33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 191200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 15553 |
| 3 | 20240416 | 191100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20240416 | 191000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20240416 | 190900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20240416 | 190800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20240416 | 190700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20240416 | 190600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20240416 | 190500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20240416 | 190400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20240416 | 190300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20240416 | 190200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20240416 | 190100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20240416 | 190000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20240416 | 185900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20240416 | 185800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20240416 | 185700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20240416 | 185600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20240416 | 185500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20240416 | 185400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20240416 | 185300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20240416 | 185200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20240416 | 185100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20240416 | 185000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20240416 | 184900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20240416 | 184800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20240416 | 184700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20240416 | 184600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20240416 | 184500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20240416 | 184400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20240416 | 184300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20240416 | 184200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 15553 |
| 33 | 20240416 | 184100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20240416 | 184000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20240416 | 183900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20240416 | 183800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20240416 | 183700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20240416 | 183600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20240416 | 183500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20240416 | 183400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20240416 | 183300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20240416 | 183200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20240416 | 183100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20240416 | 183000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20240416 | 182900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20240416 | 182800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20240416 | 182700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20240416 | 182600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20240416 | 182500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20240416 | 182400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20240416 | 182300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20240416 | 182200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20240416 | 182100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20240416 | 182000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20240416 | 181900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20240416 | 181800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20240416 | 181700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20240416 | 181600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20240416 | 181500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20240416 | 181400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20240416 | 181300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20240416 | 181200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 15553 |
| 63 | 20240416 | 181100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20240416 | 181000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20240416 | 180900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20240416 | 180800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20240416 | 180700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20240416 | 180600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20240416 | 180500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20240416 | 180400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20240416 | 180300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20240416 | 180200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20240416 | 180100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20240416 | 180000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20240416 | 175900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20240416 | 175800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20240416 | 175700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20240416 | 175600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20240416 | 175500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20240416 | 175400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20240416 | 175300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20240416 | 175200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20240416 | 175100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20240416 | 175000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20240416 | 174900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20240416 | 174800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20240416 | 174700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20240416 | 174600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20240416 | 174500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20240416 | 174400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20240416 | 174300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20240416 | 174200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 15553 |
