31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 184800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 10562 |
| 3 | 20240416 | 184700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240416 | 184600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240416 | 184500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240416 | 184400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240416 | 184300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240416 | 184200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240416 | 184100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240416 | 184000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240416 | 183900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240416 | 183800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240416 | 183700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240416 | 183600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240416 | 183500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240416 | 183400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240416 | 183300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240416 | 183200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240416 | 183100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240416 | 183000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240416 | 182900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240416 | 182800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240416 | 182700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240416 | 182600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240416 | 182500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240416 | 182400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240416 | 182300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240416 | 182200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240416 | 182100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240416 | 182000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240416 | 181900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240416 | 181800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 10562 |
| 33 | 20240416 | 181700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240416 | 181600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240416 | 181500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240416 | 181400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240416 | 181300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240416 | 181200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240416 | 181100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240416 | 181000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240416 | 180900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240416 | 180800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240416 | 180700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240416 | 180600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240416 | 180500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240416 | 180400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240416 | 180300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240416 | 180200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240416 | 180100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240416 | 180000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240416 | 175900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240416 | 175800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240416 | 175700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240416 | 175600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240416 | 175500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240416 | 175400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240416 | 175300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240416 | 175200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240416 | 175100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240416 | 175000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240416 | 174900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240416 | 174800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 10562 |
| 63 | 20240416 | 174700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240416 | 174600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240416 | 174500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240416 | 174400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240416 | 174300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240416 | 174200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240416 | 174100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240416 | 174000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240416 | 173900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240416 | 173800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240416 | 173700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240416 | 173600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240416 | 173500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240416 | 173400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240416 | 173300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240416 | 173200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240416 | 173100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240416 | 173000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240416 | 172900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240416 | 172800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240416 | 172700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240416 | 172600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240416 | 172500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240416 | 172400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240416 | 172300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240416 | 172200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240416 | 172100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240416 | 172000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240416 | 171900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240416 | 171800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 10562 |
| 93 | 20240416 | 171700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240416 | 171600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240416 | 171500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240416 | 171400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240416 | 171300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240416 | 171200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240416 | 171100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240416 | 171000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240416 | 170900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240416 | 170800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240416 | 170700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240416 | 170600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240416 | 170500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240416 | 170400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240416 | 170300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240416 | 170200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240416 | 170100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240416 | 170000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240416 | 165900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240416 | 165800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240416 | 165700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240416 | 165600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240416 | 165500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240416 | 165400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240416 | 165300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240416 | 165200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240416 | 165100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240416 | 165000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240416 | 164900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240416 | 164800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 10562 |
| 123 | 20240416 | 164700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240416 | 164600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240416 | 164500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240416 | 164400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240416 | 164300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240416 | 164200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240416 | 164100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240416 | 164000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240416 | 163900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240416 | 163800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240416 | 163700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240416 | 163600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240416 | 163500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240416 | 163400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240416 | 163300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240416 | 163200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240416 | 163100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240416 | 163000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240416 | 162900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240416 | 162800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240416 | 162700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240416 | 162600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240416 | 162500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240416 | 162400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240416 | 162300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240416 | 162200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240416 | 162100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240416 | 162000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240416 | 161900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240416 | 161800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 10562 |
