 20240417 | 152800 | 30098460550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 229 | 20240417 | 152700 | 30098460550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 230 | 20240417 | 152600 | 30098460550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 231 | 20240417 | 152500 | 30098460550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 232 | 20240417 | 152400 | 30098460550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 233 | 20240417 | 152300 | 30098460550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 234 | 20240417 | 152200 | 30098460550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 235 | 20240417 | 152100 | 30098460550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 236 | 20240417 | 152000 | 30098460550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 237 | 20240417 | 151900 | 30098460550 | 36050 | 36100 | 36100 | 36050 | 3602 |
| 238 | 20240417 | 151800 | 29968556700 | 36100 | 36150 | 36200 | 36100 | 6329 |
| 239 | 20240417 | 151700 | 29739919500 | 36200 | 36150 | 36250 | 36150 | 916 |
| 240 | 20240417 | 151600 | 29706758550 | 36200 | 36300 | 36300 | 36150 | 2024 |
| 241 | 20240417 | 151500 | 29633428450 | 36250 | 36250 | 36250 | 36200 | 1589 |
| 242 | 20240417 | 151400 | 29575857400 | 36200 | 36200 | 36250 | 36200 | 1579 |
| 243 | 20240417 | 151300 | 29518662050 | 36200 | 36150 | 36250 | 36150 | 1892 |
| 244 | 20240417 | 151200 | 29450189750 | 36150 | 36150 | 36250 | 36150 | 1464 |
| 245 | 20240417 | 151100 | 29397208650 | 36200 | 36150 | 36250 | 36150 | 1886 |
| 246 | 20240417 | 151000 | 29328966850 | 36150 | 36250 | 36250 | 36100 | 3025 |
| 247 | 20240417 | 150900 | 29219673800 | 36200 | 36150 | 36250 | 36100 | 1674 |
| 248 | 20240417 | 150800 | 29159077400 | 36150 | 36100 | 36250 | 36100 | 2618 |
| 249 | 20240417 | 150700 | 29064372900 | 36100 | 36100 | 36200 | 36100 | 1504 |
| 250 | 20240417 | 150600 | 29010038350 | 36150 | 36200 | 36200 | 36100 | 3063 |
| 251 | 20240417 | 150500 | 28899262300 | 36150 | 36150 | 36250 | 36100 | 4411 |
| 252 | 20240417 | 150400 | 28739736050 | 36200 | 36250 | 36350 | 36150 | 5213 |
| 253 | 20240417 | 150300 | 28550884400 | 36300 | 36150 | 36350 | 36100 | 3267 |
| 254 | 20240417 | 150200 | 28432412600 | 36100 | 36150 | 36150 | 36050 | 5440 |
| 255 | 20240417 | 150100 | 28235988000 | 36150 | 36250 | 36300 | 36150 | 2960 |
| 256 | 20240417 | 150000 | 28128859950 | 36200 | 36250 | 36250 | 36100 | 2802 |
| 257 | 20240417 | 145900 | 28027415550 | 36200 | 36150 | 36200 | 36100 | 2487 |
| 258 | 20240417 | 145800 | 27937513100 | 36150 | 36350 | 36350 | 36100 | 9867 |
| 259 | 20240417 | 145700 | 27580155200 | 36350 | 36350 | 36400 | 36300 | 2996 |
| 260 | 20240417 | 145600 | 27471196000 | 36350 | 36500 | 36550 | 36350 | 6022 |
| 261 | 20240417 | 145500 | 27251766150 | 36500 | 36650 | 36700 | 36500 | 3226 |
| 262 | 20240417 | 145400 | 27133758400 | 36700 | 36700 | 36800 | 36650 | 2188 |
| 263 | 20240417 | 145300 | 27053452450 | 36750 | 36700 | 36750 | 36650 | 1394 |
| 264 | 20240417 | 145200 | 27002257250 | 36650 | 36650 | 36750 | 36650 | 1245 |
| 265 | 20240417 | 145100 | 26956585800 | 36700 | 36650 | 36750 | 36650 | 1739 |
| 266 | 20240417 | 145000 | 26892756200 | 36650 | 36700 | 36750 | 36650 | 1968 |
| 267 | 20240417 | 144900 | 26820471900 | 36750 | 36800 | 36850 | 36500 | 5184 |
| 268 | 20240417 | 144800 | 26630514650 | 36850 | 36900 | 36900 | 36800 | 1985 |
| 269 | 20240417 | 144700 | 26557407400 | 36900 | 36950 | 36950 | 36850 | 1302 |
| 270 | 20240417 | 144600 | 26509368550 | 36950 | 36850 | 36950 | 36700 | 6386 |
| 271 | 20240417 | 144500 | 26273739600 | 36800 | 36950 | 37000 | 36700 | 9813 |
| 272 | 20240417 | 144400 | 25911340600 | 36950 | 36850 | 36950 | 36850 | 4687 |
| 273 | 20240417 | 144300 | 25738261700 | 36900 | 36900 | 36900 | 36850 | 1475 |
| 274 | 20240417 | 144200 | 25683856200 | 36900 | 36900 | 36900 | 36850 | 1916 |