| 93 | 20240416 | 174100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20240416 | 174000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20240416 | 173900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20240416 | 173800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20240416 | 173700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20240416 | 173600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20240416 | 173500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20240416 | 173400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20240416 | 173300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20240416 | 173200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20240416 | 173100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20240416 | 173000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20240416 | 172900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20240416 | 172800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20240416 | 172700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20240416 | 172600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20240416 | 172500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20240416 | 172400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20240416 | 172300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20240416 | 172200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20240416 | 172100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20240416 | 172000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20240416 | 171900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20240416 | 171800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20240416 | 171700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20240416 | 171600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20240416 | 171500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20240416 | 171400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20240416 | 171300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20240416 | 171200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 15553 |
| 123 | 20240416 | 171100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20240416 | 171000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20240416 | 170900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20240416 | 170800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20240416 | 170700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20240416 | 170600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20240416 | 170500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20240416 | 170400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20240416 | 170300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20240416 | 170200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20240416 | 170100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20240416 | 170000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20240416 | 165900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20240416 | 165800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20240416 | 165700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20240416 | 165600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20240416 | 165500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20240416 | 165400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20240416 | 165300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20240416 | 165200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20240416 | 165100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20240416 | 165000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20240416 | 164900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20240416 | 164800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20240416 | 164700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20240416 | 164600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20240416 | 164500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20240416 | 164400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20240416 | 164300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20240416 | 164200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 15553 |
| 153 | 20240416 | 164100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20240416 | 164000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20240416 | 163900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20240416 | 163800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20240416 | 163700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20240416 | 163600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20240416 | 163500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20240416 | 163400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20240416 | 163300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20240416 | 163200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20240416 | 163100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20240416 | 163000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20240416 | 162900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20240416 | 162800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20240416 | 162700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20240416 | 162600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20240416 | 162500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20240416 | 162400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20240416 | 162300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20240416 | 162200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20240416 | 162100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20240416 | 162000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20240416 | 161900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20240416 | 161800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20240416 | 161700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20240416 | 161600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20240416 | 161500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20240416 | 161400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20240416 | 161300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20240416 | 161200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 15553 |
| 183 | 20240416 | 161100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20240416 | 161000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20240416 | 160900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20240416 | 160800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20240416 | 160700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20240416 | 160600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20240416 | 160500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20240416 | 160400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20240416 | 160300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20240416 | 160200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20240416 | 160100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20240416 | 160000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20240416 | 155900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20240416 | 155800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20240416 | 155700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20240416 | 155600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20240416 | 155500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20240416 | 155400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20240416 | 155300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20240416 | 155200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20240416 | 155100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20240416 | 155000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20240416 | 154900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20240416 | 154800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20240416 | 154700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20240416 | 154600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20240416 | 154500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20240416 | 154400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20240416 | 154300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20240416 | 154200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 15553 |
| 213 | 20240416 | 154100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20240416 | 154000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20240416 | 153900 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20240416 | 153800 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20240416 | 153700 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20240416 | 153600 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20240416 | 153500 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20240416 | 153400 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20240416 | 153300 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20240416 | 153200 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20240416 | 153100 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20240416 | 153000 | 28535805250 | 34950 | 34950 | 34950 | 34950 | 15553 |
| 225 | 20240416 | 152900 | 27992227900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 226 | 20240416 | 152800 | 27992227900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 227 | 20240416 | 152700 | 27992227900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 228 | 20240416 | 152600 | 27992227900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 229 | 20240416 | 152500 | 27992227900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 230 | 20240416 | 152400 | 27992227900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 231 | 20240416 | 152300 | 27992227900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 232 | 20240416 | 152200 | 27992227900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 233 | 20240416 | 152100 | 27992227900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 234 | 20240416 | 152000 | 27992227900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 235 | 20240416 | 151900 | 27992227900 | 34900 | 34950 | 35000 | 34900 | 857 |
| 236 | 20240416 | 151800 | 27962280200 | 34950 | 34900 | 34950 | 34900 | 1622 |
| 237 | 20240416 | 151700 | 27905668850 | 34900 | 34750 | 34950 | 34750 | 9608 |
| 238 | 20240416 | 151600 | 27571248850 | 34750 | 34750 | 34850 | 34750 | 2974 |
| 239 | 20240416 | 151500 | 27467819900 | 34750 | 34800 | 34850 | 34750 | 5659 |
| 240 | 20240416 | 151400 | 27270961100 | 34800 | 34900 | 34900 | 34800 | 13011 |
| 241 | 20240416 | 151300 | 26817818550 | 34900 | 34900 | 34900 | 34850 | 3393 |
| 242 | 20240416 | 151200 | 26699515950 | 34900 | 34900 | 34950 | 34850 | 7123 |
| 243 | 20240416 | 151100 | 26451077400 | 34850 | 34900 | 34900 | 34850 | 2525 |
| 244 | 20240416 | 151000 | 26363039750 | 34900 | 34850 | 34950 | 34850 | 3599 |
| 245 | 20240416 | 150900 | 26237478800 | 34900 | 34900 | 34950 | 34850 | 8927 |
| 246 | 20240416 | 150800 | 25925921950 | 34900 | 34900 | 34950 | 34900 | 4789 |