| 153 | 20240416 | 161700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240416 | 161600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240416 | 161500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240416 | 161400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240416 | 161300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240416 | 161200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240416 | 161100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240416 | 161000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240416 | 160900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240416 | 160800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240416 | 160700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240416 | 160600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240416 | 160500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240416 | 160400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240416 | 160300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240416 | 160200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240416 | 160100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240416 | 160000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240416 | 155900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240416 | 155800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240416 | 155700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240416 | 155600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240416 | 155500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240416 | 155400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240416 | 155300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240416 | 155200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240416 | 155100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240416 | 155000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240416 | 154900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240416 | 154800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 10562 |
| 183 | 20240416 | 154700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240416 | 154600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240416 | 154500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240416 | 154400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240416 | 154300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240416 | 154200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240416 | 154100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240416 | 154000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240416 | 153900 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240416 | 153800 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240416 | 153700 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240416 | 153600 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240416 | 153500 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240416 | 153400 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240416 | 153300 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240416 | 153200 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240416 | 153100 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240416 | 153000 | 6922785600 | 32800 | 32800 | 32800 | 32800 | 10562 |
| 201 | 20240416 | 152900 | 6576352000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20240416 | 152800 | 6576352000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20240416 | 152700 | 6576352000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20240416 | 152600 | 6576352000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20240416 | 152500 | 6576352000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20240416 | 152400 | 6576352000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20240416 | 152300 | 6576352000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20240416 | 152200 | 6576352000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20240416 | 152100 | 6576352000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20240416 | 152000 | 6576352000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20240416 | 151900 | 6576352000 | 33000 | 33000 | 33000 | 32900 | 101 |
| 212 | 20240416 | 151800 | 6573024100 | 33000 | 33000 | 33000 | 32950 | 411 |
| 213 | 20240416 | 151700 | 6559466300 | 33000 | 32950 | 33050 | 32950 | 755 |
| 214 | 20240416 | 151600 | 6534547750 | 33000 | 33000 | 33000 | 32950 | 1389 |
| 215 | 20240416 | 151500 | 6488724600 | 33000 | 33000 | 33000 | 32950 | 302 |
| 216 | 20240416 | 151400 | 6478765100 | 32950 | 32950 | 33000 | 32900 | 377 |
| 217 | 20240416 | 151300 | 6466335800 | 33000 | 32900 | 33000 | 32900 | 676 |
| 218 | 20240416 | 151200 | 6444077550 | 32950 | 32950 | 32950 | 32900 | 692 |
| 219 | 20240416 | 151100 | 6421279650 | 32950 | 33000 | 33000 | 32900 | 2209 |
| 220 | 20240416 | 151000 | 6348494750 | 32950 | 32950 | 33000 | 32900 | 1514 |
| 221 | 20240416 | 150900 | 6298579200 | 32900 | 32900 | 32950 | 32850 | 431 |
| 222 | 20240416 | 150800 | 6284413800 | 32900 | 32900 | 32950 | 32800 | 996 |