| 275 | 20240417 | 144100 | 25613158350 | 36900 | 36950 | 36950 | 36850 | 2407 |
| 276 | 20240417 | 144000 | 25524269600 | 36950 | 36800 | 36950 | 36750 | 16751 |
| 277 | 20240417 | 143900 | 24907030400 | 36750 | 36800 | 36800 | 36700 | 1279 |
| 278 | 20240417 | 143800 | 24860001900 | 36800 | 36800 | 36800 | 36750 | 1479 |
| 279 | 20240417 | 143700 | 24805579450 | 36700 | 36700 | 36800 | 36700 | 3651 |
| 280 | 20240417 | 143600 | 24671384300 | 36700 | 36700 | 36750 | 36600 | 1346 |
| 281 | 20240417 | 143500 | 24622001750 | 36700 | 36750 | 36750 | 36600 | 4222 |
| 282 | 20240417 | 143400 | 24466919350 | 36750 | 36700 | 36750 | 36700 | 3207 |
| 283 | 20240417 | 143300 | 24349158350 | 36700 | 36750 | 36750 | 36700 | 1573 |
| 284 | 20240417 | 143200 | 24291387150 | 36700 | 36700 | 36750 | 36650 | 1925 |
| 285 | 20240417 | 143100 | 24220746550 | 36700 | 36650 | 36700 | 36650 | 1126 |
| 286 | 20240417 | 143000 | 24179463300 | 36650 | 36650 | 36700 | 36600 | 794 |
| 287 | 20240417 | 142900 | 24150361350 | 36650 | 36650 | 36700 | 36600 | 821 |
| 288 | 20240417 | 142800 | 24120258000 | 36700 | 36650 | 36700 | 36650 | 352 |
| 289 | 20240417 | 142700 | 24107341900 | 36700 | 36700 | 36700 | 36650 | 1883 |
| 290 | 20240417 | 142600 | 24038277400 | 36700 | 36650 | 36700 | 36650 | 1596 |
| 291 | 20240417 | 142500 | 23979708700 | 36700 | 36650 | 36700 | 36600 | 499 |
| 292 | 20240417 | 142400 | 23961415750 | 36650 | 36650 | 36700 | 36650 | 469 |
| 293 | 20240417 | 142300 | 23944216600 | 36650 | 36650 | 36650 | 36600 | 1217 |
| 294 | 20240417 | 142200 | 23899618700 | 36550 | 36650 | 36650 | 36550 | 476 |
| 295 | 20240417 | 142100 | 23882189250 | 36650 | 36650 | 36650 | 36550 | 364 |
| 296 | 20240417 | 142000 | 23868859150 | 36650 | 36600 | 36650 | 36600 | 782 |
| 297 | 20240417 | 141900 | 23840204500 | 36600 | 36650 | 36650 | 36500 | 1661 |
| 298 | 20240417 | 141800 | 23779425600 | 36650 | 36600 | 36650 | 36450 | 2436 |
| 299 | 20240417 | 141700 | 23690400900 | 36600 | 36450 | 36600 | 36450 | 1408 |
| 300 | 20240417 | 141600 | 23638983000 | 36450 | 36450 | 36550 | 36450 | 835 |
| 301 | 20240417 | 141500 | 23608506500 | 36450 | 36550 | 36550 | 36450 | 1771 |
| 302 | 20240417 | 141400 | 23543862950 | 36550 | 36550 | 36600 | 36500 | 1117 |
| 303 | 20240417 | 141300 | 23503031150 | 36550 | 36550 | 36600 | 36500 | 2350 |
| 304 | 20240417 | 141200 | 23417074500 | 36550 | 36550 | 36600 | 36500 | 458 |
| 305 | 20240417 | 141100 | 23400339150 | 36550 | 36650 | 36650 | 36550 | 1762 |
| 306 | 20240417 | 141000 | 23335920150 | 36650 | 36600 | 36650 | 36600 | 364 |
| 307 | 20240417 | 140900 | 23322589650 | 36600 | 36550 | 36650 | 36550 | 580 |
| 308 | 20240417 | 140800 | 23301372250 | 36550 | 36700 | 36700 | 36550 | 1596 |
| 309 | 20240417 | 140700 | 23242945400 | 36700 | 36650 | 36700 | 36650 | 435 |
| 310 | 20240417 | 140600 | 23226987200 | 36700 | 36650 | 36700 | 36650 | 187 |
| 311 | 20240417 | 140500 | 23220131700 | 36650 | 36750 | 36750 | 36600 | 2773 |
| 312 | 20240417 | 140400 | 23118485250 | 36700 | 36750 | 36750 | 36700 | 311 |
| 313 | 20240417 | 140300 | 23107061100 | 36700 | 36700 | 36750 | 36650 | 1835 |
| 314 | 20240417 | 140200 | 23039656400 | 36750 | 36750 | 36750 | 36700 | 734 |
| 315 | 20240417 | 140100 | 23012683600 | 36750 | 36650 | 36750 | 36600 | 2431 |
| 316 | 20240417 | 140000 | 22923512850 | 36650 | 36650 | 36700 | 36600 | 1067 |
| 317 | 20240417 | 135900 | 22884403350 | 36600 | 36600 | 36600 | 36600 | 1580 |
| 318 | 20240417 | 135800 | 22826575350 | 36550 | 36600 | 36650 | 36550 | 1075 |
| 319 | 20240417 | 135700 | 22787235050 | 36650 | 36700 | 36700 | 36600 | 2098 |
| 320 | 20240417 | 135600 | 22710336600 | 36650 | 36700 | 36700 | 36650 | 139 |
| 321 | 20240417 | 135500 | 22705236800 | 36700 | 36700 | 36700 | 36650 | 257 |
| 322 | 20240417 | 135400 | 22695806850 | 36700 | 36750 | 36750 | 36650 | 813 |
| 323 | 20240417 | 135300 | 22665956100 | 36700 | 36700 | 36700 | 36650 | 1793 |