| 247 | 20240416 | 150700 | 25758770200 | 34900 | 34950 | 34950 | 34900 | 3181 |
| 248 | 20240416 | 150600 | 25647704000 | 35000 | 34950 | 35000 | 34950 | 2931 |
| 249 | 20240416 | 150500 | 25545259000 | 35000 | 34950 | 35000 | 34950 | 2538 |
| 250 | 20240416 | 150400 | 25456548550 | 35000 | 35050 | 35050 | 34950 | 3565 |
| 251 | 20240416 | 150300 | 25331852600 | 35050 | 35000 | 35050 | 34900 | 3534 |
| 252 | 20240416 | 150200 | 25208283300 | 34900 | 35050 | 35050 | 34900 | 4181 |
| 253 | 20240416 | 150100 | 25062116300 | 35000 | 35100 | 35100 | 35000 | 4793 |
| 254 | 20240416 | 150000 | 24894323850 | 35050 | 35100 | 35100 | 35050 | 3482 |
| 255 | 20240416 | 145900 | 24772246850 | 35050 | 35100 | 35100 | 35000 | 3268 |
| 256 | 20240416 | 145800 | 24657696450 | 35100 | 35100 | 35150 | 35050 | 3887 |
| 257 | 20240416 | 145700 | 24521298800 | 35100 | 35050 | 35150 | 35050 | 3135 |
| 258 | 20240416 | 145600 | 24411318850 | 35050 | 35050 | 35100 | 35050 | 2931 |
| 259 | 20240416 | 145500 | 24308558750 | 35100 | 35050 | 35100 | 35000 | 2379 |
| 260 | 20240416 | 145400 | 24225245600 | 35050 | 35000 | 35050 | 35000 | 2396 |
| 261 | 20240416 | 145300 | 24141363300 | 35050 | 35000 | 35050 | 34950 | 3079 |
| 262 | 20240416 | 145200 | 24033556050 | 35000 | 34950 | 35050 | 34950 | 1990 |
| 263 | 20240416 | 145100 | 23963948150 | 35050 | 34900 | 35050 | 34900 | 2488 |
| 264 | 20240416 | 145000 | 23876895050 | 34950 | 35000 | 35000 | 34900 | 2774 |
| 265 | 20240416 | 144900 | 23780019200 | 34900 | 34950 | 35050 | 34900 | 2874 |
| 266 | 20240416 | 144800 | 23679553650 | 34950 | 34950 | 35000 | 34900 | 2127 |
| 267 | 20240416 | 144700 | 23605201150 | 34950 | 34950 | 35000 | 34900 | 2384 |
| 268 | 20240416 | 144600 | 23521869100 | 34900 | 34900 | 35050 | 34900 | 3290 |
| 269 | 20240416 | 144500 | 23406826300 | 34900 | 34900 | 34950 | 34900 | 2471 |
| 270 | 20240416 | 144400 | 23320544400 | 34950 | 34900 | 34950 | 34900 | 2852 |
| 271 | 20240416 | 144300 | 23221000650 | 34950 | 34950 | 35000 | 34950 | 2657 |
| 272 | 20240416 | 144200 | 23128127750 | 34950 | 34950 | 35000 | 34950 | 1570 |
| 273 | 20240416 | 144100 | 23073250550 | 35000 | 34950 | 35000 | 34950 | 1806 |
| 274 | 20240416 | 144000 | 23010114600 | 34950 | 34900 | 35000 | 34900 | 2204 |
| 275 | 20240416 | 143900 | 22933087900 | 34900 | 34950 | 35000 | 34900 | 3507 |
| 276 | 20240416 | 143800 | 22810453200 | 35000 | 34900 | 35000 | 34900 | 1656 |
| 277 | 20240416 | 143700 | 22752634200 | 34900 | 34850 | 34950 | 34850 | 3695 |
| 278 | 20240416 | 143600 | 22623753100 | 34850 | 34850 | 34900 | 34850 | 1524 |
| 279 | 20240416 | 143500 | 22570638700 | 34850 | 34900 | 34950 | 34850 | 2539 |
| 280 | 20240416 | 143400 | 22482100550 | 34900 | 34850 | 34950 | 34850 | 1968 |
| 281 | 20240416 | 143300 | 22413450600 | 34850 | 34900 | 34950 | 34850 | 7104 |
| 282 | 20240416 | 143200 | 22165646600 | 34900 | 34950 | 34950 | 34850 | 4366 |
| 283 | 20240416 | 143100 | 22013207550 | 35000 | 35050 | 35100 | 35000 | 8371 |
| 284 | 20240416 | 143000 | 21720192800 | 35050 | 35050 | 35100 | 35000 | 4444 |
| 285 | 20240416 | 142900 | 21564557350 | 35100 | 35050 | 35100 | 35050 | 1442 |
| 286 | 20240416 | 142800 | 21514011750 | 35050 | 35100 | 35100 | 35050 | 9158 |
| 287 | 20240416 | 142700 | 21192635450 | 35100 | 35100 | 35200 | 35100 | 4538 |
| 288 | 20240416 | 142600 | 21033338850 | 35100 | 35100 | 35150 | 35100 | 3669 |
| 289 | 20240416 | 142500 | 20904498300 | 35100 | 35100 | 35150 | 35100 | 4126 |
| 290 | 20240416 | 142400 | 20759646300 | 35150 | 35150 | 35250 | 35100 | 3356 |
| 291 | 20240416 | 142300 | 20641671650 | 35150 | 35250 | 35250 | 35150 | 3149 |
| 292 | 20240416 | 142200 | 20530839350 | 35250 | 35300 | 35300 | 35200 | 3488 |
| 293 | 20240416 | 142100 | 20407951900 | 35300 | 35350 | 35350 | 35250 | 3216 |
| 294 | 20240416 | 142000 | 20294453100 | 35350 | 35300 | 35350 | 35250 | 6208 |
| 295 | 20240416 | 141900 | 20075388350 | 35300 | 35350 | 35400 | 35300 | 6315 |
| 296 | 20240416 | 141800 | 19852231900 | 35350 | 35450 | 35450 | 35350 | 5713 |
| 297 | 20240416 | 141700 | 19649987850 | 35400 | 35500 | 35550 | 35400 | 4365 |
| 298 | 20240416 | 141600 | 19495206400 | 35500 | 35550 | 35550 | 35500 | 1761 |
| 299 | 20240416 | 141500 | 19432682200 | 35550 | 35500 | 35600 | 35500 | 509 |
| 300 | 20240416 | 141400 | 19414588000 | 35500 | 35550 | 35550 | 35500 | 1259 |
| 301 | 20240416 | 141300 | 19369854300 | 35550 | 35500 | 35600 | 35500 | 897 |
| 302 | 20240416 | 141200 | 19337974500 | 35500 | 35500 | 35550 | 35500 | 458 |
| 303 | 20240416 | 141100 | 19321710800 | 35500 | 35500 | 35550 | 35500 | 1032 |
| 304 | 20240416 | 141000 | 19285057700 | 35550 | 35550 | 35600 | 35500 | 935 |
| 305 | 20240416 | 140900 | 19251819250 | 35550 | 35550 | 35550 | 35500 | 806 |
| 306 | 20240416 | 140800 | 19223182850 | 35550 | 35500 | 35550 | 35450 | 3879 |
| 307 | 20240416 | 140700 | 19085495250 | 35500 | 35500 | 35550 | 35500 | 1228 |
| 308 | 20240416 | 140600 | 19041875900 | 35550 | 35500 | 35550 | 35500 | 625 |
| 309 | 20240416 | 140500 | 19019678550 | 35500 | 35600 | 35600 | 35500 | 493 |
| 310 | 20240416 | 140400 | 19002157200 | 35550 | 35550 | 35600 | 35500 | 1176 |
| 311 | 20240416 | 140300 | 18960352900 | 35550 | 35600 | 35650 | 35550 | 318 |
| 312 | 20240416 | 140200 | 18949028400 | 35600 | 35550 | 35600 | 35550 | 1278 |
| 313 | 20240416 | 140100 | 18903544000 | 35550 | 35550 | 35600 | 35500 | 1228 |
| 314 | 20240416 | 140000 | 18859928400 | 35600 | 35550 | 35600 | 35550 | 456 |
| 315 | 20240416 | 135900 | 18843717200 | 35550 | 35550 | 35600 | 35550 | 630 |
| 316 | 20240416 | 135800 | 18821320250 | 35550 | 35550 | 35600 | 35550 | 1009 |
| 317 | 20240416 | 135700 | 18785450250 | 35550 | 35550 | 35600 | 35550 | 277 |
| 318 | 20240416 | 135600 | 18775600550 | 35550 | 35550 | 35600 | 35550 | 832 |
| 319 | 20240416 | 135500 | 18746014850 | 35550 | 35600 | 35650 | 35550 | 972 |
