33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 191500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 6664 |
| 3 | 20240416 | 191400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20240416 | 191300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20240416 | 191200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20240416 | 191100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20240416 | 191000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20240416 | 190900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20240416 | 190800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20240416 | 190700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20240416 | 190600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20240416 | 190500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20240416 | 190400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20240416 | 190300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20240416 | 190200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20240416 | 190100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20240416 | 190000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20240416 | 185900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20240416 | 185800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20240416 | 185700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20240416 | 185600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20240416 | 185500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20240416 | 185400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20240416 | 185300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20240416 | 185200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20240416 | 185100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20240416 | 185000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20240416 | 184900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20240416 | 184800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20240416 | 184700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20240416 | 184600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20240416 | 184500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 6664 |
| 33 | 20240416 | 184400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20240416 | 184300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20240416 | 184200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20240416 | 184100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20240416 | 184000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20240416 | 183900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20240416 | 183800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20240416 | 183700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20240416 | 183600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20240416 | 183500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20240416 | 183400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20240416 | 183300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20240416 | 183200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20240416 | 183100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20240416 | 183000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20240416 | 182900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20240416 | 182800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20240416 | 182700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20240416 | 182600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20240416 | 182500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20240416 | 182400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20240416 | 182300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20240416 | 182200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20240416 | 182100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20240416 | 182000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20240416 | 181900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20240416 | 181800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20240416 | 181700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20240416 | 181600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20240416 | 181500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 6664 |
| 63 | 20240416 | 181400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20240416 | 181300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20240416 | 181200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20240416 | 181100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20240416 | 181000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20240416 | 180900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20240416 | 180800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20240416 | 180700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20240416 | 180600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20240416 | 180500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20240416 | 180400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20240416 | 180300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20240416 | 180200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20240416 | 180100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20240416 | 180000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20240416 | 175900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20240416 | 175800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20240416 | 175700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20240416 | 175600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20240416 | 175500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20240416 | 175400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20240416 | 175300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20240416 | 175200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20240416 | 175100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20240416 | 175000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20240416 | 174900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20240416 | 174800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20240416 | 174700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20240416 | 174600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20240416 | 174500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 6664 |