| 324 | 20240417 | 135200 | 22600154250 | 36650 | 36750 | 36750 | 36650 | 1357 |
| 325 | 20240417 | 135100 | 22550365050 | 36700 | 36750 | 36750 | 36700 | 550 |
| 326 | 20240417 | 135000 | 22530169350 | 36750 | 36700 | 36750 | 36650 | 1644 |
| 327 | 20240417 | 134900 | 22469803400 | 36700 | 36750 | 36750 | 36700 | 1873 |
| 328 | 20240417 | 134800 | 22400986650 | 36750 | 36750 | 36750 | 36650 | 408 |
| 329 | 20240417 | 134700 | 22386013100 | 36700 | 36750 | 36750 | 36700 | 805 |
| 330 | 20240417 | 134600 | 22356440500 | 36700 | 36700 | 36750 | 36650 | 2332 |
| 331 | 20240417 | 134500 | 22270850950 | 36750 | 36700 | 36750 | 36600 | 588 |
| 332 | 20240417 | 134400 | 22249255100 | 36700 | 36650 | 36700 | 36600 | 7483 |
| 333 | 20240417 | 134300 | 21974817650 | 36650 | 36650 | 36650 | 36550 | 573 |
| 334 | 20240417 | 134200 | 21953834850 | 36600 | 36650 | 36650 | 36600 | 783 |
| 335 | 20240417 | 134100 | 21925159150 | 36650 | 36650 | 36650 | 36600 | 501 |
| 336 | 20240417 | 134000 | 21906799550 | 36650 | 36600 | 36650 | 36600 | 206 |
| 337 | 20240417 | 133900 | 21899259850 | 36600 | 36500 | 36600 | 36450 | 2936 |
| 338 | 20240417 | 133800 | 21792005800 | 36450 | 36550 | 36550 | 36450 | 1219 |
| 339 | 20240417 | 133700 | 21747524100 | 36550 | 36500 | 36550 | 36450 | 701 |
| 340 | 20240417 | 133600 | 21721922800 | 36450 | 36450 | 36550 | 36450 | 1630 |
| 341 | 20240417 | 133500 | 21662420350 | 36500 | 36650 | 36650 | 36450 | 4302 |
| 342 | 20240417 | 133400 | 21505228000 | 36650 | 36650 | 36650 | 36600 | 1147 |
| 343 | 20240417 | 133300 | 21463244300 | 36650 | 36700 | 36700 | 36600 | 1178 |
| 344 | 20240417 | 133200 | 21420083100 | 36650 | 36750 | 36750 | 36650 | 1944 |
| 345 | 20240417 | 133100 | 21348769650 | 36750 | 36750 | 36800 | 36700 | 1662 |
| 346 | 20240417 | 133000 | 21287713500 | 36750 | 36800 | 36800 | 36750 | 1820 |
| 347 | 20240417 | 132900 | 21220805400 | 36800 | 36800 | 36800 | 36750 | 1031 |
| 348 | 20240417 | 132800 | 21182873750 | 36750 | 36800 | 36800 | 36750 | 713 |
| 349 | 20240417 | 132700 | 21156652900 | 36800 | 36750 | 36800 | 36750 | 679 |
| 350 | 20240417 | 132600 | 21131680000 | 36750 | 36800 | 36800 | 36750 | 641 |
| 351 | 20240417 | 132500 | 21108115550 | 36800 | 36750 | 36800 | 36750 | 1419 |
| 352 | 20240417 | 132400 | 21055929050 | 36750 | 36800 | 36800 | 36750 | 1889 |
| 353 | 20240417 | 132300 | 20986414700 | 36750 | 36750 | 36800 | 36750 | 621 |
| 354 | 20240417 | 132200 | 20963574900 | 36750 | 36750 | 36800 | 36700 | 3698 |
| 355 | 20240417 | 132100 | 20827695250 | 36700 | 36750 | 36750 | 36700 | 996 |
| 356 | 20240417 | 132000 | 20791132350 | 36750 | 36750 | 36750 | 36700 | 300 |
| 357 | 20240417 | 131900 | 20780114350 | 36750 | 36800 | 36800 | 36700 | 2836 |
| 358 | 20240417 | 131800 | 20675944900 | 36800 | 36750 | 36800 | 36650 | 3598 |
| 359 | 20240417 | 131700 | 20543722850 | 36750 | 36700 | 36750 | 36700 | 3721 |
| 360 | 20240417 | 131600 | 20407000050 | 36700 | 36750 | 36750 | 36700 | 1310 |
| 361 | 20240417 | 131500 | 20358906650 | 36750 | 36750 | 36750 | 36700 | 4529 |
| 362 | 20240417 | 131400 | 20192630100 | 36750 | 36700 | 36750 | 36650 | 2530 |
| 363 | 20240417 | 131300 | 20099742750 | 36700 | 36650 | 36750 | 36600 | 9316 |
| 364 | 20240417 | 131200 | 19757949450 | 36600 | 36600 | 36650 | 36600 | 265 |
| 365 | 20240417 | 131100 | 19748245700 | 36600 | 36600 | 36650 | 36600 | 1570 |
| 366 | 20240417 | 131000 | 19690773950 | 36600 | 36600 | 36650 | 36550 | 1009 |
| 367 | 20240417 | 130900 | 19653853950 | 36650 | 36650 | 36650 | 36600 | 830 |
| 368 | 20240417 | 130800 | 19623438500 | 36650 | 36650 | 36700 | 36600 | 1752 |
| 369 | 20240417 | 130700 | 19559232450 | 36650 | 36600 | 36700 | 36550 | 1132 |
| 370 | 20240417 | 130600 | 19517743200 | 36650 | 36550 | 36650 | 36550 | 7522 |
| 371 | 20240417 | 130500 | 19242244950 | 36600 | 36550 | 36650 | 36450 | 3582 |
| 372 | 20240417 | 130400 | 19111213200 | 36500 | 36500 | 36550 | 36450 | 1893 |