| 223 | 20240416 | 150700 | 6251717300 | 32900 | 32900 | 32950 | 32850 | 475 |
| 224 | 20240416 | 150600 | 6236092450 | 32850 | 32950 | 32950 | 32850 | 823 |
| 225 | 20240416 | 150500 | 6208997550 | 32900 | 32900 | 32950 | 32850 | 759 |
| 226 | 20240416 | 150400 | 6184002850 | 32900 | 32850 | 32900 | 32800 | 617 |
| 227 | 20240416 | 150300 | 6163714400 | 32900 | 32850 | 32900 | 32850 | 771 |
| 228 | 20240416 | 150200 | 6138386100 | 32850 | 32900 | 32900 | 32850 | 321 |
| 229 | 20240416 | 150100 | 6127829150 | 32900 | 32900 | 32950 | 32850 | 352 |
| 230 | 20240416 | 150000 | 6116251800 | 32900 | 32900 | 32900 | 32850 | 621 |
| 231 | 20240416 | 145900 | 6095822400 | 32950 | 32950 | 33000 | 32900 | 1032 |
| 232 | 20240416 | 145800 | 6061841500 | 32950 | 32950 | 32950 | 32900 | 676 |
| 233 | 20240416 | 145700 | 6039574550 | 32950 | 32900 | 33000 | 32900 | 773 |
| 234 | 20240416 | 145600 | 6014116050 | 32900 | 32900 | 32950 | 32900 | 315 |
| 235 | 20240416 | 145500 | 6003751250 | 32900 | 32850 | 32900 | 32800 | 904 |
| 236 | 20240416 | 145400 | 5974034450 | 32900 | 32800 | 32900 | 32750 | 525 |
| 237 | 20240416 | 145300 | 5956802350 | 32800 | 32850 | 32900 | 32800 | 856 |
| 238 | 20240416 | 145200 | 5928686650 | 32850 | 32850 | 32900 | 32850 | 686 |
| 239 | 20240416 | 145100 | 5906149900 | 32850 | 32900 | 32900 | 32850 | 723 |
| 240 | 20240416 | 145000 | 5882397150 | 32850 | 32850 | 32900 | 32800 | 317 |
| 241 | 20240416 | 144900 | 5871995400 | 32800 | 32800 | 32900 | 32800 | 196 |
| 242 | 20240416 | 144800 | 5865564750 | 32800 | 32800 | 32900 | 32800 | 1042 |
| 243 | 20240416 | 144700 | 5831342250 | 32800 | 32800 | 32800 | 32800 | 680 |
| 244 | 20240416 | 144600 | 5809038250 | 32800 | 32800 | 32850 | 32800 | 483 |
| 245 | 20240416 | 144500 | 5793194850 | 32800 | 32800 | 32850 | 32800 | 181 |
| 246 | 20240416 | 144400 | 5787258000 | 32800 | 32800 | 32850 | 32800 | 711 |
| 247 | 20240416 | 144300 | 5763937100 | 32800 | 32850 | 32850 | 32800 | 1030 |
| 248 | 20240416 | 144200 | 5730149850 | 32900 | 32850 | 32900 | 32850 | 955 |
| 249 | 20240416 | 144100 | 5698778050 | 32850 | 32850 | 32900 | 32850 | 185 |
| 250 | 20240416 | 144000 | 5692699650 | 32850 | 32900 | 32900 | 32850 | 395 |
| 251 | 20240416 | 143900 | 5679723550 | 32850 | 32900 | 32950 | 32850 | 633 |
| 252 | 20240416 | 143800 | 5658907750 | 32900 | 32800 | 32900 | 32800 | 560 |
| 253 | 20240416 | 143700 | 5640512450 | 32800 | 32800 | 32850 | 32800 | 770 |
| 254 | 20240416 | 143600 | 5615248850 | 32850 | 32850 | 32900 | 32800 | 354 |
| 255 | 20240416 | 143500 | 5603615800 | 32800 | 32850 | 32850 | 32800 | 131 |
| 256 | 20240416 | 143400 | 5599315600 | 32850 | 32850 | 32850 | 32850 | 7 |
| 257 | 20240416 | 143300 | 5599085650 | 32800 | 32800 | 32850 | 32800 | 243 |
| 258 | 20240416 | 143200 | 5591114100 | 32750 | 32800 | 32800 | 32750 | 295 |
| 259 | 20240416 | 143100 | 5581438350 | 32850 | 32800 | 32850 | 32800 | 203 |
| 260 | 20240416 | 143000 | 5574779450 | 32800 | 32850 | 32850 | 32800 | 108 |
| 261 | 20240416 | 142900 | 5571235450 | 32850 | 32850 | 32900 | 32850 | 209 |
| 262 | 20240416 | 142800 | 5564369750 | 32850 | 32850 | 32900 | 32850 | 97 |
| 263 | 20240416 | 142700 | 5561182300 | 32900 | 32850 | 32900 | 32850 | 711 |
| 264 | 20240416 | 142600 | 5537823700 | 32850 | 32850 | 32850 | 32850 | 109 |
| 265 | 20240416 | 142500 | 5534243050 | 32850 | 32850 | 32850 | 32850 | 160 |
| 266 | 20240416 | 142400 | 5528987050 | 32900 | 32850 | 32900 | 32850 | 323 |
| 267 | 20240416 | 142300 | 5518364000 | 32850 | 32900 | 32900 | 32850 | 183 |
| 268 | 20240416 | 142200 | 5512352300 | 32900 | 32900 | 32900 | 32850 | 203 |
| 269 | 20240416 | 142100 | 5505682600 | 32900 | 32900 | 32900 | 32850 | 88 |
| 270 | 20240416 | 142000 | 5502790950 | 32900 | 32900 | 32900 | 32900 | 1994 |
| 271 | 20240416 | 141900 | 5437188350 | 32900 | 32900 | 32900 | 32900 | 157 |
| 272 | 20240416 | 141800 | 5432023050 | 32900 | 32800 | 32900 | 32800 | 1006 |
| 273 | 20240416 | 141700 | 5398994900 | 32850 | 32850 | 32850 | 32800 | 622 |
| 274 | 20240416 | 141600 | 5378562250 | 32800 | 32850 | 33000 | 32800 | 1106 |
| 275 | 20240416 | 141500 | 5342136850 | 32850 | 32850 | 32850 | 32800 | 511 |
| 276 | 20240416 | 141400 | 5325374050 | 32800 | 32800 | 32800 | 32750 | 188 |
| 277 | 20240416 | 141300 | 5319207700 | 32750 | 32850 | 32850 | 32750 | 1532 |
| 278 | 20240416 | 141200 | 5268937950 | 32850 | 32800 | 32850 | 32800 | 99 |
| 279 | 20240416 | 141100 | 5265689800 | 32800 | 32800 | 32850 | 32750 | 489 |
| 280 | 20240416 | 141000 | 5249650850 | 32800 | 32800 | 32800 | 32800 | 197 |
| 281 | 20240416 | 140900 | 5243189250 | 32800 | 32850 | 32850 | 32800 | 884 |
| 282 | 20240416 | 140800 | 5214189850 | 32850 | 32850 | 32950 | 32850 | 412 |
| 283 | 20240416 | 140700 | 5200647300 | 32800 | 32800 | 32800 | 32800 | 23 |
| 284 | 20240416 | 140600 | 5199892900 | 32900 | 32800 | 32900 | 32750 | 1844 |
| 285 | 20240416 | 140500 | 5139410550 | 32900 | 32850 | 32900 | 32850 | 447 |
| 286 | 20240416 | 140400 | 5124723100 | 32850 | 32900 | 32900 | 32850 | 166 |
| 287 | 20240416 | 140300 | 5119265000 | 32900 | 32850 | 32900 | 32850 | 438 |
| 288 | 20240416 | 140200 | 5104872850 | 32850 | 32750 | 32850 | 32750 | 191 |