| 93 | 20240416 | 174400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20240416 | 174300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20240416 | 174200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20240416 | 174100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20240416 | 174000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20240416 | 173900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20240416 | 173800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20240416 | 173700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20240416 | 173600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20240416 | 173500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20240416 | 173400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20240416 | 173300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20240416 | 173200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20240416 | 173100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20240416 | 173000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20240416 | 172900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20240416 | 172800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20240416 | 172700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20240416 | 172600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20240416 | 172500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20240416 | 172400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20240416 | 172300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20240416 | 172200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20240416 | 172100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20240416 | 172000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20240416 | 171900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20240416 | 171800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20240416 | 171700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20240416 | 171600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20240416 | 171500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 6664 |
| 123 | 20240416 | 171400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20240416 | 171300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20240416 | 171200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20240416 | 171100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20240416 | 171000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20240416 | 170900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20240416 | 170800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20240416 | 170700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20240416 | 170600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20240416 | 170500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20240416 | 170400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20240416 | 170300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20240416 | 170200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20240416 | 170100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20240416 | 170000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20240416 | 165900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20240416 | 165800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20240416 | 165700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20240416 | 165600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20240416 | 165500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20240416 | 165400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20240416 | 165300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20240416 | 165200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20240416 | 165100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20240416 | 165000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20240416 | 164900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20240416 | 164800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20240416 | 164700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20240416 | 164600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20240416 | 164500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 6664 |
| 153 | 20240416 | 164400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20240416 | 164300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20240416 | 164200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20240416 | 164100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20240416 | 164000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20240416 | 163900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20240416 | 163800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20240416 | 163700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20240416 | 163600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20240416 | 163500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20240416 | 163400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20240416 | 163300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20240416 | 163200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20240416 | 163100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20240416 | 163000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20240416 | 162900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20240416 | 162800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20240416 | 162700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20240416 | 162600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20240416 | 162500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20240416 | 162400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20240416 | 162300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20240416 | 162200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20240416 | 162100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20240416 | 162000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20240416 | 161900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20240416 | 161800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20240416 | 161700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20240416 | 161600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20240416 | 161500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 6664 |
| 183 | 20240416 | 161400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20240416 | 161300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20240416 | 161200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20240416 | 161100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240416 | 161000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240416 | 160900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240416 | 160800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240416 | 160700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240416 | 160600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240416 | 160500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240416 | 160400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240416 | 160300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240416 | 160200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240416 | 160100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20240416 | 160000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20240416 | 155900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20240416 | 155800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20240416 | 155700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20240416 | 155600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20240416 | 155500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20240416 | 155400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20240416 | 155300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20240416 | 155200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20240416 | 155100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20240416 | 155000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20240416 | 154900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20240416 | 154800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20240416 | 154700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20240416 | 154600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20240416 | 154500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 6664 |
| 213 | 20240416 | 154400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20240416 | 154300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20240416 | 154200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20240416 | 154100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20240416 | 154000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20240416 | 153900 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20240416 | 153800 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20240416 | 153700 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20240416 | 153600 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20240416 | 153500 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20240416 | 153400 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20240416 | 153300 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20240416 | 153200 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20240416 | 153100 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20240416 | 153000 | 15601348850 | 34200 | 34200 | 34200 | 34200 | 6664 |
| 228 | 20240416 | 152900 | 15373440050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 229 | 20240416 | 152800 | 15373440050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 230 | 20240416 | 152700 | 15373440050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 231 | 20240416 | 152600 | 15373440050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 232 | 20240416 | 152500 | 15373440050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 233 | 20240416 | 152400 | 15373440050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 234 | 20240416 | 152300 | 15373440050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 235 | 20240416 | 152200 | 15373440050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 236 | 20240416 | 152100 | 15373440050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 237 | 20240416 | 152000 | 15373440050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 238 | 20240416 | 151900 | 15373440050 | 34150 | 34150 | 34200 | 34100 | 2160 |
| 239 | 20240416 | 151800 | 15299631100 | 34200 | 34200 | 34250 | 34150 | 2960 |
| 240 | 20240416 | 151700 | 15198438250 | 34250 | 34250 | 34300 | 34200 | 1926 |
| 241 | 20240416 | 151600 | 15132519500 | 34300 | 34250 | 34300 | 34250 | 1036 |
| 242 | 20240416 | 151500 | 15097020850 | 34250 | 34450 | 34500 | 34250 | 2920 |
| 243 | 20240416 | 151400 | 14996598900 | 34450 | 34450 | 34500 | 34450 | 696 |
| 244 | 20240416 | 151300 | 14972606150 | 34500 | 34450 | 34550 | 34400 | 2185 |
| 245 | 20240416 | 151200 | 14897284550 | 34400 | 34400 | 34450 | 34350 | 2190 |
| 246 | 20240416 | 151100 | 14821976000 | 34400 | 34300 | 34400 | 34300 | 1043 |
| 247 | 20240416 | 151000 | 14786155050 | 34300 | 34300 | 34400 | 34300 | 887 |