| 320 | 20240416 | 135400 | 18711433200 | 35600 | 35600 | 35650 | 35600 | 745 |
| 321 | 20240416 | 135300 | 18684906700 | 35650 | 35600 | 35650 | 35600 | 275 |
| 322 | 20240416 | 135200 | 18675116300 | 35600 | 35650 | 35650 | 35600 | 534 |
| 323 | 20240416 | 135100 | 18656105850 | 35600 | 35600 | 35600 | 35550 | 1466 |
| 324 | 20240416 | 135000 | 18603958400 | 35600 | 35550 | 35650 | 35550 | 301 |
| 325 | 20240416 | 134900 | 18593243400 | 35600 | 35600 | 35650 | 35600 | 1245 |
| 326 | 20240416 | 134800 | 18548918400 | 35600 | 35600 | 35650 | 35550 | 430 |
| 327 | 20240416 | 134700 | 18533606950 | 35600 | 35600 | 35600 | 35550 | 280 |
| 328 | 20240416 | 134600 | 18523639550 | 35550 | 35600 | 35600 | 35550 | 225 |
| 329 | 20240416 | 134500 | 18515636700 | 35550 | 35600 | 35650 | 35550 | 1718 |
| 330 | 20240416 | 134400 | 18454475650 | 35600 | 35650 | 35650 | 35600 | 1033 |
| 331 | 20240416 | 134300 | 18417652000 | 35700 | 35700 | 35700 | 35650 | 509 |
| 332 | 20240416 | 134200 | 18399498250 | 35700 | 35700 | 35700 | 35650 | 1692 |
| 333 | 20240416 | 134100 | 18339094550 | 35750 | 35800 | 35800 | 35700 | 1677 |
| 334 | 20240416 | 134000 | 18279153500 | 35750 | 35800 | 35800 | 35750 | 616 |
| 335 | 20240416 | 133900 | 18257126900 | 35800 | 35800 | 35800 | 35750 | 206 |
| 336 | 20240416 | 133800 | 18249752350 | 35800 | 35800 | 35800 | 35750 | 350 |
| 337 | 20240416 | 133700 | 18237232550 | 35800 | 35750 | 35800 | 35750 | 220 |
| 338 | 20240416 | 133600 | 18229360600 | 35750 | 35750 | 35800 | 35750 | 167 |
| 339 | 20240416 | 133500 | 18223386700 | 35800 | 35800 | 35900 | 35750 | 643 |
| 340 | 20240416 | 133400 | 18200359350 | 35800 | 35800 | 35850 | 35800 | 781 |
| 341 | 20240416 | 133300 | 18172389500 | 35800 | 35750 | 35850 | 35750 | 183 |
| 342 | 20240416 | 133200 | 18165834550 | 35800 | 35800 | 35800 | 35750 | 290 |
| 343 | 20240416 | 133100 | 18155453000 | 35800 | 35750 | 35800 | 35750 | 191 |
| 344 | 20240416 | 133000 | 18148615650 | 35750 | 35750 | 35800 | 35750 | 45 |
| 345 | 20240416 | 132900 | 18147005850 | 35750 | 35800 | 35800 | 35750 | 331 |
| 346 | 20240416 | 132800 | 18135171800 | 35750 | 35750 | 35750 | 35700 | 688 |
| 347 | 20240416 | 132700 | 18110594250 | 35700 | 35700 | 35750 | 35700 | 483 |
| 348 | 20240416 | 132600 | 18093349200 | 35700 | 35700 | 35800 | 35700 | 521 |
| 349 | 20240416 | 132500 | 18074733500 | 35700 | 35700 | 35750 | 35700 | 558 |
| 350 | 20240416 | 132400 | 18054808350 | 35700 | 35750 | 35750 | 35700 | 584 |
| 351 | 20240416 | 132300 | 18033949500 | 35700 | 35800 | 35850 | 35700 | 1679 |
| 352 | 20240416 | 132200 | 17973912300 | 35850 | 35700 | 35900 | 35700 | 1563 |
| 353 | 20240416 | 132100 | 17917996150 | 35750 | 35750 | 35800 | 35700 | 1467 |
| 354 | 20240416 | 132000 | 17865563000 | 35750 | 35800 | 35800 | 35750 | 873 |
| 355 | 20240416 | 131900 | 17834333500 | 35800 | 35800 | 35800 | 35750 | 290 |
| 356 | 20240416 | 131800 | 17823962700 | 35800 | 35700 | 35800 | 35700 | 375 |
| 357 | 20240416 | 131700 | 17810552900 | 35700 | 35750 | 35750 | 35700 | 160 |
| 358 | 20240416 | 131600 | 17804833350 | 35750 | 35750 | 35800 | 35700 | 733 |
| 359 | 20240416 | 131500 | 17778651650 | 35750 | 35750 | 35750 | 35700 | 288 |
| 360 | 20240416 | 131400 | 17768360700 | 35750 | 35800 | 35800 | 35700 | 343 |
| 361 | 20240416 | 131300 | 17756092600 | 35800 | 35800 | 35850 | 35750 | 398 |
| 362 | 20240416 | 131200 | 17741854850 | 35800 | 35850 | 35850 | 35800 | 115 |
| 363 | 20240416 | 131100 | 17737737200 | 35850 | 35850 | 35850 | 35750 | 168 |
| 364 | 20240416 | 131000 | 17731715750 | 35800 | 35800 | 35900 | 35750 | 740 |
| 365 | 20240416 | 130900 | 17705251750 | 35750 | 35800 | 35850 | 35750 | 2106 |
| 366 | 20240416 | 130800 | 17629858450 | 35850 | 35850 | 35850 | 35800 | 308 |
| 367 | 20240416 | 130700 | 17618816800 | 35850 | 35800 | 35900 | 35800 | 278 |
| 368 | 20240416 | 130600 | 17608849800 | 35800 | 35850 | 35850 | 35800 | 976 |
| 369 | 20240416 | 130500 | 17573860550 | 35850 | 35900 | 35900 | 35850 | 18 |
| 370 | 20240416 | 130400 | 17573214550 | 35850 | 35850 | 35900 | 35850 | 155 |
| 371 | 20240416 | 130300 | 17567653950 | 35900 | 35800 | 35900 | 35800 | 545 |
| 372 | 20240416 | 130200 | 17548111450 | 35850 | 35850 | 35850 | 35800 | 377 |
| 373 | 20240416 | 130100 | 17534602200 | 35800 | 35800 | 35850 | 35800 | 1087 |
| 374 | 20240416 | 130000 | 17495667700 | 35750 | 35750 | 35800 | 35750 | 110 |
| 375 | 20240416 | 125900 | 17491730500 | 35750 | 35750 | 35800 | 35750 | 57 |
| 376 | 20240416 | 125800 | 17489692700 | 35750 | 35750 | 35800 | 35750 | 11 |
| 377 | 20240416 | 125700 | 17489299400 | 35750 | 35800 | 35800 | 35750 | 87 |
| 378 | 20240416 | 125600 | 17486185200 | 35800 | 35850 | 35850 | 35800 | 347 |
| 379 | 20240416 | 125500 | 17473759050 | 35800 | 35750 | 35800 | 35750 | 331 |
| 380 | 20240416 | 125400 | 17461915650 | 35750 | 35800 | 35850 | 35750 | 535 |
| 381 | 20240416 | 125300 | 17442763000 | 35800 | 35850 | 35900 | 35800 | 165 |
| 382 | 20240416 | 125200 | 17436847850 | 35850 | 35850 | 35850 | 35850 | 638 |
| 383 | 20240416 | 125100 | 17413975550 | 35850 | 35850 | 35900 | 35850 | 98 |
| 384 | 20240416 | 125000 | 17410458700 | 35900 | 35850 | 35900 | 35850 | 70 |
| 385 | 20240416 | 124900 | 17407947900 | 35900 | 35850 | 35900 | 35850 | 233 |
| 386 | 20240416 | 124800 | 17399593950 | 35850 | 35800 | 35900 | 35800 | 220 |
| 387 | 20240416 | 124700 | 17391708450 | 35800 | 35750 | 35800 | 35750 | 582 |
| 388 | 20240416 | 124600 | 17370872950 | 35750 | 35750 | 35800 | 35700 | 255 |
| 389 | 20240416 | 124500 | 17361757800 | 35750 | 35750 | 35750 | 35700 | 347 |
| 390 | 20240416 | 124400 | 17349357850 | 35700 | 35700 | 35750 | 35700 | 1467 |
| 391 | 20240416 | 124300 | 17296985750 | 35700 | 35800 | 35800 | 35700 | 2113 |
| 392 | 20240416 | 124200 | 17221443600 | 35850 | 35850 | 35900 | 35750 | 703 |
| 393 | 20240416 | 124100 | 17196248450 | 35850 | 35850 | 35850 | 35750 | 1485 |