| 289 | 20240416 | 140100 | 5098606850 | 32800 | 32850 | 32850 | 32750 | 125 |
| 290 | 20240416 | 140000 | 5094507600 | 32900 | 32900 | 32950 | 32650 | 5082 |
| 291 | 20240416 | 135900 | 4928225150 | 32900 | 32800 | 32900 | 32750 | 9810 |
| 292 | 20240416 | 135800 | 4606792100 | 32800 | 32850 | 32850 | 32800 | 206 |
| 293 | 20240416 | 135700 | 4600028550 | 32800 | 32850 | 32850 | 32800 | 667 |
| 294 | 20240416 | 135600 | 4578136950 | 32850 | 32850 | 32900 | 32800 | 255 |
| 295 | 20240416 | 135500 | 4569761700 | 32800 | 32850 | 32900 | 32800 | 379 |
| 296 | 20240416 | 135400 | 4557312950 | 32850 | 32900 | 32900 | 32850 | 117 |
| 297 | 20240416 | 135300 | 4553468600 | 32850 | 32900 | 32900 | 32850 | 137 |
| 298 | 20240416 | 135200 | 4548968100 | 32900 | 32850 | 32900 | 32850 | 336 |
| 299 | 20240416 | 135100 | 4537930450 | 32850 | 32850 | 32900 | 32850 | 560 |
| 300 | 20240416 | 135000 | 4519534400 | 32900 | 32850 | 32900 | 32850 | 133 |
| 301 | 20240416 | 134900 | 4515165150 | 32850 | 32850 | 32900 | 32850 | 248 |
| 302 | 20240416 | 134800 | 4507017950 | 32850 | 32900 | 32900 | 32850 | 830 |
| 303 | 20240416 | 134700 | 4479736150 | 32900 | 32900 | 32900 | 32850 | 310 |
| 304 | 20240416 | 134600 | 4469552450 | 32900 | 32850 | 32900 | 32850 | 772 |
| 305 | 20240416 | 134500 | 4444182100 | 32850 | 32900 | 32900 | 32850 | 783 |
| 306 | 20240416 | 134400 | 4418422500 | 32900 | 32900 | 32950 | 32900 | 394 |
| 307 | 20240416 | 134300 | 4405459800 | 32900 | 32900 | 32900 | 32850 | 79 |
| 308 | 20240416 | 134200 | 4402864250 | 32900 | 32850 | 32900 | 32850 | 76 |
| 309 | 20240416 | 134100 | 4400367600 | 32900 | 32900 | 32900 | 32850 | 841 |
| 310 | 20240416 | 134000 | 4372737600 | 32900 | 32950 | 32950 | 32900 | 1756 |
| 311 | 20240416 | 133900 | 4314965050 | 32950 | 32950 | 32950 | 32900 | 1027 |
| 312 | 20240416 | 133800 | 4281130400 | 32900 | 32950 | 32950 | 32900 | 126 |
| 313 | 20240416 | 133700 | 4276984900 | 32900 | 33000 | 33000 | 32900 | 1438 |
| 314 | 20240416 | 133600 | 4229606150 | 33000 | 33000 | 33000 | 32950 | 87 |
| 315 | 20240416 | 133500 | 4226738900 | 33000 | 32950 | 33000 | 32950 | 145 |
| 316 | 20240416 | 133400 | 4221961050 | 32950 | 32950 | 33000 | 32950 | 490 |
| 317 | 20240416 | 133300 | 4205812800 | 33000 | 32950 | 33000 | 32950 | 162 |
| 318 | 20240416 | 133200 | 4200471000 | 33000 | 33000 | 33000 | 32950 | 285 |
| 319 | 20240416 | 133100 | 4191072400 | 33000 | 33000 | 33000 | 33000 | 1769 |
| 320 | 20240416 | 133000 | 4132695400 | 33000 | 33000 | 33000 | 33000 | 77 |
| 321 | 20240416 | 132900 | 4130154400 | 33050 | 33000 | 33050 | 33000 | 147 |
| 322 | 20240416 | 132800 | 4125300900 | 33000 | 33000 | 33050 | 33000 | 175 |
| 323 | 20240416 | 132700 | 4119524300 | 33050 | 33050 | 33050 | 33000 | 90 |
| 324 | 20240416 | 132600 | 4116554000 | 33050 | 33000 | 33050 | 33000 | 62 |
| 325 | 20240416 | 132500 | 4114505400 | 33000 | 33050 | 33050 | 33000 | 107 |
| 326 | 20240416 | 132400 | 4110972950 | 33050 | 33050 | 33050 | 33000 | 221 |
| 327 | 20240416 | 132300 | 4103670750 | 33050 | 33050 | 33050 | 33000 | 118 |
| 328 | 20240416 | 132200 | 4099774050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 329 | 20240416 | 132100 | 4099774050 | 33000 | 33000 | 33000 | 33000 | 300 |
| 330 | 20240416 | 132000 | 4089874050 | 33000 | 33050 | 33050 | 33000 | 242 |
| 331 | 20240416 | 131900 | 4081876000 | 33000 | 33050 | 33050 | 33000 | 192 |
| 332 | 20240416 | 131800 | 4075539500 | 33050 | 33050 | 33050 | 33000 | 102 |
| 333 | 20240416 | 131700 | 4072170450 | 33050 | 33050 | 33050 | 33000 | 750 |
| 334 | 20240416 | 131600 | 4047418100 | 33050 | 33050 | 33050 | 33050 | 144 |
| 335 | 20240416 | 131500 | 4042658900 | 33000 | 33000 | 33050 | 33000 | 430 |
| 336 | 20240416 | 131400 | 4028453850 | 33000 | 33000 | 33050 | 33000 | 142 |
| 337 | 20240416 | 131300 | 4023766750 | 33000 | 33000 | 33000 | 33000 | 109 |
| 338 | 20240416 | 131200 | 4020169750 | 33000 | 33000 | 33050 | 33000 | 124 |
| 339 | 20240416 | 131100 | 4016077650 | 33000 | 33050 | 33050 | 33000 | 184 |
| 340 | 20240416 | 131000 | 4010000700 | 33100 | 33050 | 33100 | 33050 | 156 |
| 341 | 20240416 | 130900 | 4004844150 | 33100 | 33050 | 33100 | 33050 | 95 |
| 342 | 20240416 | 130800 | 4001702300 | 33050 | 33050 | 33050 | 33050 | 102 |
| 343 | 20240416 | 130700 | 3998331200 | 33050 | 33050 | 33050 | 33000 | 300 |
| 344 | 20240416 | 130600 | 3988416250 | 33050 | 33050 | 33100 | 33050 | 246 |
| 345 | 20240416 | 130500 | 3980285600 | 33050 | 33050 | 33100 | 33050 | 199 |
| 346 | 20240416 | 130400 | 3973707650 | 33100 | 33050 | 33100 | 33050 | 166 |
| 347 | 20240416 | 130300 | 3968216550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 348 | 20240416 | 130200 | 3968216550 | 33100 | 33100 | 33100 | 33050 | 78 |
| 349 | 20240416 | 130100 | 3965638450 | 33100 | 33050 | 33100 | 33050 | 55 |
| 350 | 20240416 | 130000 | 3963819700 | 33100 | 33050 | 33100 | 33050 | 167 |
| 351 | 20240416 | 125900 | 3958299350 | 33100 | 33050 | 33100 | 33050 | 18 |
| 352 | 20240416 | 125800 | 3957704400 | 33050 | 33050 | 33050 | 33050 | 127 |
| 353 | 20240416 | 125700 | 3953507050 | 33100 | 33000 | 33100 | 33000 | 1088 |