| 373 | 20240417 | 130300 | 19042168600 | 36500 | 36550 | 36550 | 36500 | 1381 |
| 374 | 20240417 | 130200 | 18991747950 | 36550 | 36550 | 36550 | 36500 | 722 |
| 375 | 20240417 | 130100 | 18965375450 | 36550 | 36500 | 36550 | 36500 | 431 |
| 376 | 20240417 | 130000 | 18949636900 | 36550 | 36550 | 36600 | 36550 | 640 |
| 377 | 20240417 | 125900 | 18926228750 | 36550 | 36600 | 36600 | 36550 | 1689 |
| 378 | 20240417 | 125800 | 18864479250 | 36550 | 36550 | 36600 | 36550 | 284 |
| 379 | 20240417 | 125700 | 18854090250 | 36550 | 36550 | 36600 | 36550 | 648 |
| 380 | 20240417 | 125600 | 18830384850 | 36600 | 36550 | 36600 | 36550 | 1578 |
| 381 | 20240417 | 125500 | 18772630700 | 36550 | 36450 | 36600 | 36400 | 4582 |
| 382 | 20240417 | 125400 | 18605342850 | 36450 | 36400 | 36450 | 36400 | 195 |
| 383 | 20240417 | 125300 | 18598239600 | 36400 | 36450 | 36450 | 36400 | 508 |
| 384 | 20240417 | 125200 | 18579745800 | 36450 | 36400 | 36450 | 36400 | 2007 |
| 385 | 20240417 | 125100 | 18506673600 | 36450 | 36450 | 36500 | 36400 | 836 |
| 386 | 20240417 | 125000 | 18476201100 | 36500 | 36450 | 36500 | 36450 | 602 |
| 387 | 20240417 | 124900 | 18454256100 | 36450 | 36500 | 36500 | 36450 | 1034 |
| 388 | 20240417 | 124800 | 18416558150 | 36500 | 36500 | 36550 | 36500 | 402 |
| 389 | 20240417 | 124700 | 18401884000 | 36500 | 36500 | 36500 | 36450 | 807 |
| 390 | 20240417 | 124600 | 18372431750 | 36500 | 36500 | 36500 | 36450 | 1089 |
| 391 | 20240417 | 124500 | 18332732350 | 36500 | 36600 | 36600 | 36400 | 4203 |
| 392 | 20240417 | 124400 | 18179199000 | 36600 | 36600 | 36650 | 36550 | 1121 |
| 393 | 20240417 | 124300 | 18138172350 | 36600 | 36700 | 36700 | 36600 | 2265 |
| 394 | 20240417 | 124200 | 18055171650 | 36700 | 36650 | 36700 | 36650 | 4371 |
| 395 | 20240417 | 124100 | 17894829350 | 36650 | 36650 | 36650 | 36600 | 880 |
| 396 | 20240417 | 124000 | 17862596050 | 36650 | 36600 | 36700 | 36600 | 5735 |
| 397 | 20240417 | 123900 | 17652520200 | 36600 | 36550 | 36600 | 36500 | 4036 |
| 398 | 20240417 | 123800 | 17504883350 | 36550 | 36500 | 36550 | 36450 | 6938 |
| 399 | 20240417 | 123700 | 17251685400 | 36450 | 36500 | 36500 | 36450 | 3255 |
| 400 | 20240417 | 123600 | 17133017450 | 36500 | 36450 | 36500 | 36450 | 5772 |
| 401 | 20240417 | 123500 | 16922352750 | 36450 | 36450 | 36500 | 36450 | 2125 |
| 402 | 20240417 | 123400 | 16844893800 | 36450 | 36500 | 36500 | 36400 | 1210 |
| 403 | 20240417 | 123300 | 16800790700 | 36500 | 36500 | 36500 | 36450 | 827 |
| 404 | 20240417 | 123200 | 16770625400 | 36500 | 36350 | 36500 | 36350 | 8166 |
| 405 | 20240417 | 123100 | 16473011300 | 36400 | 36400 | 36400 | 36350 | 2002 |
| 406 | 20240417 | 123000 | 16400141350 | 36350 | 36400 | 36400 | 36350 | 140 |
| 407 | 20240417 | 122900 | 16395047350 | 36400 | 36300 | 36400 | 36250 | 7343 |
| 408 | 20240417 | 122800 | 16128074000 | 36300 | 36250 | 36300 | 36250 | 359 |
| 409 | 20240417 | 122700 | 16115056900 | 36250 | 36300 | 36300 | 36250 | 729 |
| 410 | 20240417 | 122600 | 16088611850 | 36300 | 36300 | 36300 | 36200 | 417 |
| 411 | 20240417 | 122500 | 16073491600 | 36300 | 36250 | 36300 | 36250 | 163 |
| 412 | 20240417 | 122400 | 16067579550 | 36300 | 36300 | 36300 | 36250 | 631 |
| 413 | 20240417 | 122300 | 16044676100 | 36250 | 36300 | 36300 | 36250 | 747 |
| 414 | 20240417 | 122200 | 16017587400 | 36300 | 36300 | 36300 | 36250 | 809 |
| 415 | 20240417 | 122100 | 15988227200 | 36300 | 36300 | 36350 | 36250 | 177 |
| 416 | 20240417 | 122000 | 15981799350 | 36300 | 36300 | 36350 | 36300 | 2974 |
| 417 | 20240417 | 121900 | 15873764850 | 36300 | 36300 | 36350 | 36300 | 454 |
| 418 | 20240417 | 121800 | 15857268750 | 36300 | 36400 | 36400 | 36300 | 1804 |
| 419 | 20240417 | 121700 | 15791680550 | 36400 | 36400 | 36450 | 36350 | 1350 |
| 420 | 20240417 | 121600 | 15742538500 | 36400 | 36400 | 36400 | 36350 | 2619 |