| 394 | 20240416 | 124000 | 17143105300 | 35800 | 35800 | 35900 | 35800 | 357 |
| 395 | 20240416 | 123900 | 17130318200 | 35800 | 35900 | 35950 | 35800 | 199 |
| 396 | 20240416 | 123800 | 17123180900 | 35950 | 35800 | 35950 | 35750 | 1121 |
| 397 | 20240416 | 123700 | 17083047900 | 35800 | 35800 | 35850 | 35800 | 268 |
| 398 | 20240416 | 123600 | 17073441300 | 35850 | 35800 | 35850 | 35800 | 123 |
| 399 | 20240416 | 123500 | 17069037450 | 35800 | 35850 | 35850 | 35800 | 164 |
| 400 | 20240416 | 123400 | 17063158450 | 35850 | 35900 | 35900 | 35800 | 1510 |
| 401 | 20240416 | 123300 | 17009040100 | 35900 | 35850 | 35900 | 35850 | 219 |
| 402 | 20240416 | 123200 | 17001178400 | 35900 | 35900 | 35900 | 35800 | 1662 |
| 403 | 20240416 | 123100 | 16941548200 | 35900 | 35900 | 35950 | 35900 | 90 |
| 404 | 20240416 | 123000 | 16938316400 | 35950 | 35900 | 35950 | 35900 | 250 |
| 405 | 20240416 | 122900 | 16929334550 | 35850 | 35850 | 35900 | 35850 | 300 |
| 406 | 20240416 | 122800 | 16918566700 | 35900 | 35900 | 35900 | 35850 | 658 |
| 407 | 20240416 | 122700 | 16894945400 | 35900 | 35800 | 35900 | 35800 | 121 |
| 408 | 20240416 | 122600 | 16890607000 | 35800 | 35800 | 35850 | 35800 | 1248 |
| 409 | 20240416 | 122500 | 16845916850 | 35850 | 35850 | 35900 | 35800 | 205 |
| 410 | 20240416 | 122400 | 16838567350 | 35900 | 35850 | 35900 | 35850 | 211 |
| 411 | 20240416 | 122300 | 16830992950 | 35850 | 35850 | 35900 | 35800 | 2245 |
| 412 | 20240416 | 122200 | 16750541450 | 35850 | 35900 | 35900 | 35850 | 115 |
| 413 | 20240416 | 122100 | 16746414500 | 35850 | 35900 | 35900 | 35850 | 300 |
| 414 | 20240416 | 122000 | 16735652050 | 35850 | 35900 | 35900 | 35800 | 250 |
| 415 | 20240416 | 121900 | 16726678250 | 35900 | 35850 | 35900 | 35800 | 281 |
| 416 | 20240416 | 121800 | 16716598200 | 35850 | 35850 | 35850 | 35800 | 1098 |
| 417 | 20240416 | 121700 | 16677255600 | 35850 | 35800 | 35850 | 35800 | 97 |
| 418 | 20240416 | 121600 | 16673778950 | 35850 | 35800 | 35850 | 35800 | 59 |
| 419 | 20240416 | 121500 | 16671664000 | 35800 | 35850 | 35900 | 35800 | 2879 |
| 420 | 20240416 | 121400 | 16568540200 | 35850 | 35850 | 35900 | 35850 | 1413 |
| 421 | 20240416 | 121300 | 16517863900 | 35850 | 35900 | 35900 | 35850 | 207 |
| 422 | 20240416 | 121200 | 16510437550 | 35900 | 35850 | 35900 | 35850 | 236 |
| 423 | 20240416 | 121100 | 16501973150 | 35850 | 35900 | 35900 | 35850 | 593 |
| 424 | 20240416 | 121000 | 16480703000 | 35900 | 35850 | 35900 | 35850 | 424 |
| 425 | 20240416 | 120900 | 16465499800 | 35850 | 35850 | 35900 | 35850 | 210 |
| 426 | 20240416 | 120800 | 16457970950 | 35850 | 35800 | 35850 | 35800 | 54 |
| 427 | 20240416 | 120700 | 16456035550 | 35850 | 35900 | 35900 | 35800 | 2312 |
| 428 | 20240416 | 120600 | 16373224200 | 35900 | 35850 | 35900 | 35850 | 1241 |
| 429 | 20240416 | 120500 | 16328725750 | 35850 | 35850 | 35900 | 35850 | 698 |
| 430 | 20240416 | 120400 | 16303668250 | 35900 | 35900 | 35900 | 35850 | 202 |
| 431 | 20240416 | 120300 | 16296417150 | 35900 | 35850 | 35950 | 35850 | 78 |
| 432 | 20240416 | 120200 | 16293617050 | 35850 | 35900 | 35950 | 35850 | 2499 |
| 433 | 20240416 | 120100 | 16203918550 | 35850 | 35850 | 35900 | 35850 | 419 |
| 434 | 20240416 | 120000 | 16188878800 | 35900 | 35900 | 35950 | 35900 | 918 |
| 435 | 20240416 | 115900 | 16155918450 | 35900 | 35850 | 35950 | 35850 | 1407 |
| 436 | 20240416 | 115800 | 16105434150 | 35850 | 35800 | 35900 | 35800 | 884 |
| 437 | 20240416 | 115700 | 16073740500 | 35800 | 35800 | 35850 | 35800 | 86 |
| 438 | 20240416 | 115600 | 16070661300 | 35800 | 35850 | 35850 | 35800 | 589 |
| 439 | 20240416 | 115500 | 16049574450 | 35850 | 35850 | 35850 | 35800 | 415 |
| 440 | 20240416 | 115400 | 16034696750 | 35800 | 35850 | 35900 | 35800 | 914 |
| 441 | 20240416 | 115300 | 16001930250 | 35850 | 35950 | 35950 | 35850 | 1741 |
| 442 | 20240416 | 115200 | 15939421900 | 35950 | 35900 | 35950 | 35850 | 1238 |
| 443 | 20240416 | 115100 | 15894947700 | 35850 | 35800 | 35850 | 35750 | 509 |
| 444 | 20240416 | 115000 | 15876709750 | 35800 | 35750 | 35800 | 35750 | 806 |
| 445 | 20240416 | 114900 | 15847863750 | 35750 | 35700 | 35750 | 35700 | 249 |
| 446 | 20240416 | 114800 | 15838962250 | 35750 | 35750 | 35750 | 35700 | 355 |
| 447 | 20240416 | 114700 | 15826271750 | 35750 | 35700 | 35750 | 35650 | 224 |
| 448 | 20240416 | 114600 | 15818278900 | 35700 | 35650 | 35700 | 35650 | 1889 |
| 449 | 20240416 | 114500 | 15750848900 | 35650 | 35700 | 35700 | 35650 | 282 |
| 450 | 20240416 | 114400 | 15740790500 | 35650 | 35600 | 35650 | 35600 | 5959 |
| 451 | 20240416 | 114300 | 15528370050 | 35600 | 35600 | 35650 | 35600 | 1699 |
| 452 | 20240416 | 114200 | 15467884900 | 35650 | 35600 | 35650 | 35600 | 1189 |
| 453 | 20240416 | 114100 | 15425520400 | 35600 | 35600 | 35650 | 35600 | 149 |
| 454 | 20240416 | 114000 | 15420214250 | 35600 | 35600 | 35650 | 35600 | 588 |
| 455 | 20240416 | 113900 | 15399281150 | 35600 | 35600 | 35650 | 35550 | 1495 |
| 456 | 20240416 | 113800 | 15346064700 | 35600 | 35600 | 35650 | 35600 | 561 |
| 457 | 20240416 | 113700 | 15326090450 | 35650 | 35650 | 35700 | 35650 | 1576 |
| 458 | 20240416 | 113600 | 15269875000 | 35600 | 35650 | 35650 | 35600 | 741 |
| 459 | 20240416 | 113500 | 15243459050 | 35650 | 35600 | 35650 | 35600 | 265 |
| 460 | 20240416 | 113400 | 15234011900 | 35650 | 35700 | 35700 | 35600 | 831 |
| 461 | 20240416 | 113300 | 15204386550 | 35650 | 35600 | 35700 | 35550 | 848 |
| 462 | 20240416 | 113200 | 15174192050 | 35550 | 35550 | 35550 | 35550 | 749 |
| 463 | 20240416 | 113100 | 15147565100 | 35550 | 35600 | 35650 | 35550 | 791 |
| 464 | 20240416 | 113000 | 15119405400 | 35600 | 35650 | 35650 | 35600 | 394 |
| 465 | 20240416 | 112900 | 15105377650 | 35650 | 35650 | 35700 | 35600 | 1621 |
| 466 | 20240416 | 112800 | 15047641650 | 35650 | 35650 | 35700 | 35650 | 528 |
| 467 | 20240416 | 112700 | 15028818350 | 35650 | 35700 | 35700 | 35650 | 1818 |