| 354 | 20240416 | 125600 | 3917547700 | 33050 | 33050 | 33050 | 33050 | 103 |
| 355 | 20240416 | 125500 | 3914143550 | 33050 | 33000 | 33050 | 33000 | 248 |
| 356 | 20240416 | 125400 | 3905949550 | 33050 | 33050 | 33050 | 33050 | 275 |
| 357 | 20240416 | 125300 | 3896860800 | 33100 | 33050 | 33100 | 33050 | 179 |
| 358 | 20240416 | 125200 | 3890939000 | 33050 | 33050 | 33050 | 33050 | 1 |
| 359 | 20240416 | 125100 | 3890905950 | 33000 | 33050 | 33100 | 33000 | 156 |
| 360 | 20240416 | 125000 | 3885751650 | 33050 | 33050 | 33050 | 33050 | 101 |
| 361 | 20240416 | 124900 | 3882413600 | 33050 | 33050 | 33100 | 33000 | 120 |
| 362 | 20240416 | 124800 | 3878448650 | 33050 | 33050 | 33050 | 33050 | 112 |
| 363 | 20240416 | 124700 | 3874747050 | 33050 | 33050 | 33050 | 33000 | 289 |
| 364 | 20240416 | 124600 | 3865201400 | 33000 | 33050 | 33050 | 33000 | 2 |
| 365 | 20240416 | 124500 | 3865135350 | 33000 | 33050 | 33050 | 33000 | 1397 |
| 366 | 20240416 | 124400 | 3819032800 | 33050 | 33050 | 33050 | 33000 | 7 |
| 367 | 20240416 | 124300 | 3818801600 | 33000 | 33050 | 33050 | 33000 | 463 |
| 368 | 20240416 | 124200 | 3803501000 | 33100 | 33050 | 33100 | 33050 | 417 |
| 369 | 20240416 | 124100 | 3789719100 | 33050 | 33050 | 33100 | 33050 | 317 |
| 370 | 20240416 | 124000 | 3779237050 | 33100 | 33050 | 33100 | 33050 | 201 |
| 371 | 20240416 | 123900 | 3772593950 | 33050 | 33100 | 33100 | 33050 | 44 |
| 372 | 20240416 | 123800 | 3771137600 | 33150 | 33100 | 33150 | 33100 | 262 |
| 373 | 20240416 | 123700 | 3762465300 | 33100 | 33100 | 33100 | 33100 | 66 |
| 374 | 20240416 | 123600 | 3760280700 | 33150 | 33100 | 33150 | 33100 | 2 |
| 375 | 20240416 | 123500 | 3760214450 | 33100 | 33100 | 33150 | 33100 | 287 |
| 376 | 20240416 | 123400 | 3750714300 | 33100 | 33150 | 33150 | 33100 | 260 |
| 377 | 20240416 | 123300 | 3742105300 | 33250 | 33100 | 33250 | 33100 | 349 |
| 378 | 20240416 | 123200 | 3730537950 | 33100 | 33200 | 33200 | 33100 | 165 |
| 379 | 20240416 | 123100 | 3725067250 | 33150 | 33150 | 33150 | 33150 | 5 |
| 380 | 20240416 | 123000 | 3724901500 | 33150 | 33150 | 33200 | 33150 | 80 |
| 381 | 20240416 | 122900 | 3722249450 | 33200 | 33150 | 33200 | 33150 | 57 |
| 382 | 20240416 | 122800 | 3720359850 | 33150 | 33150 | 33150 | 33150 | 27 |
| 383 | 20240416 | 122700 | 3719464800 | 33200 | 33200 | 33200 | 33200 | 12 |
| 384 | 20240416 | 122600 | 3719066400 | 33200 | 33200 | 33200 | 33200 | 65 |
| 385 | 20240416 | 122500 | 3716908400 | 33200 | 33150 | 33200 | 33150 | 574 |
| 386 | 20240416 | 122400 | 3697855350 | 33150 | 33200 | 33200 | 33150 | 182 |
| 387 | 20240416 | 122300 | 3691821650 | 33200 | 33150 | 33200 | 33150 | 21 |
| 388 | 20240416 | 122200 | 3691124950 | 33150 | 33150 | 33150 | 33100 | 270 |
| 389 | 20240416 | 122100 | 3682178000 | 33150 | 33150 | 33200 | 33150 | 69 |
| 390 | 20240416 | 122000 | 3679889100 | 33150 | 33150 | 33200 | 33150 | 161 |
| 391 | 20240416 | 121900 | 3674551450 | 33150 | 33150 | 33150 | 33150 | 30 |
| 392 | 20240416 | 121800 | 3673556950 | 33150 | 33200 | 33200 | 33150 | 102 |
| 393 | 20240416 | 121700 | 3670173700 | 33150 | 33150 | 33200 | 33150 | 115 |
| 394 | 20240416 | 121600 | 3666360550 | 33200 | 33150 | 33200 | 33150 | 45 |
| 395 | 20240416 | 121500 | 3664867250 | 33150 | 33250 | 33250 | 33150 | 291 |
| 396 | 20240416 | 121400 | 3655211100 | 33500 | 33250 | 33500 | 33250 | 1456 |
| 397 | 20240416 | 121300 | 3606793850 | 33250 | 33250 | 33300 | 33250 | 1064 |
| 398 | 20240416 | 121200 | 3571384950 | 33250 | 33250 | 33300 | 33200 | 174 |
| 399 | 20240416 | 121100 | 3565599600 | 33300 | 33250 | 33300 | 33200 | 108 |
| 400 | 20240416 | 121000 | 3562003350 | 33350 | 33400 | 33400 | 33250 | 330 |
| 401 | 20240416 | 120900 | 3551007800 | 33850 | 33050 | 33950 | 33000 | 12833 |
| 402 | 20240416 | 120800 | 3117642700 | 33050 | 33000 | 33050 | 33000 | 30 |
| 403 | 20240416 | 120700 | 3116651700 | 33050 | 33050 | 33050 | 33050 | 107 |
| 404 | 20240416 | 120600 | 3113115350 | 33100 | 33000 | 33100 | 33000 | 109 |
| 405 | 20240416 | 120500 | 3109514250 | 33000 | 33000 | 33000 | 33000 | 86 |
| 406 | 20240416 | 120400 | 3106676250 | 33050 | 33050 | 33050 | 33050 | 171 |
| 407 | 20240416 | 120300 | 3101024700 | 33050 | 33100 | 33100 | 33050 | 70 |
| 408 | 20240416 | 120200 | 3098710550 | 33100 | 33150 | 33150 | 33050 | 97 |
| 409 | 20240416 | 120100 | 3095501500 | 33150 | 33000 | 33150 | 33000 | 3025 |
| 410 | 20240416 | 120000 | 2995389050 | 33050 | 33000 | 33050 | 33000 | 79 |
| 411 | 20240416 | 115900 | 2992780400 | 33050 | 33000 | 33050 | 33000 | 272 |
| 412 | 20240416 | 115800 | 2983803850 | 33000 | 32950 | 33000 | 32950 | 666 |
| 413 | 20240416 | 115700 | 2961829850 | 33000 | 33000 | 33000 | 32950 | 27 |
| 414 | 20240416 | 115600 | 2960938900 | 32950 | 32950 | 32950 | 32950 | 108 |
| 415 | 20240416 | 115500 | 2957380300 | 32950 | 33000 | 33000 | 32950 | 417 |
| 416 | 20240416 | 115400 | 2943633850 | 33000 | 32950 | 33000 | 32950 | 130 |
| 417 | 20240416 | 115300 | 2939347950 | 33000 | 33000 | 33000 | 32950 | 104 |
| 418 | 20240416 | 115200 | 2935916050 | 33000 | 33000 | 33000 | 33000 | 82 |
| 419 | 20240416 | 115100 | 2933210050 | 33000 | 33000 | 33000 | 33000 | 1114 |