| 248 | 20240416 | 150900 | 14755709650 | 34350 | 34350 | 34400 | 34350 | 920 |
| 249 | 20240416 | 150800 | 14724094950 | 34350 | 34350 | 34400 | 34350 | 434 |
| 250 | 20240416 | 150700 | 14709186550 | 34350 | 34450 | 34450 | 34350 | 744 |
| 251 | 20240416 | 150600 | 14683604100 | 34400 | 34450 | 34500 | 34400 | 791 |
| 252 | 20240416 | 150500 | 14656359200 | 34500 | 34450 | 34500 | 34350 | 1338 |
| 253 | 20240416 | 150400 | 14610257850 | 34450 | 34450 | 34500 | 34450 | 551 |
| 254 | 20240416 | 150300 | 14591275500 | 34450 | 34450 | 34500 | 34350 | 1143 |
| 255 | 20240416 | 150200 | 14551912550 | 34400 | 34350 | 34450 | 34350 | 973 |
| 256 | 20240416 | 150100 | 14518469000 | 34400 | 34450 | 34450 | 34300 | 1737 |
| 257 | 20240416 | 150000 | 14458764550 | 34450 | 34450 | 34500 | 34400 | 1469 |
| 258 | 20240416 | 145900 | 14408170200 | 34400 | 34500 | 34500 | 34400 | 1747 |
| 259 | 20240416 | 145800 | 14347999100 | 34450 | 34500 | 34550 | 34450 | 1102 |
| 260 | 20240416 | 145700 | 14309968350 | 34450 | 34500 | 34500 | 34450 | 1820 |
| 261 | 20240416 | 145600 | 14247204650 | 34450 | 34400 | 34500 | 34350 | 1715 |
| 262 | 20240416 | 145500 | 14188130250 | 34400 | 34350 | 34450 | 34300 | 2943 |
| 263 | 20240416 | 145400 | 14086981400 | 34300 | 34250 | 34300 | 34250 | 1105 |
| 264 | 20240416 | 145300 | 14049100750 | 34250 | 34150 | 34300 | 34150 | 746 |
| 265 | 20240416 | 145200 | 14023559050 | 34150 | 34200 | 34250 | 34150 | 1367 |
| 266 | 20240416 | 145100 | 13976792550 | 34200 | 34200 | 34250 | 34150 | 1067 |
| 267 | 20240416 | 145000 | 13940297250 | 34200 | 34200 | 34250 | 34150 | 502 |
| 268 | 20240416 | 144900 | 13923140500 | 34150 | 34200 | 34200 | 34150 | 883 |
| 269 | 20240416 | 144800 | 13892971700 | 34200 | 34150 | 34250 | 34150 | 840 |
| 270 | 20240416 | 144700 | 13864256700 | 34150 | 34200 | 34200 | 34150 | 1374 |
| 271 | 20240416 | 144600 | 13817278650 | 34200 | 34050 | 34200 | 34050 | 1030 |
| 272 | 20240416 | 144500 | 13782140750 | 34050 | 34100 | 34150 | 34050 | 1302 |
| 273 | 20240416 | 144400 | 13737779350 | 34100 | 34100 | 34150 | 34100 | 213 |
| 274 | 20240416 | 144300 | 13730509150 | 34150 | 34100 | 34150 | 34100 | 316 |
| 275 | 20240416 | 144200 | 13719733400 | 34150 | 34150 | 34150 | 34100 | 474 |
| 276 | 20240416 | 144100 | 13703549450 | 34150 | 34150 | 34150 | 34100 | 174 |
| 277 | 20240416 | 144000 | 13697614800 | 34150 | 34150 | 34150 | 34100 | 273 |
| 278 | 20240416 | 143900 | 13688298850 | 34100 | 34100 | 34150 | 34050 | 499 |
| 279 | 20240416 | 143800 | 13671280650 | 34100 | 34050 | 34100 | 34050 | 498 |
| 280 | 20240416 | 143700 | 13654311700 | 34050 | 34150 | 34150 | 34050 | 760 |
| 281 | 20240416 | 143600 | 13628409850 | 34150 | 34150 | 34150 | 34100 | 81 |
| 282 | 20240416 | 143500 | 13625644300 | 34150 | 34100 | 34150 | 34100 | 201 |
| 283 | 20240416 | 143400 | 13618782000 | 34050 | 34100 | 34150 | 34050 | 374 |
| 284 | 20240416 | 143300 | 13606029100 | 34150 | 34150 | 34150 | 34100 | 599 |
| 285 | 20240416 | 143200 | 13585578200 | 34150 | 34150 | 34200 | 34150 | 1219 |
| 286 | 20240416 | 143100 | 13543946050 | 34150 | 34100 | 34150 | 34050 | 83 |
| 287 | 20240416 | 143000 | 13541115350 | 34100 | 34100 | 34100 | 34100 | 104 |
| 288 | 20240416 | 142900 | 13537568950 | 34100 | 34050 | 34100 | 34050 | 223 |
| 289 | 20240416 | 142800 | 13529969650 | 34100 | 34050 | 34100 | 34000 | 1125 |
| 290 | 20240416 | 142700 | 13491710750 | 34050 | 34050 | 34100 | 34050 | 727 |
| 291 | 20240416 | 142600 | 13466953450 | 34050 | 34000 | 34050 | 33950 | 455 |
| 292 | 20240416 | 142500 | 13451487550 | 34000 | 34000 | 34050 | 33950 | 763 |
| 293 | 20240416 | 142400 | 13425555100 | 33950 | 33950 | 34000 | 33950 | 1032 |
| 294 | 20240416 | 142300 | 13390514600 | 34000 | 34050 | 34100 | 34000 | 3441 |
| 295 | 20240416 | 142200 | 13273425650 | 34100 | 34150 | 34150 | 34050 | 774 |
| 296 | 20240416 | 142100 | 13247048200 | 34050 | 34200 | 34200 | 34050 | 2571 |
| 297 | 20240416 | 142000 | 13159202500 | 34250 | 34250 | 34250 | 34200 | 300 |
| 298 | 20240416 | 141900 | 13148936450 | 34250 | 34250 | 34250 | 34200 | 592 |
| 299 | 20240416 | 141800 | 13128684900 | 34250 | 34200 | 34300 | 34200 | 552 |
| 300 | 20240416 | 141700 | 13109775050 | 34200 | 34250 | 34300 | 34200 | 488 |
| 301 | 20240416 | 141600 | 13093065950 | 34300 | 34300 | 34300 | 34250 | 193 |
| 302 | 20240416 | 141500 | 13086455000 | 34300 | 34200 | 34300 | 34200 | 460 |
| 303 | 20240416 | 141400 | 13070703800 | 34250 | 34250 | 34250 | 34200 | 440 |
| 304 | 20240416 | 141300 | 13055643250 | 34300 | 34250 | 34300 | 34250 | 485 |
| 305 | 20240416 | 141200 | 13039018050 | 34300 | 34200 | 34300 | 34150 | 2011 |
| 306 | 20240416 | 141100 | 12970216400 | 34150 | 34100 | 34150 | 34100 | 700 |
| 307 | 20240416 | 141000 | 12946325350 | 34150 | 34100 | 34200 | 34100 | 699 |
| 308 | 20240416 | 140900 | 12922466350 | 34100 | 34200 | 34200 | 34100 | 1147 |
| 309 | 20240416 | 140800 | 12883291750 | 34250 | 34150 | 34250 | 34150 | 1065 |
| 310 | 20240416 | 140700 | 12846902450 | 34100 | 34150 | 34150 | 34050 | 388 |
| 311 | 20240416 | 140600 | 12833668850 | 34100 | 34150 | 34150 | 34100 | 200 |
| 312 | 20240416 | 140500 | 12826848250 | 34100 | 34150 | 34150 | 34050 | 924 |
| 313 | 20240416 | 140400 | 12795336750 | 34150 | 34150 | 34200 | 34150 | 263 |
| 314 | 20240416 | 140300 | 12786350200 | 34100 | 34150 | 34200 | 34100 | 1353 |
| 315 | 20240416 | 140200 | 12740145850 | 34150 | 34100 | 34150 | 34050 | 1208 |
| 316 | 20240416 | 140100 | 12698942200 | 34100 | 34150 | 34200 | 34100 | 652 |
| 317 | 20240416 | 140000 | 12676697800 | 34100 | 34150 | 34200 | 34100 | 538 |
| 318 | 20240416 | 135900 | 12658340150 | 34150 | 34200 | 34200 | 34150 | 118 |
| 319 | 20240416 | 135800 | 12654305000 | 34200 | 34150 | 34200 | 34150 | 504 |
| 320 | 20240416 | 135700 | 12637079050 | 34150 | 34200 | 34200 | 34150 | 250 |
| 321 | 20240416 | 135600 | 12628541300 | 34200 | 34150 | 34200 | 34100 | 42 |