| 421 | 20240417 | 121500 | 15647222150 | 36400 | 36300 | 36400 | 36250 | 12101 |
| 422 | 20240417 | 121400 | 15207634700 | 36300 | 36300 | 36300 | 36250 | 1677 |
| 423 | 20240417 | 121300 | 15146766700 | 36250 | 36250 | 36300 | 36250 | 112 |
| 424 | 20240417 | 121200 | 15142702350 | 36300 | 36250 | 36300 | 36200 | 748 |
| 425 | 20240417 | 121100 | 15115590150 | 36250 | 36250 | 36300 | 36200 | 482 |
| 426 | 20240417 | 121000 | 15098127650 | 36250 | 36250 | 36300 | 36250 | 2515 |
| 427 | 20240417 | 120900 | 15006913700 | 36200 | 36150 | 36250 | 36150 | 967 |
| 428 | 20240417 | 120800 | 14971895100 | 36200 | 36250 | 36250 | 36150 | 899 |
| 429 | 20240417 | 120700 | 14939353200 | 36200 | 36250 | 36300 | 36200 | 2052 |
| 430 | 20240417 | 120600 | 14864968650 | 36250 | 36250 | 36250 | 36200 | 1299 |
| 431 | 20240417 | 120500 | 14817899150 | 36250 | 36250 | 36250 | 36200 | 1497 |
| 432 | 20240417 | 120400 | 14763635650 | 36250 | 36150 | 36250 | 36150 | 1070 |
| 433 | 20240417 | 120300 | 14724867900 | 36150 | 36100 | 36200 | 36100 | 4859 |
| 434 | 20240417 | 120200 | 14549147750 | 36100 | 36100 | 36100 | 36050 | 180 |
| 435 | 20240417 | 120100 | 14542652200 | 36100 | 36050 | 36100 | 36000 | 852 |
| 436 | 20240417 | 120000 | 14511923550 | 36050 | 36000 | 36050 | 36000 | 208 |
| 437 | 20240417 | 115900 | 14504431200 | 36050 | 36050 | 36100 | 36000 | 392 |
| 438 | 20240417 | 115800 | 14490285000 | 36050 | 36050 | 36050 | 36000 | 779 |
| 439 | 20240417 | 115700 | 14462213800 | 36050 | 36150 | 36150 | 36050 | 174 |
| 440 | 20240417 | 115600 | 14455932600 | 36150 | 36100 | 36150 | 36050 | 466 |
| 441 | 20240417 | 115500 | 14439097000 | 36100 | 36100 | 36150 | 36050 | 273 |
| 442 | 20240417 | 115400 | 14429250450 | 36100 | 36100 | 36150 | 36050 | 931 |
| 443 | 20240417 | 115300 | 14395628450 | 36150 | 36100 | 36150 | 36100 | 425 |
| 444 | 20240417 | 115200 | 14380282750 | 36100 | 36150 | 36150 | 36100 | 131 |
| 445 | 20240417 | 115100 | 14375551750 | 36100 | 36100 | 36150 | 36050 | 506 |
| 446 | 20240417 | 115000 | 14357285650 | 36100 | 36050 | 36100 | 36050 | 104 |
| 447 | 20240417 | 114900 | 14353534550 | 36100 | 36100 | 36100 | 36050 | 481 |
| 448 | 20240417 | 114800 | 14336179350 | 36100 | 36050 | 36100 | 36050 | 319 |
| 449 | 20240417 | 114700 | 14324673800 | 36050 | 36050 | 36050 | 36000 | 900 |
| 450 | 20240417 | 114600 | 14292247000 | 36000 | 36100 | 36100 | 36000 | 1485 |
| 451 | 20240417 | 114500 | 14238712600 | 36100 | 36100 | 36100 | 36050 | 208 |
| 452 | 20240417 | 114400 | 14231205100 | 36050 | 36100 | 36150 | 36050 | 1737 |
| 453 | 20240417 | 114300 | 14168501300 | 36150 | 36200 | 36200 | 36100 | 468 |
| 454 | 20240417 | 114200 | 14151582950 | 36200 | 36200 | 36200 | 36100 | 435 |
| 455 | 20240417 | 114100 | 14135855400 | 36150 | 36200 | 36200 | 36150 | 922 |
| 456 | 20240417 | 114000 | 14102507750 | 36200 | 36200 | 36200 | 36150 | 385 |
| 457 | 20240417 | 113900 | 14088575750 | 36200 | 36150 | 36250 | 36150 | 3112 |
| 458 | 20240417 | 113800 | 13975943200 | 36150 | 36100 | 36150 | 36100 | 811 |
| 459 | 20240417 | 113700 | 13946633300 | 36100 | 36150 | 36150 | 36100 | 280 |
| 460 | 20240417 | 113600 | 13936511800 | 36150 | 36150 | 36200 | 36150 | 2683 |
| 461 | 20240417 | 113500 | 13839496400 | 36150 | 36150 | 36150 | 36100 | 1042 |
| 462 | 20240417 | 113400 | 13801829450 | 36150 | 36050 | 36150 | 36050 | 3377 |
| 463 | 20240417 | 113300 | 13679917000 | 36100 | 36100 | 36100 | 36000 | 701 |
| 464 | 20240417 | 113200 | 13654628900 | 36100 | 36100 | 36100 | 36050 | 995 |
| 465 | 20240417 | 113100 | 13618717700 | 36100 | 36000 | 36150 | 36000 | 5922 |
| 466 | 20240417 | 113000 | 13405292050 | 36000 | 35900 | 36000 | 35900 | 1935 |
| 467 | 20240417 | 112900 | 13335731050 | 35950 | 35900 | 35950 | 35900 | 109 |
| 468 | 20240417 | 112800 | 13331816350 | 35900 | 35900 | 35950 | 35850 | 222 |
| 469 | 20240417 | 112700 | 13323847150 | 35950 | 35850 | 35950 | 35850 | 370 |