| 420 | 20240416 | 115000 | 2896448050 | 32900 | 32950 | 33000 | 32900 | 814 |
| 421 | 20240416 | 114900 | 2869632100 | 32950 | 32950 | 32950 | 32950 | 71 |
| 422 | 20240416 | 114800 | 2867292650 | 32950 | 32950 | 32950 | 32950 | 271 |
| 423 | 20240416 | 114700 | 2858363200 | 32950 | 32950 | 32950 | 32950 | 114 |
| 424 | 20240416 | 114600 | 2854606900 | 32950 | 32950 | 32950 | 32950 | 112 |
| 425 | 20240416 | 114500 | 2850916500 | 32950 | 32950 | 32950 | 32950 | 2 |
| 426 | 20240416 | 114400 | 2850850600 | 32950 | 32950 | 33000 | 32950 | 213 |
| 427 | 20240416 | 114300 | 2843831800 | 32950 | 32950 | 32950 | 32950 | 267 |
| 428 | 20240416 | 114200 | 2835034150 | 32950 | 32950 | 33000 | 32950 | 627 |
| 429 | 20240416 | 114100 | 2814373450 | 32950 | 32950 | 32950 | 32950 | 66 |
| 430 | 20240416 | 114000 | 2812198750 | 32950 | 33000 | 33000 | 32950 | 12 |
| 431 | 20240416 | 113900 | 2811803300 | 32950 | 32950 | 33000 | 32950 | 177 |
| 432 | 20240416 | 113800 | 2805970300 | 32950 | 32950 | 32950 | 32950 | 33 |
| 433 | 20240416 | 113700 | 2804882950 | 32950 | 32900 | 33000 | 32900 | 96 |
| 434 | 20240416 | 113600 | 2801722750 | 32950 | 32950 | 32950 | 32900 | 714 |
| 435 | 20240416 | 113500 | 2778210500 | 32950 | 32950 | 32950 | 32950 | 735 |
| 436 | 20240416 | 113400 | 2753992250 | 32950 | 32950 | 32950 | 32950 | 100 |
| 437 | 20240416 | 113300 | 2750697250 | 32950 | 33000 | 33000 | 32950 | 81 |
| 438 | 20240416 | 113200 | 2748027800 | 33050 | 33000 | 33050 | 33000 | 298 |
| 439 | 20240416 | 113100 | 2738193750 | 33000 | 33000 | 33000 | 32950 | 141 |
| 440 | 20240416 | 113000 | 2733544450 | 33000 | 33000 | 33000 | 33000 | 159 |
| 441 | 20240416 | 112900 | 2728297450 | 32950 | 33000 | 33000 | 32950 | 190 |
| 442 | 20240416 | 112800 | 2722028750 | 33000 | 32950 | 33000 | 32950 | 245 |
| 443 | 20240416 | 112700 | 2713944900 | 32950 | 33000 | 33000 | 32950 | 103 |
| 444 | 20240416 | 112600 | 2710549750 | 32950 | 33000 | 33000 | 32950 | 77 |
| 445 | 20240416 | 112500 | 2708012100 | 32950 | 33000 | 33050 | 32950 | 1154 |
| 446 | 20240416 | 112400 | 2669975900 | 33000 | 33000 | 33050 | 33000 | 233 |
| 447 | 20240416 | 112300 | 2662285900 | 33000 | 33000 | 33000 | 33000 | 405 |
| 448 | 20240416 | 112200 | 2648920900 | 33000 | 32950 | 33000 | 32950 | 223 |
| 449 | 20240416 | 112100 | 2641562000 | 33000 | 33000 | 33000 | 32950 | 371 |
| 450 | 20240416 | 112000 | 2629319050 | 33000 | 33000 | 33050 | 33000 | 219 |
| 451 | 20240416 | 111900 | 2622090950 | 33000 | 33000 | 33050 | 33000 | 640 |
| 452 | 20240416 | 111800 | 2600970850 | 33000 | 33000 | 33000 | 32950 | 379 |
| 453 | 20240416 | 111700 | 2588467850 | 33050 | 33000 | 33050 | 32950 | 581 |
| 454 | 20240416 | 111600 | 2569299450 | 33000 | 33000 | 33000 | 33000 | 1399 |
| 455 | 20240416 | 111500 | 2523132450 | 33050 | 33000 | 33050 | 33000 | 676 |
| 456 | 20240416 | 111400 | 2500823950 | 33000 | 33000 | 33050 | 33000 | 197 |
| 457 | 20240416 | 111300 | 2494322600 | 33000 | 33050 | 33050 | 33000 | 147 |
| 458 | 20240416 | 111200 | 2489471100 | 33000 | 33000 | 33050 | 33000 | 362 |
| 459 | 20240416 | 111100 | 2477523950 | 33000 | 33000 | 33050 | 33000 | 67 |
| 460 | 20240416 | 111000 | 2475312150 | 33050 | 33050 | 33050 | 33000 | 124 |
| 461 | 20240416 | 110900 | 2471215250 | 33050 | 33100 | 33100 | 33050 | 211 |
| 462 | 20240416 | 110800 | 2464241650 | 33000 | 33000 | 33100 | 33000 | 308 |
| 463 | 20240416 | 110700 | 2454053850 | 33100 | 33100 | 33100 | 33000 | 3708 |
| 464 | 20240416 | 110600 | 2331597700 | 33100 | 33100 | 33100 | 33100 | 502 |
| 465 | 20240416 | 110500 | 2314981500 | 33100 | 33100 | 33150 | 33100 | 555 |
| 466 | 20240416 | 110400 | 2296610950 | 33150 | 33100 | 33150 | 33100 | 224 |
| 467 | 20240416 | 110300 | 2289195500 | 33100 | 33150 | 33150 | 33050 | 350 |
| 468 | 20240416 | 110200 | 2277607300 | 33150 | 33050 | 33150 | 33050 | 175 |
| 469 | 20240416 | 110100 | 2271812500 | 33100 | 33050 | 33100 | 33050 | 236 |
| 470 | 20240416 | 110000 | 2264004800 | 33100 | 33100 | 33100 | 33050 | 36 |
| 471 | 20240416 | 105900 | 2262814700 | 33100 | 33150 | 33150 | 33050 | 413 |
| 472 | 20240416 | 105800 | 2249144850 | 33100 | 33100 | 33100 | 33100 | 231 |
| 473 | 20240416 | 105700 | 2241498750 | 33100 | 33100 | 33150 | 33100 | 331 |
| 474 | 20240416 | 105600 | 2230541550 | 33150 | 33150 | 33150 | 33150 | 7 |
| 475 | 20240416 | 105500 | 2230309500 | 33100 | 33150 | 33150 | 33100 | 69 |
| 476 | 20240416 | 105400 | 2228025500 | 33100 | 33100 | 33150 | 33100 | 251 |
| 477 | 20240416 | 105300 | 2219711900 | 33100 | 33100 | 33150 | 33100 | 329 |
| 478 | 20240416 | 105200 | 2208815900 | 33100 | 33100 | 33150 | 33100 | 177 |
| 479 | 20240416 | 105100 | 2202956200 | 33100 | 33100 | 33100 | 33100 | 190 |
| 480 | 20240416 | 105000 | 2196667200 | 33150 | 33100 | 33150 | 33100 | 50 |
| 481 | 20240416 | 104900 | 2195012100 | 33100 | 33150 | 33150 | 33100 | 261 |
| 482 | 20240416 | 104800 | 2186364500 | 33100 | 33100 | 33150 | 33100 | 233 |
| 483 | 20240416 | 104700 | 2178644250 | 33100 | 33100 | 33150 | 33100 | 104 |
| 484 | 20240416 | 104600 | 2175201800 | 33100 | 33050 | 33100 | 33050 | 360 |