| 468 | 20240416 | 112600 | 14963949700 | 35700 | 35700 | 35750 | 35650 | 405 |
| 469 | 20240416 | 112500 | 14949496800 | 35650 | 35650 | 35700 | 35650 | 134 |
| 470 | 20240416 | 112400 | 14944719250 | 35650 | 35650 | 35650 | 35600 | 962 |
| 471 | 20240416 | 112300 | 14910449100 | 35600 | 35650 | 35700 | 35600 | 587 |
| 472 | 20240416 | 112200 | 14889523400 | 35650 | 35650 | 35650 | 35600 | 270 |
| 473 | 20240416 | 112100 | 14879898050 | 35650 | 35600 | 35650 | 35600 | 394 |
| 474 | 20240416 | 112000 | 14865852050 | 35600 | 35650 | 35650 | 35550 | 1240 |
| 475 | 20240416 | 111900 | 14821729250 | 35650 | 35650 | 35650 | 35600 | 852 |
| 476 | 20240416 | 111800 | 14791388750 | 35650 | 35650 | 35650 | 35600 | 400 |
| 477 | 20240416 | 111700 | 14777140150 | 35600 | 35600 | 35650 | 35600 | 249 |
| 478 | 20240416 | 111600 | 14768275500 | 35600 | 35550 | 35650 | 35550 | 434 |
| 479 | 20240416 | 111500 | 14752826850 | 35550 | 35500 | 35600 | 35450 | 934 |
| 480 | 20240416 | 111400 | 14719653100 | 35450 | 35500 | 35550 | 35400 | 10611 |
| 481 | 20240416 | 111300 | 14343479250 | 35500 | 35600 | 35650 | 35500 | 3746 |
| 482 | 20240416 | 111200 | 14210429700 | 35650 | 35600 | 35650 | 35550 | 2147 |
| 483 | 20240416 | 111100 | 14133968800 | 35650 | 35650 | 35650 | 35600 | 370 |
| 484 | 20240416 | 111000 | 14120784750 | 35650 | 35650 | 35700 | 35600 | 556 |
| 485 | 20240416 | 110900 | 14100971200 | 35600 | 35750 | 35750 | 35600 | 210 |
| 486 | 20240416 | 110800 | 14093479100 | 35750 | 35550 | 35800 | 35550 | 2058 |
| 487 | 20240416 | 110700 | 14020076250 | 35550 | 35600 | 35600 | 35550 | 1008 |
| 488 | 20240416 | 110600 | 13984213650 | 35600 | 35500 | 35650 | 35500 | 2160 |
| 489 | 20240416 | 110500 | 13907326250 | 35500 | 35650 | 35650 | 35500 | 2765 |
| 490 | 20240416 | 110400 | 13809004450 | 35700 | 35750 | 35750 | 35650 | 1083 |
| 491 | 20240416 | 110300 | 13770352050 | 35750 | 35750 | 35800 | 35700 | 1598 |
| 492 | 20240416 | 110200 | 13713229100 | 35700 | 35700 | 35700 | 35650 | 660 |
| 493 | 20240416 | 110100 | 13689683400 | 35650 | 35650 | 35700 | 35600 | 1154 |
| 494 | 20240416 | 110000 | 13648525950 | 35650 | 35650 | 35650 | 35600 | 244 |
| 495 | 20240416 | 105900 | 13639838200 | 35650 | 35550 | 35700 | 35550 | 1605 |
| 496 | 20240416 | 105800 | 13582677500 | 35550 | 35650 | 35650 | 35550 | 765 |
| 497 | 20240416 | 105700 | 13555428500 | 35650 | 35650 | 35700 | 35650 | 391 |
| 498 | 20240416 | 105600 | 13541487900 | 35650 | 35650 | 35700 | 35550 | 263 |
| 499 | 20240416 | 105500 | 13532111650 | 35600 | 35650 | 35650 | 35550 | 732 |
| 500 | 20240416 | 105400 | 13506051350 | 35600 | 35550 | 35600 | 35500 | 1648 |
| 501 | 20240416 | 105300 | 13447487450 | 35600 | 35550 | 35600 | 35500 | 1314 |
| 502 | 20240416 | 105200 | 13400772350 | 35550 | 35600 | 35600 | 35450 | 1812 |
| 503 | 20240416 | 105100 | 13336490300 | 35500 | 35600 | 35600 | 35450 | 7099 |
| 504 | 20240416 | 105000 | 13084512950 | 35600 | 35600 | 35600 | 35550 | 1398 |
| 505 | 20240416 | 104900 | 13034744650 | 35600 | 35650 | 35700 | 35600 | 601 |
| 506 | 20240416 | 104800 | 13013324850 | 35650 | 35650 | 35700 | 35650 | 694 |
| 507 | 20240416 | 104700 | 12988574500 | 35650 | 35750 | 35800 | 35650 | 309 |
| 508 | 20240416 | 104600 | 12977538950 | 35750 | 35650 | 35750 | 35600 | 592 |
| 509 | 20240416 | 104500 | 12956404600 | 35700 | 35550 | 35700 | 35500 | 2037 |
| 510 | 20240416 | 104400 | 12884037950 | 35500 | 35600 | 35700 | 35500 | 5163 |
| 511 | 20240416 | 104300 | 12700523500 | 35600 | 35650 | 35650 | 35450 | 952 |
| 512 | 20240416 | 104200 | 12666647950 | 35650 | 35650 | 35650 | 35400 | 18669 |
| 513 | 20240416 | 104100 | 12003098450 | 35650 | 35700 | 35750 | 35650 | 3796 |
| 514 | 20240416 | 104000 | 11867692650 | 35700 | 35800 | 35800 | 35700 | 2870 |
| 515 | 20240416 | 103900 | 11765134100 | 35750 | 35900 | 35900 | 35750 | 6512 |
| 516 | 20240416 | 103800 | 11531935300 | 35950 | 35900 | 35950 | 35900 | 218 |
| 517 | 20240416 | 103700 | 11524108900 | 35950 | 36000 | 36000 | 35850 | 1784 |
| 518 | 20240416 | 103600 | 11460017650 | 35950 | 36000 | 36000 | 35950 | 639 |
| 519 | 20240416 | 103500 | 11437041400 | 35950 | 35950 | 36000 | 35950 | 476 |
| 520 | 20240416 | 103400 | 11419924450 | 36000 | 36000 | 36000 | 35900 | 624 |
| 521 | 20240416 | 103300 | 11397495150 | 35950 | 36000 | 36050 | 35950 | 672 |
| 522 | 20240416 | 103200 | 11373317200 | 36000 | 36050 | 36100 | 35900 | 979 |
| 523 | 20240416 | 103100 | 11338041400 | 36100 | 36100 | 36150 | 36050 | 2003 |
| 524 | 20240416 | 103000 | 11265731600 | 36100 | 35900 | 36100 | 35850 | 1756 |
| 525 | 20240416 | 102900 | 11202584500 | 35850 | 35850 | 35900 | 35800 | 428 |
| 526 | 20240416 | 102800 | 11187239200 | 35850 | 35800 | 35850 | 35800 | 353 |
| 527 | 20240416 | 102700 | 11174598450 | 35850 | 35950 | 35950 | 35800 | 1729 |
| 528 | 20240416 | 102600 | 11112560550 | 35950 | 35900 | 36000 | 35900 | 709 |
| 529 | 20240416 | 102500 | 11087066100 | 35900 | 35800 | 35950 | 35800 | 2633 |
| 530 | 20240416 | 102400 | 10992555600 | 35800 | 35900 | 35900 | 35800 | 2215 |
| 531 | 20240416 | 102300 | 10913147700 | 35900 | 35900 | 35950 | 35850 | 1585 |
| 532 | 20240416 | 102200 | 10856306200 | 35900 | 35900 | 35950 | 35900 | 246 |
| 533 | 20240416 | 102100 | 10847473850 | 35900 | 35850 | 35900 | 35850 | 531 |
| 534 | 20240416 | 102000 | 10828421500 | 35900 | 35850 | 35900 | 35850 | 1187 |
| 535 | 20240416 | 101900 | 10785861400 | 35850 | 35850 | 35900 | 35850 | 2281 |
| 536 | 20240416 | 101800 | 10704080800 | 35850 | 35900 | 35950 | 35850 | 2627 |
| 537 | 20240416 | 101700 | 10609806400 | 35900 | 35900 | 35950 | 35850 | 4307 |
| 538 | 20240416 | 101600 | 10455238300 | 35900 | 35950 | 36000 | 35900 | 1360 |
| 539 | 20240416 | 101500 | 10406359600 | 35950 | 36000 | 36100 | 35950 | 7951 |
| 540 | 20240416 | 101400 | 10120260000 | 36000 | 36100 | 36100 | 36000 | 5669 |