| 470 | 20240417 | 112600 | 13310567150 | 35900 | 35900 | 35950 | 35800 | 702 |
| 471 | 20240417 | 112500 | 13285362500 | 35900 | 35950 | 35950 | 35900 | 118 |
| 472 | 20240417 | 112400 | 13281123300 | 35900 | 35750 | 35950 | 35750 | 3422 |
| 473 | 20240417 | 112300 | 13158480350 | 35800 | 35750 | 35800 | 35700 | 1126 |
| 474 | 20240417 | 112200 | 13118227600 | 35750 | 35850 | 35850 | 35750 | 1709 |
| 475 | 20240417 | 112100 | 13057087000 | 35800 | 35850 | 35900 | 35800 | 662 |
| 476 | 20240417 | 112000 | 13033356400 | 35850 | 35850 | 35850 | 35800 | 214 |
| 477 | 20240417 | 111900 | 13025686450 | 35850 | 35950 | 35950 | 35850 | 1707 |
| 478 | 20240417 | 111800 | 12964471000 | 35950 | 35950 | 36000 | 35950 | 1285 |
| 479 | 20240417 | 111700 | 12918270400 | 36000 | 36000 | 36000 | 35950 | 102 |
| 480 | 20240417 | 111600 | 12914600350 | 35950 | 35950 | 36000 | 35950 | 1073 |
| 481 | 20240417 | 111500 | 12876020900 | 35950 | 35900 | 35950 | 35900 | 327 |
| 482 | 20240417 | 111400 | 12864265300 | 35950 | 35850 | 35950 | 35850 | 1063 |
| 483 | 20240417 | 111300 | 12826113050 | 35900 | 35950 | 35950 | 35900 | 1231 |
| 484 | 20240417 | 111200 | 12781902750 | 35950 | 35900 | 35950 | 35900 | 96 |
| 485 | 20240417 | 111100 | 12778453450 | 35900 | 35950 | 35950 | 35850 | 261 |
| 486 | 20240417 | 111000 | 12769081650 | 35900 | 35900 | 35900 | 35850 | 1163 |
| 487 | 20240417 | 110900 | 12727363800 | 35900 | 35900 | 35900 | 35850 | 174 |
| 488 | 20240417 | 110800 | 12721118550 | 35900 | 35850 | 35900 | 35850 | 626 |
| 489 | 20240417 | 110700 | 12698647200 | 35850 | 35900 | 35900 | 35800 | 616 |
| 490 | 20240417 | 110600 | 12676565000 | 35900 | 35850 | 35900 | 35850 | 558 |
| 491 | 20240417 | 110500 | 12656534900 | 35900 | 35750 | 35900 | 35750 | 583 |
| 492 | 20240417 | 110400 | 12635644000 | 35750 | 35850 | 35850 | 35750 | 442 |
| 493 | 20240417 | 110300 | 12619827200 | 35850 | 35750 | 35850 | 35750 | 200 |
| 494 | 20240417 | 110200 | 12612667550 | 35800 | 35850 | 35850 | 35750 | 872 |
| 495 | 20240417 | 110100 | 12581472900 | 35850 | 36000 | 36000 | 35850 | 1616 |
| 496 | 20240417 | 110000 | 12523467900 | 36000 | 36000 | 36000 | 35900 | 521 |
| 497 | 20240417 | 105900 | 12504715150 | 36000 | 35950 | 36000 | 35900 | 216 |
| 498 | 20240417 | 105800 | 12496945700 | 36000 | 35950 | 36000 | 35900 | 496 |
| 499 | 20240417 | 105700 | 12479109850 | 35950 | 36050 | 36050 | 35900 | 910 |
| 500 | 20240417 | 105600 | 12446380450 | 36050 | 36050 | 36050 | 36000 | 564 |
| 501 | 20240417 | 105500 | 12426063250 | 36000 | 36000 | 36000 | 35950 | 1294 |
| 502 | 20240417 | 105400 | 12379493200 | 36000 | 36000 | 36000 | 35950 | 766 |
| 503 | 20240417 | 105300 | 12351920650 | 36000 | 35950 | 36000 | 35900 | 1186 |
| 504 | 20240417 | 105200 | 12309271850 | 35950 | 35900 | 35950 | 35900 | 826 |
| 505 | 20240417 | 105100 | 12279579350 | 35950 | 35900 | 35950 | 35900 | 1081 |
| 506 | 20240417 | 105000 | 12240757150 | 35900 | 35750 | 35900 | 35650 | 2614 |
| 507 | 20240417 | 104900 | 12147134300 | 35750 | 35750 | 35750 | 35550 | 2894 |
| 508 | 20240417 | 104800 | 12044126000 | 35750 | 35650 | 35850 | 35600 | 3150 |
| 509 | 20240417 | 104700 | 11931602950 | 35600 | 35600 | 35600 | 35550 | 1085 |
| 510 | 20240417 | 104600 | 11892984350 | 35600 | 35650 | 35650 | 35550 | 716 |
| 511 | 20240417 | 104500 | 11867496200 | 35650 | 35650 | 35650 | 35600 | 606 |
| 512 | 20240417 | 104400 | 11845902450 | 35700 | 35750 | 35750 | 35600 | 497 |
| 513 | 20240417 | 104300 | 11828171000 | 35750 | 35750 | 35800 | 35600 | 1495 |
| 514 | 20240417 | 104200 | 11774769450 | 35750 | 35750 | 35750 | 35700 | 245 |
| 515 | 20240417 | 104100 | 11766011100 | 35750 | 35700 | 35750 | 35650 | 950 |
| 516 | 20240417 | 104000 | 11732097900 | 35650 | 35650 | 35700 | 35600 | 2342 |
| 517 | 20240417 | 103900 | 11648668200 | 35650 | 35750 | 35800 | 35650 | 532 |
| 518 | 20240417 | 103800 | 11629674050 | 35750 | 35700 | 35800 | 35700 | 894 |