| 322 | 20240416 | 135500 | 12627106600 | 34150 | 34150 | 34200 | 34150 | 226 |
| 323 | 20240416 | 135400 | 12619380450 | 34200 | 34100 | 34200 | 34100 | 254 |
| 324 | 20240416 | 135300 | 12610699950 | 34050 | 34200 | 34200 | 34050 | 303 |
| 325 | 20240416 | 135200 | 12600352950 | 34200 | 34150 | 34200 | 34050 | 180 |
| 326 | 20240416 | 135100 | 12594199550 | 34100 | 34000 | 34100 | 33900 | 2906 |
| 327 | 20240416 | 135000 | 12495397650 | 34000 | 34000 | 34000 | 33950 | 624 |
| 328 | 20240416 | 134900 | 12474186600 | 33950 | 34050 | 34050 | 33950 | 2879 |
| 329 | 20240416 | 134800 | 12376299300 | 34050 | 34050 | 34100 | 34050 | 717 |
| 330 | 20240416 | 134700 | 12351869850 | 34050 | 34050 | 34100 | 34000 | 445 |
| 331 | 20240416 | 134600 | 12336717800 | 34050 | 34100 | 34100 | 34000 | 1908 |
| 332 | 20240416 | 134500 | 12271749750 | 34100 | 34150 | 34200 | 34100 | 1125 |
| 333 | 20240416 | 134400 | 12233367850 | 34150 | 34150 | 34150 | 34100 | 97 |
| 334 | 20240416 | 134300 | 12230056150 | 34150 | 34150 | 34200 | 34100 | 537 |
| 335 | 20240416 | 134200 | 12211722000 | 34150 | 34150 | 34150 | 34100 | 815 |
| 336 | 20240416 | 134100 | 12183910550 | 34200 | 34150 | 34200 | 34100 | 1463 |
| 337 | 20240416 | 134000 | 12133938150 | 34150 | 34150 | 34150 | 34100 | 133 |
| 338 | 20240416 | 133900 | 12129397050 | 34100 | 34150 | 34250 | 34100 | 1292 |
| 339 | 20240416 | 133800 | 12085313750 | 34150 | 34100 | 34200 | 34100 | 304 |
| 340 | 20240416 | 133700 | 12074923850 | 34100 | 34100 | 34150 | 34100 | 436 |
| 341 | 20240416 | 133600 | 12060045300 | 34100 | 34250 | 34250 | 34100 | 481 |
| 342 | 20240416 | 133500 | 12043636650 | 34200 | 34250 | 34300 | 34200 | 331 |
| 343 | 20240416 | 133400 | 12032299500 | 34250 | 34200 | 34250 | 34100 | 1311 |
| 344 | 20240416 | 133300 | 11987538450 | 34200 | 34200 | 34200 | 34100 | 408 |
| 345 | 20240416 | 133200 | 11973617850 | 34200 | 34250 | 34250 | 34100 | 235 |
| 346 | 20240416 | 133100 | 11965582300 | 34250 | 34250 | 34250 | 34100 | 522 |
| 347 | 20240416 | 133000 | 11947753150 | 34250 | 34100 | 34250 | 34100 | 1329 |
| 348 | 20240416 | 132900 | 11902422400 | 34150 | 34150 | 34250 | 34150 | 1687 |
| 349 | 20240416 | 132800 | 11844784400 | 34150 | 34400 | 34400 | 34150 | 1655 |
| 350 | 20240416 | 132700 | 11788139350 | 34350 | 34300 | 34400 | 34300 | 204 |
| 351 | 20240416 | 132600 | 11781127400 | 34300 | 34250 | 34400 | 34250 | 714 |
| 352 | 20240416 | 132500 | 11756622350 | 34250 | 34200 | 34300 | 34200 | 387 |
| 353 | 20240416 | 132400 | 11743377450 | 34250 | 34200 | 34300 | 34150 | 643 |
| 354 | 20240416 | 132300 | 11721356500 | 34150 | 34250 | 34250 | 34150 | 1255 |
| 355 | 20240416 | 132200 | 11678452950 | 34250 | 34250 | 34250 | 34200 | 21 |
| 356 | 20240416 | 132100 | 11677734250 | 34250 | 34250 | 34250 | 34150 | 1079 |
| 357 | 20240416 | 132000 | 11640869150 | 34200 | 34250 | 34300 | 34200 | 355 |
| 358 | 20240416 | 131900 | 11628718050 | 34250 | 34250 | 34250 | 34200 | 743 |
| 359 | 20240416 | 131800 | 11603306600 | 34200 | 34300 | 34350 | 34200 | 918 |
| 360 | 20240416 | 131700 | 11571856450 | 34300 | 34250 | 34300 | 34200 | 1006 |
| 361 | 20240416 | 131600 | 11537417350 | 34250 | 34250 | 34300 | 34200 | 496 |
| 362 | 20240416 | 131500 | 11520425200 | 34250 | 34250 | 34250 | 34200 | 424 |
| 363 | 20240416 | 131400 | 11505907500 | 34300 | 34250 | 34300 | 34200 | 253 |
| 364 | 20240416 | 131300 | 11497245650 | 34300 | 34250 | 34300 | 34250 | 143 |
| 365 | 20240416 | 131200 | 11492344550 | 34250 | 34400 | 34450 | 34200 | 1081 |
| 366 | 20240416 | 131100 | 11455231050 | 34400 | 34350 | 34400 | 34350 | 84 |
| 367 | 20240416 | 131000 | 11452342650 | 34300 | 34300 | 34350 | 34250 | 283 |
| 368 | 20240416 | 130900 | 11442633150 | 34350 | 34400 | 34400 | 34300 | 444 |
| 369 | 20240416 | 130800 | 11427395400 | 34400 | 34350 | 34450 | 34350 | 520 |
| 370 | 20240416 | 130700 | 11409513200 | 34350 | 34450 | 34450 | 34350 | 411 |
| 371 | 20240416 | 130600 | 11395383800 | 34450 | 34400 | 34450 | 34350 | 308 |
| 372 | 20240416 | 130500 | 11384796000 | 34400 | 34400 | 34400 | 34350 | 99 |
| 373 | 20240416 | 130400 | 11381393850 | 34400 | 34400 | 34450 | 34300 | 344 |
| 374 | 20240416 | 130300 | 11369561400 | 34400 | 34350 | 34400 | 34300 | 77 |
| 375 | 20240416 | 130200 | 11366913700 | 34350 | 34350 | 34350 | 34300 | 194 |
| 376 | 20240416 | 130100 | 11360254400 | 34450 | 34400 | 34450 | 34400 | 222 |
| 377 | 20240416 | 130000 | 11352617200 | 34400 | 34300 | 34400 | 34300 | 372 |
| 378 | 20240416 | 125900 | 11339841100 | 34350 | 34350 | 34350 | 34350 | 102 |
| 379 | 20240416 | 125800 | 11336337400 | 34350 | 34300 | 34350 | 34250 | 456 |
| 380 | 20240416 | 125700 | 11320713150 | 34250 | 34300 | 34350 | 34250 | 141 |
| 381 | 20240416 | 125600 | 11315881450 | 34300 | 34300 | 34450 | 34300 | 391 |
| 382 | 20240416 | 125500 | 11302460600 | 34300 | 34500 | 34500 | 34300 | 680 |
| 383 | 20240416 | 125400 | 11279076800 | 34550 | 34500 | 34550 | 34500 | 2808 |
| 384 | 20240416 | 125300 | 11182162700 | 34500 | 34350 | 34500 | 34350 | 3337 |
| 385 | 20240416 | 125200 | 11067375650 | 34300 | 34300 | 34300 | 34300 | 26 |
| 386 | 20240416 | 125100 | 11066483850 | 34300 | 34350 | 34350 | 34300 | 432 |
| 387 | 20240416 | 125000 | 11051648000 | 34350 | 34300 | 34350 | 34300 | 69 |
| 388 | 20240416 | 124900 | 11049278300 | 34300 | 34350 | 34350 | 34250 | 344 |
| 389 | 20240416 | 124800 | 11037464400 | 34350 | 34300 | 34350 | 34250 | 342 |
| 390 | 20240416 | 124700 | 11025733350 | 34300 | 34200 | 34300 | 34200 | 422 |
| 391 | 20240416 | 124600 | 11011280250 | 34200 | 34200 | 34200 | 34150 | 362 |
| 392 | 20240416 | 124500 | 10998900350 | 34200 | 34150 | 34200 | 34150 | 343 |
| 393 | 20240416 | 124400 | 10987170050 | 34150 | 34200 | 34200 | 34150 | 186 |
| 394 | 20240416 | 124300 | 10980818050 | 34200 | 34200 | 34200 | 34200 | 244 |