| 541 | 20240416 | 101300 | 9915780000 | 36100 | 36100 | 36100 | 36050 | 488 |
| 542 | 20240416 | 101200 | 9898163350 | 36050 | 36100 | 36100 | 36050 | 267 |
| 543 | 20240416 | 101100 | 9888530650 | 36100 | 36050 | 36100 | 36000 | 1185 |
| 544 | 20240416 | 101000 | 9845805150 | 36050 | 36000 | 36050 | 36000 | 2392 |
| 545 | 20240416 | 100900 | 9759681500 | 36000 | 36000 | 36050 | 36000 | 1559 |
| 546 | 20240416 | 100800 | 9703552350 | 36000 | 36000 | 36050 | 36000 | 2737 |
| 547 | 20240416 | 100700 | 9605018700 | 36000 | 36100 | 36150 | 36000 | 6387 |
| 548 | 20240416 | 100600 | 9374831600 | 36100 | 36200 | 36200 | 36100 | 4447 |
| 549 | 20240416 | 100500 | 9214276450 | 36200 | 36250 | 36250 | 36100 | 295 |
| 550 | 20240416 | 100400 | 9203611500 | 36250 | 36300 | 36300 | 36050 | 15706 |
| 551 | 20240416 | 100300 | 8635580200 | 36250 | 36250 | 36300 | 36250 | 503 |
| 552 | 20240416 | 100200 | 8617339350 | 36250 | 36350 | 36350 | 36250 | 880 |
| 553 | 20240416 | 100100 | 8585401800 | 36350 | 36400 | 36400 | 36350 | 732 |
| 554 | 20240416 | 100000 | 8558778850 | 36400 | 36450 | 36450 | 36400 | 174 |
| 555 | 20240416 | 095900 | 8552437050 | 36450 | 36250 | 36450 | 36200 | 3349 |
| 556 | 20240416 | 095800 | 8430778300 | 36250 | 36250 | 36300 | 36200 | 916 |
| 557 | 20240416 | 095700 | 8397604900 | 36200 | 36250 | 36300 | 36200 | 1116 |
| 558 | 20240416 | 095600 | 8357181550 | 36250 | 36250 | 36300 | 36200 | 2492 |
| 559 | 20240416 | 095500 | 8266958350 | 36200 | 36300 | 36300 | 36200 | 5283 |
| 560 | 20240416 | 095400 | 8075490400 | 36350 | 36350 | 36350 | 36300 | 651 |
| 561 | 20240416 | 095300 | 8051857650 | 36300 | 36350 | 36350 | 36300 | 1201 |
| 562 | 20240416 | 095200 | 8008253000 | 36350 | 36300 | 36350 | 36300 | 1979 |
| 563 | 20240416 | 095100 | 7936409150 | 36300 | 36300 | 36350 | 36300 | 839 |
| 564 | 20240416 | 095000 | 7905946550 | 36350 | 36300 | 36350 | 36300 | 1350 |
| 565 | 20240416 | 094900 | 7856895850 | 36300 | 36450 | 36450 | 36300 | 2171 |
| 566 | 20240416 | 094800 | 7778002400 | 36450 | 36500 | 36500 | 36450 | 541 |
| 567 | 20240416 | 094700 | 7758274950 | 36500 | 36550 | 36550 | 36500 | 1270 |
| 568 | 20240416 | 094600 | 7711893050 | 36550 | 36500 | 36600 | 36400 | 1880 |
| 569 | 20240416 | 094500 | 7643184400 | 36500 | 36300 | 36500 | 36300 | 1389 |
| 570 | 20240416 | 094400 | 7592620100 | 36300 | 36300 | 36350 | 36300 | 457 |
| 571 | 20240416 | 094300 | 7576027050 | 36250 | 36300 | 36300 | 36200 | 1019 |
| 572 | 20240416 | 094200 | 7539089800 | 36300 | 36300 | 36300 | 36250 | 939 |
| 573 | 20240416 | 094100 | 7505022900 | 36300 | 36250 | 36350 | 36250 | 518 |
| 574 | 20240416 | 094000 | 7486224050 | 36250 | 36400 | 36400 | 36250 | 4958 |
| 575 | 20240416 | 093900 | 7306234500 | 36300 | 36450 | 36450 | 36300 | 6102 |
| 576 | 20240416 | 093800 | 7084397350 | 36400 | 36400 | 36450 | 36350 | 1235 |
| 577 | 20240416 | 093700 | 7039465150 | 36350 | 36500 | 36500 | 36350 | 6192 |
| 578 | 20240416 | 093600 | 6814038350 | 36500 | 36500 | 36550 | 36450 | 414 |
| 579 | 20240416 | 093500 | 6798926300 | 36500 | 36450 | 36500 | 36400 | 2555 |
| 580 | 20240416 | 093400 | 6705801000 | 36450 | 36500 | 36500 | 36450 | 1022 |
| 581 | 20240416 | 093300 | 6668539350 | 36500 | 36550 | 36650 | 36450 | 4227 |
| 582 | 20240416 | 093200 | 6514216500 | 36550 | 36650 | 36700 | 36550 | 818 |
| 583 | 20240416 | 093100 | 6484255200 | 36700 | 36750 | 36800 | 36700 | 2230 |
| 584 | 20240416 | 093000 | 6402315900 | 36750 | 36800 | 36850 | 36750 | 3788 |
| 585 | 20240416 | 092900 | 6262862700 | 36800 | 36900 | 36900 | 36800 | 2141 |
| 586 | 20240416 | 092800 | 6183954500 | 36950 | 36900 | 36950 | 36900 | 2247 |
| 587 | 20240416 | 092700 | 6101033600 | 36900 | 36900 | 36950 | 36850 | 2546 |
| 588 | 20240416 | 092600 | 6007057100 | 36900 | 36850 | 37000 | 36850 | 2440 |
| 589 | 20240416 | 092500 | 5916929400 | 36800 | 36850 | 37000 | 36800 | 5060 |
| 590 | 20240416 | 092400 | 5730046700 | 36800 | 36500 | 36800 | 36500 | 3329 |
| 591 | 20240416 | 092300 | 5608208600 | 36550 | 36500 | 36550 | 36500 | 1224 |
| 592 | 20240416 | 092200 | 5563492250 | 36550 | 36400 | 36550 | 36350 | 3902 |
| 593 | 20240416 | 092100 | 5421398350 | 36450 | 36450 | 36500 | 36400 | 2938 |
| 594 | 20240416 | 092000 | 5314287150 | 36450 | 36500 | 36550 | 36450 | 2227 |
| 595 | 20240416 | 091900 | 5233036150 | 36500 | 36550 | 36600 | 36500 | 4118 |
| 596 | 20240416 | 091800 | 5082601850 | 36550 | 36800 | 36800 | 36550 | 9348 |
| 597 | 20240416 | 091700 | 4739689000 | 36750 | 36900 | 36900 | 36750 | 8126 |
| 598 | 20240416 | 091600 | 4440458900 | 36950 | 36950 | 37000 | 36850 | 4770 |
| 599 | 20240416 | 091500 | 4264289350 | 36950 | 36900 | 37050 | 36900 | 4550 |
| 600 | 20240416 | 091400 | 4096071350 | 36900 | 37000 | 37000 | 36900 | 6496 |
| 601 | 20240416 | 091300 | 3856212100 | 37000 | 36950 | 37050 | 36950 | 2947 |
| 602 | 20240416 | 091200 | 3747194650 | 36950 | 37050 | 37050 | 36950 | 2738 |
| 603 | 20240416 | 091100 | 3645840600 | 37050 | 36950 | 37100 | 36900 | 7216 |
| 604 | 20240416 | 091000 | 3378557300 | 36950 | 36800 | 37000 | 36750 | 3295 |
| 605 | 20240416 | 090900 | 3256970150 | 36800 | 36800 | 36850 | 36750 | 5357 |
| 606 | 20240416 | 090800 | 3059800200 | 36800 | 36800 | 36850 | 36750 | 3288 |
| 607 | 20240416 | 090700 | 2938824700 | 36800 | 37000 | 37000 | 36800 | 12242 |
| 608 | 20240416 | 090600 | 2487162750 | 37000 | 37000 | 37100 | 36850 | 7306 |
| 609 | 20240416 | 090500 | 2217207700 | 37000 | 37250 | 37250 | 36950 | 10074 |
| 610 | 20240416 | 090400 | 1843367900 | 37200 | 37150 | 37250 | 37000 | 9352 |
| 611 | 20240416 | 090300 | 1496325400 | 37100 | 36900 | 37200 | 36900 | 9657 |
| 612 | 20240416 | 090200 | 1138842600 | 36950 | 36700 | 36950 | 36650 | 10118 |
| 613 | 20240416 | 090100 | 766928150 | 36700 | 36500 | 36750 | 36400 | 9760 |
| 614 | 20240416 | 090000 | 409763150 | 36500 | 36350 | 36650 | 36150 | 11093 |