| 519 | 20240417 | 103700 | 11597723050 | 35700 | 35750 | 35800 | 35700 | 888 |
| 520 | 20240417 | 103600 | 11565970550 | 35750 | 35900 | 35900 | 35750 | 1953 |
| 521 | 20240417 | 103500 | 11496050750 | 35850 | 35800 | 35900 | 35750 | 1081 |
| 522 | 20240417 | 103400 | 11457345800 | 35800 | 35950 | 36000 | 35800 | 1823 |
| 523 | 20240417 | 103300 | 11391893500 | 35950 | 36000 | 36000 | 35950 | 1463 |
| 524 | 20240417 | 103200 | 11339285450 | 35950 | 36100 | 36100 | 35950 | 1230 |
| 525 | 20240417 | 103100 | 11294981350 | 36050 | 36100 | 36100 | 35950 | 887 |
| 526 | 20240417 | 103000 | 11262996850 | 35950 | 36050 | 36150 | 35950 | 1039 |
| 527 | 20240417 | 102900 | 11225527600 | 36150 | 36200 | 36200 | 36050 | 2553 |
| 528 | 20240417 | 102800 | 11133227550 | 36200 | 36300 | 36300 | 36200 | 1779 |
| 529 | 20240417 | 102700 | 11068700250 | 36200 | 36200 | 36300 | 36150 | 3734 |
| 530 | 20240417 | 102600 | 10933372700 | 36250 | 36100 | 36250 | 36100 | 9780 |
| 531 | 20240417 | 102500 | 10579670550 | 36100 | 36050 | 36100 | 36000 | 2405 |
| 532 | 20240417 | 102400 | 10492937050 | 36000 | 35900 | 36050 | 35900 | 2281 |
| 533 | 20240417 | 102300 | 10410906750 | 35900 | 36000 | 36000 | 35900 | 1083 |
| 534 | 20240417 | 102200 | 10371975900 | 36000 | 35800 | 36000 | 35800 | 6236 |
| 535 | 20240417 | 102100 | 10148061000 | 35750 | 35700 | 35750 | 35600 | 1974 |
| 536 | 20240417 | 102000 | 10077574950 | 35700 | 35700 | 35800 | 35550 | 1902 |
| 537 | 20240417 | 101900 | 10009696550 | 35700 | 35650 | 35700 | 35650 | 717 |
| 538 | 20240417 | 101800 | 9984107100 | 35650 | 35800 | 35800 | 35650 | 743 |
| 539 | 20240417 | 101700 | 9957557250 | 35800 | 35800 | 35850 | 35700 | 2917 |
| 540 | 20240417 | 101600 | 9853133450 | 35700 | 35650 | 35800 | 35650 | 1747 |
| 541 | 20240417 | 101500 | 9790725450 | 35750 | 35450 | 35750 | 35450 | 4291 |
| 542 | 20240417 | 101400 | 9637950050 | 35450 | 35450 | 35550 | 35250 | 5784 |
| 543 | 20240417 | 101300 | 9433398000 | 35450 | 35650 | 35650 | 35450 | 6728 |
| 544 | 20240417 | 101200 | 9194030300 | 35700 | 35700 | 35700 | 35600 | 1197 |
| 545 | 20240417 | 101100 | 9151324100 | 35650 | 35650 | 35650 | 35600 | 1906 |
| 546 | 20240417 | 101000 | 9083390200 | 35700 | 35700 | 35700 | 35550 | 4985 |
| 547 | 20240417 | 100900 | 8905992900 | 35700 | 35650 | 35750 | 35650 | 2483 |
| 548 | 20240417 | 100800 | 8817381050 | 35650 | 35800 | 35850 | 35650 | 2276 |
| 549 | 20240417 | 100700 | 8736058500 | 35800 | 35900 | 36000 | 35800 | 4278 |
| 550 | 20240417 | 100600 | 8582525800 | 35900 | 35950 | 36000 | 35800 | 2541 |
| 551 | 20240417 | 100500 | 8491312600 | 35850 | 36100 | 36150 | 35850 | 5583 |
| 552 | 20240417 | 100400 | 8290396550 | 36100 | 36300 | 36300 | 36050 | 4500 |
| 553 | 20240417 | 100300 | 8127447950 | 36300 | 36300 | 36500 | 36250 | 12870 |
| 554 | 20240417 | 100200 | 7658972350 | 36300 | 35950 | 36300 | 35950 | 24291 |
| 555 | 20240417 | 100100 | 6781097750 | 35950 | 35900 | 36000 | 35900 | 3900 |
| 556 | 20240417 | 100000 | 6640919350 | 35900 | 35700 | 35950 | 35700 | 2400 |
| 557 | 20240417 | 095900 | 6554884100 | 35700 | 35550 | 35850 | 35550 | 2123 |
| 558 | 20240417 | 095800 | 6479215450 | 35550 | 35500 | 35550 | 35400 | 827 |
| 559 | 20240417 | 095700 | 6449876950 | 35450 | 35500 | 35550 | 35400 | 2363 |
| 560 | 20240417 | 095600 | 6366042700 | 35550 | 35600 | 35650 | 35500 | 1592 |
| 561 | 20240417 | 095500 | 6309420250 | 35600 | 35750 | 35750 | 35600 | 1628 |
| 562 | 20240417 | 095400 | 6251354550 | 35700 | 35950 | 35950 | 35700 | 3451 |
| 563 | 20240417 | 095300 | 6127775850 | 35900 | 35950 | 36000 | 35900 | 2956 |
| 564 | 20240417 | 095200 | 6021452850 | 36000 | 35900 | 36100 | 35900 | 12271 |
| 565 | 20240417 | 095100 | 5579761350 | 35900 | 35900 | 36000 | 35900 | 5932 |
| 566 | 20240417 | 095000 | 5366514450 | 35850 | 35900 | 36000 | 35850 | 6518 |
| 567 | 20240417 | 094900 | 5132418900 | 35850 | 35600 | 35850 | 35550 | 7300 |