| 395 | 20240416 | 124200 | 10972473250 | 34250 | 34250 | 34250 | 34200 | 466 |
| 396 | 20240416 | 124100 | 10956535750 | 34250 | 34200 | 34250 | 34200 | 126 |
| 397 | 20240416 | 124000 | 10952221550 | 34150 | 34200 | 34250 | 34150 | 385 |
| 398 | 20240416 | 123900 | 10939049700 | 34250 | 34200 | 34250 | 34200 | 78 |
| 399 | 20240416 | 123800 | 10936379350 | 34250 | 34200 | 34250 | 34200 | 271 |
| 400 | 20240416 | 123700 | 10927110200 | 34200 | 34250 | 34250 | 34150 | 192 |
| 401 | 20240416 | 123600 | 10920543800 | 34200 | 34250 | 34300 | 34200 | 575 |
| 402 | 20240416 | 123500 | 10900847650 | 34250 | 34250 | 34250 | 34200 | 328 |
| 403 | 20240416 | 123400 | 10889617850 | 34250 | 34250 | 34300 | 34250 | 123 |
| 404 | 20240416 | 123300 | 10885404850 | 34200 | 34300 | 34300 | 34200 | 67 |
| 405 | 20240416 | 123200 | 10883107800 | 34200 | 34350 | 34350 | 34200 | 535 |
| 406 | 20240416 | 123100 | 10864789450 | 34350 | 34300 | 34350 | 34300 | 211 |
| 407 | 20240416 | 123000 | 10857551950 | 34300 | 34350 | 34350 | 34250 | 239 |
| 408 | 20240416 | 122900 | 10849358400 | 34350 | 34300 | 34350 | 34300 | 194 |
| 409 | 20240416 | 122800 | 10842701050 | 34350 | 34250 | 34350 | 34250 | 83 |
| 410 | 20240416 | 122700 | 10839858100 | 34300 | 34200 | 34350 | 34200 | 183 |
| 411 | 20240416 | 122600 | 10833589150 | 34250 | 34200 | 34300 | 34200 | 1224 |
| 412 | 20240416 | 122500 | 10791717800 | 34250 | 34200 | 34250 | 34200 | 31 |
| 413 | 20240416 | 122400 | 10790656600 | 34150 | 34200 | 34200 | 34100 | 263 |
| 414 | 20240416 | 122300 | 10781664250 | 34200 | 34050 | 34250 | 34050 | 2686 |
| 415 | 20240416 | 122200 | 10690201150 | 34050 | 34100 | 34250 | 34000 | 2768 |
| 416 | 20240416 | 122100 | 10595939700 | 34100 | 34250 | 34250 | 34100 | 1067 |
| 417 | 20240416 | 122000 | 10559474550 | 34200 | 34200 | 34250 | 34200 | 70 |
| 418 | 20240416 | 121900 | 10557080150 | 34200 | 34200 | 34250 | 34150 | 81 |
| 419 | 20240416 | 121800 | 10554308250 | 34100 | 34150 | 34250 | 34100 | 1109 |
| 420 | 20240416 | 121700 | 10516460500 | 34150 | 34200 | 34200 | 34100 | 1816 |
| 421 | 20240416 | 121600 | 10454473500 | 34250 | 34350 | 34350 | 34250 | 235 |
| 422 | 20240416 | 121500 | 10446419400 | 34300 | 34350 | 34350 | 34250 | 146 |
| 423 | 20240416 | 121400 | 10441406600 | 34350 | 34400 | 34400 | 34350 | 417 |
| 424 | 20240416 | 121300 | 10427081100 | 34350 | 34350 | 34350 | 34350 | 54 |
| 425 | 20240416 | 121200 | 10425226200 | 34300 | 34300 | 34350 | 34300 | 53 |
| 426 | 20240416 | 121100 | 10423408100 | 34300 | 34200 | 34300 | 34200 | 442 |
| 427 | 20240416 | 121000 | 10408269650 | 34200 | 34200 | 34300 | 34200 | 758 |
| 428 | 20240416 | 120900 | 10382325950 | 34250 | 34250 | 34300 | 34250 | 831 |
| 429 | 20240416 | 120800 | 10353864150 | 34300 | 34250 | 34300 | 34200 | 1930 |
| 430 | 20240416 | 120700 | 10287829100 | 34250 | 34300 | 34350 | 34250 | 181 |
| 431 | 20240416 | 120600 | 10281623050 | 34300 | 34400 | 34400 | 34300 | 537 |
| 432 | 20240416 | 120500 | 10263191200 | 34400 | 34450 | 34450 | 34350 | 917 |
| 433 | 20240416 | 120400 | 10231664400 | 34450 | 34400 | 34450 | 34400 | 307 |
| 434 | 20240416 | 120300 | 10221103350 | 34350 | 34450 | 34450 | 34350 | 695 |
| 435 | 20240416 | 120200 | 10197183650 | 34500 | 34500 | 34550 | 34450 | 1131 |
| 436 | 20240416 | 120100 | 10158178750 | 34450 | 34500 | 34500 | 34450 | 54 |
| 437 | 20240416 | 120000 | 10156315800 | 34450 | 34450 | 34500 | 34450 | 968 |
| 438 | 20240416 | 115900 | 10122947200 | 34500 | 34500 | 34500 | 34450 | 292 |
| 439 | 20240416 | 115800 | 10112876350 | 34500 | 34450 | 34500 | 34400 | 270 |
| 440 | 20240416 | 115700 | 10103573400 | 34450 | 34450 | 34500 | 34450 | 562 |
| 441 | 20240416 | 115600 | 10084202700 | 34450 | 34400 | 34450 | 34350 | 785 |
| 442 | 20240416 | 115500 | 10057177900 | 34350 | 34350 | 34400 | 34350 | 493 |
| 443 | 20240416 | 115400 | 10040238650 | 34400 | 34400 | 34450 | 34350 | 627 |
| 444 | 20240416 | 115300 | 10018662700 | 34350 | 34450 | 34450 | 34350 | 555 |
| 445 | 20240416 | 115200 | 9999585850 | 34450 | 34200 | 34450 | 34200 | 1358 |
| 446 | 20240416 | 115100 | 9952924500 | 34300 | 34150 | 34300 | 34100 | 1436 |
| 447 | 20240416 | 115000 | 9903819400 | 34100 | 34100 | 34150 | 34050 | 938 |
| 448 | 20240416 | 114900 | 9871822750 | 34050 | 34000 | 34100 | 34000 | 299 |
| 449 | 20240416 | 114800 | 9861627550 | 34000 | 34000 | 34000 | 33950 | 707 |
| 450 | 20240416 | 114700 | 9837589700 | 34000 | 34100 | 34100 | 33950 | 2116 |
| 451 | 20240416 | 114600 | 9765596400 | 34050 | 34000 | 34050 | 34000 | 512 |
| 452 | 20240416 | 114500 | 9748163950 | 33950 | 34000 | 34050 | 33900 | 1278 |
| 453 | 20240416 | 114400 | 9704714150 | 34000 | 33950 | 34000 | 33900 | 427 |
| 454 | 20240416 | 114300 | 9690212750 | 33900 | 33900 | 33950 | 33900 | 820 |
| 455 | 20240416 | 114200 | 9662388850 | 33950 | 33900 | 33950 | 33900 | 38 |
| 456 | 20240416 | 114100 | 9661100400 | 33950 | 33950 | 33950 | 33850 | 160 |
| 457 | 20240416 | 114000 | 9655668950 | 34000 | 33900 | 34000 | 33850 | 343 |
| 458 | 20240416 | 113900 | 9644014550 | 33900 | 33800 | 34000 | 33800 | 606 |
| 459 | 20240416 | 113800 | 9623529500 | 33800 | 34000 | 34000 | 33800 | 1506 |
| 460 | 20240416 | 113700 | 9572506300 | 34000 | 33900 | 34000 | 33900 | 1083 |
| 461 | 20240416 | 113600 | 9535773750 | 33900 | 33850 | 33900 | 33850 | 55 |
| 462 | 20240416 | 113500 | 9533911850 | 33850 | 33850 | 33900 | 33800 | 3580 |
| 463 | 20240416 | 113400 | 9412857350 | 33850 | 33950 | 34000 | 33850 | 1374 |
| 464 | 20240416 | 113300 | 9366189550 | 33950 | 33850 | 33950 | 33850 | 599 |
| 465 | 20240416 | 113200 | 9345899850 | 33850 | 33800 | 33900 | 33800 | 137 |
| 466 | 20240416 | 113100 | 9341263000 | 33850 | 33850 | 33850 | 33800 | 646 |
| 467 | 20240416 | 113000 | 9319408000 | 33850 | 33850 | 33850 | 33800 | 373 |
| 468 | 20240416 | 112900 | 9306782100 | 33850 | 33850 | 33900 | 33850 | 335 |
| 469 | 20240416 | 112800 | 9295431800 | 33850 | 33900 | 33900 | 33850 | 1134 |
| 470 | 20240416 | 112700 | 9257041750 | 33900 | 34000 | 34000 | 33900 | 1469 |
| 471 | 20240416 | 112600 | 9207183100 | 34000 | 34000 | 34000 | 33950 | 128 |
| 472 | 20240416 | 112500 | 9202831500 | 33950 | 34000 | 34000 | 33950 | 26 |
| 473 | 20240416 | 112400 | 9201948250 | 34000 | 33950 | 34000 | 33950 | 560 |
| 474 | 20240416 | 112300 | 9182928300 | 33950 | 34000 | 34000 | 33950 | 310 |
| 475 | 20240416 | 112200 | 9172388500 | 33950 | 34000 | 34000 | 33900 | 166 |
| 476 | 20240416 | 112100 | 9166753750 | 34000 | 33900 | 34000 | 33850 | 951 |
| 477 | 20240416 | 112000 | 9134494350 | 33900 | 33850 | 33900 | 33800 | 548 |
| 478 | 20240416 | 111900 | 9115946500 | 33850 | 33950 | 34000 | 33850 | 2368 |
| 479 | 20240416 | 111800 | 9035739000 | 33950 | 33950 | 34000 | 33900 | 1254 |
| 480 | 20240416 | 111700 | 8993176500 | 33950 | 33950 | 34000 | 33950 | 242 |
| 481 | 20240416 | 111600 | 8984960150 | 33950 | 33800 | 34000 | 33800 | 3267 |
| 482 | 20240416 | 111500 | 8874211850 | 33850 | 34050 | 34050 | 33800 | 3070 |
| 483 | 20240416 | 111400 | 8770132300 | 34050 | 34000 | 34050 | 33900 | 1063 |
| 484 | 20240416 | 111300 | 8734049300 | 33950 | 34000 | 34050 | 33950 | 1020 |
| 485 | 20240416 | 111200 | 8699409550 | 34000 | 34000 | 34000 | 33850 | 7031 |
| 486 | 20240416 | 111100 | 8460986500 | 34000 | 34050 | 34050 | 33950 | 1573 |
| 487 | 20240416 | 111000 | 8407500100 | 34050 | 34050 | 34100 | 34000 | 1205 |
| 488 | 20240416 | 110900 | 8366491600 | 34050 | 34150 | 34150 | 34000 | 793 |
| 489 | 20240416 | 110800 | 8339497750 | 34000 | 34100 | 34150 | 34000 | 14830 |
| 490 | 20240416 | 110700 | 7834662750 | 34100 | 34150 | 34250 | 34100 | 1902 |
| 491 | 20240416 | 110600 | 7769694300 | 34150 | 34100 | 34200 | 34100 | 3235 |
| 492 | 20240416 | 110500 | 7659259600 | 34150 | 34150 | 34200 | 34100 | 5547 |
| 493 | 20240416 | 110400 | 7469926750 | 34150 | 34250 | 34250 | 34150 | 1193 |
| 494 | 20240416 | 110300 | 7429096500 | 34250 | 34250 | 34300 | 34200 | 495 |
| 495 | 20240416 | 110200 | 7412131300 | 34300 | 34300 | 34350 | 34200 | 3218 |
| 496 | 20240416 | 110100 | 7301919100 | 34300 | 34350 | 34350 | 34300 | 1378 |
| 497 | 20240416 | 110000 | 7254634600 | 34350 | 34350 | 34400 | 34350 | 1649 |
| 498 | 20240416 | 105900 | 7197984850 | 34400 | 34450 | 34450 | 34350 | 1054 |
| 499 | 20240416 | 105800 | 7161731550 | 34450 | 34500 | 34500 | 34400 | 220 |
| 500 | 20240416 | 105700 | 7154157150 | 34450 | 34450 | 34500 | 34400 | 876 |
| 501 | 20240416 | 105600 | 7123979000 | 34450 | 34450 | 34500 | 34400 | 489 |
| 502 | 20240416 | 105500 | 7107146450 | 34400 | 34400 | 34450 | 34400 | 490 |
| 503 | 20240416 | 105400 | 7090276200 | 34450 | 34450 | 34450 | 34350 | 519 |
| 504 | 20240416 | 105300 | 7072411900 | 34450 | 34450 | 34500 | 34400 | 1437 |
| 505 | 20240416 | 105200 | 7022971700 | 34450 | 34500 | 34500 | 34450 | 702 |
| 506 | 20240416 | 105100 | 6998775350 | 34450 | 34550 | 34600 | 34450 | 833 |
| 507 | 20240416 | 105000 | 6970027600 | 34500 | 34350 | 34500 | 34350 | 1525 |
| 508 | 20240416 | 104900 | 6917571100 | 34350 | 34500 | 34500 | 34300 | 4394 |
| 509 | 20240416 | 104800 | 6766539450 | 34500 | 34550 | 34550 | 34450 | 704 |
| 510 | 20240416 | 104700 | 6742251500 | 34600 | 34600 | 34600 | 34500 | 383 |
| 511 | 20240416 | 104600 | 6729002700 | 34550 | 34500 | 34600 | 34450 | 722 |
| 512 | 20240416 | 104500 | 6704084100 | 34450 | 34450 | 34500 | 34450 | 36 |
| 513 | 20240416 | 104400 | 6702843350 | 34450 | 34400 | 34450 | 34350 | 496 |
| 514 | 20240416 | 104300 | 6685765250 | 34350 | 34350 | 34400 | 34350 | 2149 |
| 515 | 20240416 | 104200 | 6611933450 | 34350 | 34400 | 34400 | 34300 | 5818 |
| 516 | 20240416 | 104100 | 6412003100 | 34350 | 34450 | 34600 | 34350 | 5396 |
| 517 | 20240416 | 104000 | 6226474250 | 34500 | 34450 | 34500 | 34450 | 1677 |
| 518 | 20240416 | 103900 | 6168684700 | 34450 | 34550 | 34550 | 34450 | 1081 |
| 519 | 20240416 | 103800 | 6131398700 | 34600 | 34550 | 34600 | 34500 | 729 |
| 520 | 20240416 | 103700 | 6106209350 | 34550 | 34600 | 34600 | 34550 | 386 |
| 521 | 20240416 | 103600 | 6092864150 | 34600 | 34550 | 34600 | 34500 | 630 |
| 522 | 20240416 | 103500 | 6071096450 | 34550 | 34600 | 34600 | 34500 | 1720 |
| 523 | 20240416 | 103400 | 6011722500 | 34500 | 34650 | 34650 | 34500 | 225 |
| 524 | 20240416 | 103300 | 6003948300 | 34600 | 34650 | 34700 | 34500 | 1459 |
| 525 | 20240416 | 103200 | 5953527400 | 34650 | 34650 | 34700 | 34600 | 466 |
| 526 | 20240416 | 103100 | 5937368500 | 34650 | 34650 | 34700 | 34650 | 135 |
| 527 | 20240416 | 103000 | 5932685550 | 34650 | 34600 | 34700 | 34550 | 718 |
| 528 | 20240416 | 102900 | 5907806450 | 34550 | 34550 | 34650 | 34500 | 706 |
| 529 | 20240416 | 102800 | 5883432750 | 34550 | 34600 | 34600 | 34500 | 276 |
| 530 | 20240416 | 102700 | 5873895100 | 34600 | 34700 | 34700 | 34550 | 889 |
| 531 | 20240416 | 102600 | 5843143200 | 34700 | 34600 | 34700 | 34600 | 350 |
| 532 | 20240416 | 102500 | 5831009950 | 34600 | 34500 | 34600 | 34500 | 471 |
| 533 | 20240416 | 102400 | 5814735800 | 34500 | 34550 | 34600 | 34500 | 1016 |
| 534 | 20240416 | 102300 | 5779669650 | 34600 | 34550 | 34600 | 34500 | 433 |
| 535 | 20240416 | 102200 | 5764725000 | 34500 | 34500 | 34500 | 34450 | 279 |
| 536 | 20240416 | 102100 | 5755105900 | 34500 | 34500 | 34500 | 34500 | 1259 |
| 537 | 20240416 | 102000 | 5711670400 | 34500 | 34500 | 34650 | 34500 | 1547 |
| 538 | 20240416 | 101900 | 5658216950 | 34500 | 34550 | 34600 | 34500 | 1555 |
| 539 | 20240416 | 101800 | 5604531450 | 34550 | 34600 | 34650 | 34550 | 680 |
| 540 | 20240416 | 101700 | 5581020500 | 34550 | 34600 | 34600 | 34550 | 1482 |
| 541 | 20240416 | 101600 | 5529801150 | 34550 | 34650 | 34800 | 34550 | 2732 |
| 542 | 20240416 | 101500 | 5435205850 | 34650 | 34800 | 34800 | 34650 | 2639 |
| 543 | 20240416 | 101400 | 5343692950 | 34800 | 34700 | 34800 | 34700 | 1198 |