| 568 | 20240417 | 094800 | 4871402550 | 35600 | 35800 | 35800 | 35550 | 3598 |
| 569 | 20240417 | 094700 | 4743010600 | 35750 | 35650 | 35800 | 35650 | 7597 |
| 570 | 20240417 | 094600 | 4471598400 | 35700 | 35450 | 35700 | 35400 | 9302 |
| 571 | 20240417 | 094500 | 4140682550 | 35450 | 35150 | 35550 | 35100 | 10749 |
| 572 | 20240417 | 094400 | 3760381100 | 35150 | 35250 | 35250 | 35150 | 1598 |
| 573 | 20240417 | 094300 | 3704124000 | 35250 | 35150 | 35250 | 35100 | 5466 |
| 574 | 20240417 | 094200 | 3511681500 | 35100 | 35100 | 35150 | 35050 | 539 |
| 575 | 20240417 | 094100 | 3492755400 | 35100 | 34950 | 35200 | 34950 | 6321 |
| 576 | 20240417 | 094000 | 3271212300 | 34950 | 34950 | 35000 | 34900 | 2253 |
| 577 | 20240417 | 093900 | 3192415400 | 34950 | 34950 | 35000 | 34950 | 498 |
| 578 | 20240417 | 093800 | 3175008700 | 34950 | 34900 | 34950 | 34900 | 2029 |
| 579 | 20240417 | 093700 | 3104148000 | 34900 | 34850 | 34900 | 34850 | 133 |
| 580 | 20240417 | 093600 | 3099512450 | 34850 | 34750 | 34850 | 34650 | 2862 |
| 581 | 20240417 | 093500 | 3000014300 | 34800 | 34800 | 34800 | 34750 | 1946 |
| 582 | 20240417 | 093400 | 2932318800 | 34800 | 34950 | 34950 | 34800 | 8379 |
| 583 | 20240417 | 093300 | 2639997450 | 34950 | 34850 | 35000 | 34850 | 5937 |
| 584 | 20240417 | 093200 | 2432556450 | 34850 | 34800 | 34900 | 34750 | 2406 |
| 585 | 20240417 | 093100 | 2348732500 | 34800 | 34800 | 34850 | 34700 | 3187 |
| 586 | 20240417 | 093000 | 2237917550 | 34800 | 34600 | 34800 | 34600 | 3446 |
| 587 | 20240417 | 092900 | 2118273450 | 34650 | 34550 | 34650 | 34550 | 3885 |
| 588 | 20240417 | 092800 | 1983884800 | 34550 | 34450 | 34550 | 34450 | 1608 |
| 589 | 20240417 | 092700 | 1928439550 | 34450 | 34300 | 34450 | 34300 | 343 |
| 590 | 20240417 | 092600 | 1916660600 | 34300 | 34350 | 34350 | 34300 | 331 |
| 591 | 20240417 | 092500 | 1905303300 | 34300 | 34300 | 34300 | 34300 | 100 |
| 592 | 20240417 | 092400 | 1901873300 | 34300 | 34350 | 34350 | 34300 | 531 |
| 593 | 20240417 | 092300 | 1883658300 | 34350 | 34500 | 34550 | 34350 | 1345 |
| 594 | 20240417 | 092200 | 1837391300 | 34500 | 34350 | 34500 | 34300 | 1534 |
| 595 | 20240417 | 092100 | 1784598150 | 34300 | 34250 | 34350 | 34250 | 659 |
| 596 | 20240417 | 092000 | 1762012900 | 34300 | 34300 | 34300 | 34200 | 553 |
| 597 | 20240417 | 091900 | 1743076100 | 34300 | 34250 | 34300 | 34250 | 1286 |
| 598 | 20240417 | 091800 | 1699016300 | 34250 | 34250 | 34300 | 34250 | 1046 |
| 599 | 20240417 | 091700 | 1663182100 | 34300 | 34250 | 34300 | 34200 | 1208 |
| 600 | 20240417 | 091600 | 1621841400 | 34250 | 34200 | 34300 | 34200 | 646 |
| 601 | 20240417 | 091500 | 1599738600 | 34150 | 34300 | 34300 | 34150 | 3249 |
| 602 | 20240417 | 091400 | 1488536200 | 34350 | 34350 | 34400 | 34300 | 1043 |
| 603 | 20240417 | 091300 | 1452741200 | 34350 | 34400 | 34400 | 34250 | 2653 |
| 604 | 20240417 | 091200 | 1361661000 | 34450 | 34350 | 34500 | 34350 | 1281 |
| 605 | 20240417 | 091100 | 1317551000 | 34300 | 34500 | 34500 | 34300 | 3489 |
| 606 | 20240417 | 091000 | 1197557800 | 34500 | 34500 | 34500 | 34450 | 303 |
| 607 | 20240417 | 090900 | 1187111950 | 34500 | 34400 | 34500 | 34400 | 1904 |
| 608 | 20240417 | 090800 | 1121507200 | 34400 | 34350 | 34400 | 34200 | 918 |
| 609 | 20240417 | 090700 | 1090003200 | 34350 | 34150 | 34350 | 34150 | 1468 |
| 610 | 20240417 | 090600 | 1039672850 | 34150 | 34150 | 34200 | 34100 | 2604 |
| 611 | 20240417 | 090500 | 950724700 | 34150 | 34300 | 34400 | 34150 | 7721 |
| 612 | 20240417 | 090400 | 686238700 | 34450 | 34450 | 34450 | 34300 | 2931 |
| 613 | 20240417 | 090300 | 585421850 | 34450 | 34500 | 34550 | 34350 | 2657 |
| 614 | 20240417 | 090200 | 493919500 | 34500 | 34750 | 34750 | 34500 | 4556 |
| 615 | 20240417 | 090100 | 336430300 | 34750 | 34750 | 34850 | 34600 | 4010 |
| 616 | 20240417 | 090000 | 197055650 | 34750 | 34600 | 34800 | 34600 | 5687 |