| 544 | 20240416 | 101300 | 5302058950 | 34750 | 34800 | 34900 | 34700 | 4339 |
| 545 | 20240416 | 101200 | 5151390300 | 34900 | 34800 | 34900 | 34800 | 534 |
| 546 | 20240416 | 101100 | 5132807000 | 34800 | 34800 | 34900 | 34750 | 798 |
| 547 | 20240416 | 101000 | 5105035900 | 34750 | 34800 | 34800 | 34750 | 1506 |
| 548 | 20240416 | 100900 | 5052689000 | 34750 | 34800 | 34800 | 34750 | 1261 |
| 549 | 20240416 | 100800 | 5008868700 | 34800 | 34850 | 34900 | 34750 | 4522 |
| 550 | 20240416 | 100700 | 4851394000 | 34900 | 34950 | 35000 | 34900 | 1888 |
| 551 | 20240416 | 100600 | 4785495300 | 34950 | 34950 | 35000 | 34900 | 1418 |
| 552 | 20240416 | 100500 | 4735953000 | 34950 | 35000 | 35150 | 34950 | 775 |
| 553 | 20240416 | 100400 | 4708833950 | 35000 | 35050 | 35050 | 34950 | 924 |
| 554 | 20240416 | 100300 | 4676468750 | 35100 | 35000 | 35150 | 35000 | 722 |
| 555 | 20240416 | 100200 | 4651136600 | 35000 | 35050 | 35100 | 35000 | 117 |
| 556 | 20240416 | 100100 | 4647035800 | 35000 | 35000 | 35100 | 35000 | 543 |
| 557 | 20240416 | 100000 | 4628030500 | 35000 | 34950 | 35050 | 34950 | 1986 |
| 558 | 20240416 | 095900 | 4558467750 | 35050 | 34950 | 35050 | 34950 | 349 |
| 559 | 20240416 | 095800 | 4546258300 | 34950 | 34950 | 35000 | 34950 | 377 |
| 560 | 20240416 | 095700 | 4533077150 | 34950 | 34900 | 35000 | 34900 | 2039 |
| 561 | 20240416 | 095600 | 4461874450 | 34900 | 34950 | 34950 | 34900 | 420 |
| 562 | 20240416 | 095500 | 4447199150 | 34950 | 35150 | 35150 | 34950 | 3551 |
| 563 | 20240416 | 095400 | 4323017700 | 35150 | 35200 | 35250 | 35050 | 1687 |
| 564 | 20240416 | 095300 | 4263831700 | 35250 | 35200 | 35300 | 35000 | 1226 |
| 565 | 20240416 | 095200 | 4220651600 | 35250 | 35000 | 35300 | 34950 | 3377 |
| 566 | 20240416 | 095100 | 4102085650 | 35000 | 35000 | 35100 | 35000 | 390 |
| 567 | 20240416 | 095000 | 4088425350 | 35000 | 34950 | 35150 | 34950 | 1426 |
| 568 | 20240416 | 094900 | 4038443750 | 34950 | 34950 | 35000 | 34900 | 544 |
| 569 | 20240416 | 094800 | 4019412750 | 34950 | 35000 | 35000 | 34900 | 1305 |
| 570 | 20240416 | 094700 | 3973831500 | 34950 | 35000 | 35050 | 34900 | 1296 |
| 571 | 20240416 | 094600 | 3928500850 | 35050 | 35050 | 35150 | 34950 | 552 |
| 572 | 20240416 | 094500 | 3909160650 | 35050 | 34850 | 35100 | 34850 | 9181 |
| 573 | 20240416 | 094400 | 3587908700 | 34850 | 34850 | 34900 | 34800 | 274 |
| 574 | 20240416 | 094300 | 3578355200 | 34900 | 34750 | 34900 | 34750 | 2195 |
| 575 | 20240416 | 094200 | 3501940050 | 34800 | 34800 | 34850 | 34750 | 1357 |
| 576 | 20240416 | 094100 | 3454691600 | 34750 | 34800 | 34800 | 34700 | 1979 |
| 577 | 20240416 | 094000 | 3385918950 | 34850 | 34800 | 34850 | 34750 | 1229 |
| 578 | 20240416 | 093900 | 3343157200 | 34800 | 34850 | 34950 | 34750 | 2738 |
| 579 | 20240416 | 093800 | 3247808650 | 34900 | 35350 | 35350 | 34800 | 17681 |
| 580 | 20240416 | 093700 | 2626287800 | 35350 | 35350 | 35400 | 35350 | 555 |
| 581 | 20240416 | 093600 | 2606653150 | 35350 | 35350 | 35450 | 35350 | 898 |
| 582 | 20240416 | 093500 | 2574872200 | 35400 | 35350 | 35400 | 35300 | 1203 |
| 583 | 20240416 | 093400 | 2532341600 | 35350 | 35500 | 35600 | 35350 | 4169 |
| 584 | 20240416 | 093300 | 2384683800 | 35500 | 35550 | 35600 | 35450 | 563 |
| 585 | 20240416 | 093200 | 2364687350 | 35550 | 35650 | 35650 | 35500 | 766 |
| 586 | 20240416 | 093100 | 2337439600 | 35650 | 35700 | 35750 | 35650 | 1092 |
| 587 | 20240416 | 093000 | 2298472300 | 35750 | 35700 | 35750 | 35650 | 1337 |
| 588 | 20240416 | 092900 | 2250691750 | 35700 | 35650 | 35700 | 35600 | 1022 |
| 589 | 20240416 | 092800 | 2214246800 | 35700 | 35700 | 35750 | 35650 | 849 |
| 590 | 20240416 | 092700 | 2183936500 | 35700 | 35650 | 35700 | 35650 | 627 |
| 591 | 20240416 | 092600 | 2161570050 | 35600 | 35550 | 35700 | 35550 | 1804 |
| 592 | 20240416 | 092500 | 2097344850 | 35550 | 35350 | 35550 | 35350 | 1860 |
| 593 | 20240416 | 092400 | 2031260850 | 35400 | 35350 | 35500 | 35350 | 2422 |
| 594 | 20240416 | 092300 | 1945518450 | 35350 | 35450 | 35450 | 35350 | 1104 |
| 595 | 20240416 | 092200 | 1906443100 | 35450 | 35400 | 35450 | 35400 | 266 |
| 596 | 20240416 | 092100 | 1897025950 | 35400 | 35450 | 35450 | 35350 | 532 |
| 597 | 20240416 | 092000 | 1878196100 | 35450 | 35450 | 35550 | 35400 | 139 |
| 598 | 20240416 | 091900 | 1873272250 | 35450 | 35500 | 35500 | 35400 | 267 |
| 599 | 20240416 | 091800 | 1863807400 | 35600 | 35650 | 35700 | 35450 | 2347 |
| 600 | 20240416 | 091700 | 1780305450 | 35650 | 35650 | 35700 | 35650 | 327 |
| 601 | 20240416 | 091600 | 1768642650 | 35650 | 35700 | 35750 | 35600 | 642 |
| 602 | 20240416 | 091500 | 1745706700 | 35750 | 35400 | 35750 | 35300 | 2085 |
| 603 | 20240416 | 091400 | 1671469800 | 35400 | 35300 | 35550 | 35200 | 3857 |
| 604 | 20240416 | 091300 | 1535289150 | 35350 | 35400 | 35450 | 35350 | 1641 |
| 605 | 20240416 | 091200 | 1477238550 | 35400 | 35550 | 35550 | 35400 | 2138 |
| 606 | 20240416 | 091100 | 1401373650 | 35550 | 35500 | 35700 | 35400 | 1283 |
| 607 | 20240416 | 091000 | 1355773150 | 35450 | 35400 | 35550 | 35400 | 2190 |
| 608 | 20240416 | 090900 | 1278086950 | 35500 | 35600 | 35600 | 35350 | 2354 |
| 609 | 20240416 | 090800 | 1194554600 | 35600 | 35750 | 35750 | 35600 | 1061 |
| 610 | 20240416 | 090700 | 1156754350 | 35700 | 35850 | 35850 | 35700 | 2643 |
| 611 | 20240416 | 090600 | 1062136000 | 35850 | 35900 | 35950 | 35800 | 5283 |
| 612 | 20240416 | 090500 | 872548550 | 35900 | 36000 | 36050 | 35850 | 3721 |
| 613 | 20240416 | 090400 | 738782200 | 36000 | 36000 | 36050 | 35850 | 2122 |
| 614 | 20240416 | 090300 | 662411100 | 35850 | 35800 | 36000 | 35750 | 3377 |
| 615 | 20240416 | 090200 | 541216650 | 35750 | 35950 | 36000 | 35600 | 3320 |
| 616 | 20240416 | 090100 | 422523800 | 35950 | 35650 | 36000 | 35650 | 2643 |
| 617 | 20240416 | 090000 | 328072650 | 35650 | 35350 | 35650 | 35300 | 9184 |