| 485 | 20240416 | 104500 | 2163291950 | 33050 | 33050 | 33100 | 33050 | 50 |
| 486 | 20240416 | 104400 | 2161639100 | 33100 | 33050 | 33100 | 33000 | 454 |
| 487 | 20240416 | 104300 | 2146652550 | 33000 | 33100 | 33100 | 33000 | 98 |
| 488 | 20240416 | 104200 | 2143413300 | 33100 | 33050 | 33100 | 33000 | 658 |
| 489 | 20240416 | 104100 | 2121671600 | 33050 | 33050 | 33050 | 33000 | 961 |
| 490 | 20240416 | 104000 | 2089944800 | 33000 | 33000 | 33050 | 33000 | 541 |
| 491 | 20240416 | 103900 | 2072084400 | 33000 | 33000 | 33050 | 33000 | 361 |
| 492 | 20240416 | 103800 | 2060167700 | 33000 | 33000 | 33050 | 33000 | 406 |
| 493 | 20240416 | 103700 | 2046753750 | 33000 | 33050 | 33050 | 33000 | 809 |
| 494 | 20240416 | 103600 | 2020054300 | 33050 | 33000 | 33050 | 33000 | 73 |
| 495 | 20240416 | 103500 | 2017644900 | 33050 | 33050 | 33050 | 33000 | 1591 |
| 496 | 20240416 | 103400 | 1965107650 | 33000 | 33000 | 33000 | 33000 | 979 |
| 497 | 20240416 | 103300 | 1932800650 | 33050 | 33050 | 33100 | 33050 | 331 |
| 498 | 20240416 | 103200 | 1921859500 | 33050 | 33050 | 33100 | 33050 | 293 |
| 499 | 20240416 | 103100 | 1912167600 | 33050 | 33050 | 33050 | 33050 | 250 |
| 500 | 20240416 | 103000 | 1903905100 | 33050 | 33050 | 33050 | 33050 | 372 |
| 501 | 20240416 | 102900 | 1891610500 | 33050 | 33050 | 33050 | 33050 | 336 |
| 502 | 20240416 | 102800 | 1880505700 | 33050 | 33100 | 33100 | 33050 | 191 |
| 503 | 20240416 | 102700 | 1874192000 | 33100 | 33100 | 33100 | 33050 | 389 |
| 504 | 20240416 | 102600 | 1861334300 | 33100 | 33100 | 33100 | 33100 | 71 |
| 505 | 20240416 | 102500 | 1858984200 | 33100 | 33100 | 33100 | 33050 | 260 |
| 506 | 20240416 | 102400 | 1850388450 | 33100 | 33100 | 33150 | 33050 | 1558 |
| 507 | 20240416 | 102300 | 1798873650 | 33100 | 33150 | 33150 | 33100 | 167 |
| 508 | 20240416 | 102200 | 1793341550 | 33150 | 33150 | 33150 | 33100 | 34 |
| 509 | 20240416 | 102100 | 1792214750 | 33200 | 33100 | 33200 | 33100 | 365 |
| 510 | 20240416 | 102000 | 1780126250 | 33100 | 33200 | 33200 | 33100 | 575 |
| 511 | 20240416 | 101900 | 1761078350 | 33200 | 33150 | 33200 | 33100 | 444 |
| 512 | 20240416 | 101800 | 1746355800 | 33150 | 33100 | 33150 | 33100 | 42 |
| 513 | 20240416 | 101700 | 1744964100 | 33150 | 33150 | 33150 | 33100 | 36 |
| 514 | 20240416 | 101600 | 1743772050 | 33200 | 33100 | 33200 | 33100 | 48 |
| 515 | 20240416 | 101500 | 1742179850 | 33100 | 33150 | 33250 | 33100 | 506 |
| 516 | 20240416 | 101400 | 1725402600 | 33150 | 33100 | 33150 | 33100 | 210 |
| 517 | 20240416 | 101300 | 1718446150 | 33100 | 33150 | 33150 | 33100 | 316 |
| 518 | 20240416 | 101200 | 1707984150 | 33150 | 33100 | 33150 | 33100 | 165 |
| 519 | 20240416 | 101100 | 1702522000 | 33050 | 33100 | 33400 | 33050 | 1970 |
| 520 | 20240416 | 101000 | 1637118500 | 33050 | 33050 | 33100 | 33050 | 80 |
| 521 | 20240416 | 100900 | 1634474100 | 33100 | 33100 | 33100 | 33050 | 42 |
| 522 | 20240416 | 100800 | 1633084050 | 33050 | 33100 | 33100 | 33050 | 109 |
| 523 | 20240416 | 100700 | 1629480100 | 33050 | 33050 | 33100 | 33050 | 43 |
| 524 | 20240416 | 100600 | 1628058500 | 33050 | 33100 | 33100 | 33050 | 122 |
| 525 | 20240416 | 100500 | 1624026300 | 33100 | 33000 | 33100 | 33000 | 155 |
| 526 | 20240416 | 100400 | 1618896550 | 33000 | 33100 | 33100 | 33000 | 1516 |
| 527 | 20240416 | 100300 | 1568851800 | 33100 | 33050 | 33100 | 33050 | 2978 |
| 528 | 20240416 | 100200 | 1470378900 | 33100 | 33150 | 33150 | 33050 | 3319 |
| 529 | 20240416 | 100100 | 1360545550 | 33150 | 33150 | 33150 | 33100 | 55 |
| 530 | 20240416 | 100000 | 1358724500 | 33150 | 33100 | 33150 | 33100 | 141 |
| 531 | 20240416 | 095900 | 1354050450 | 33100 | 33250 | 33250 | 33100 | 2522 |
| 532 | 20240416 | 095800 | 1270435550 | 33200 | 33200 | 33250 | 33200 | 162 |
| 533 | 20240416 | 095700 | 1265055300 | 33200 | 33250 | 33250 | 33200 | 13 |
| 534 | 20240416 | 095600 | 1264623150 | 33200 | 33250 | 33250 | 33200 | 141 |
| 535 | 20240416 | 095500 | 1259939000 | 33200 | 33150 | 33200 | 33150 | 48 |
| 536 | 20240416 | 095400 | 1258347550 | 33150 | 33150 | 33250 | 33150 | 283 |
| 537 | 20240416 | 095300 | 1248960650 | 33150 | 33200 | 33250 | 33150 | 1092 |
| 538 | 20240416 | 095200 | 1212744900 | 33200 | 33200 | 33250 | 33200 | 178 |
| 539 | 20240416 | 095100 | 1206835250 | 33200 | 33200 | 33200 | 33150 | 321 |
| 540 | 20240416 | 095000 | 1196183000 | 33200 | 33250 | 33250 | 33150 | 68 |
| 541 | 20240416 | 094900 | 1193928250 | 33250 | 33200 | 33250 | 33150 | 1163 |
| 542 | 20240416 | 094800 | 1155314400 | 33200 | 33250 | 33250 | 33200 | 35 |
| 543 | 20240416 | 094700 | 1154152200 | 33200 | 33250 | 33250 | 33200 | 161 |
| 544 | 20240416 | 094600 | 1148801950 | 33250 | 33200 | 33250 | 33200 | 446 |
| 545 | 20240416 | 094500 | 1133974750 | 33200 | 33250 | 33250 | 33200 | 691 |
| 546 | 20240416 | 094400 | 1111016600 | 33200 | 33200 | 33200 | 33200 | 131 |
| 547 | 20240416 | 094300 | 1106667400 | 33200 | 33200 | 33250 | 33200 | 117 |
| 548 | 20240416 | 094200 | 1102782850 | 33200 | 33250 | 33300 | 33200 | 852 |
| 549 | 20240416 | 094100 | 1074437950 | 33300 | 33200 | 33300 | 33200 | 116 |
| 550 | 20240416 | 094000 | 1070581150 | 33300 | 33250 | 33300 | 33250 | 1207 |
| 551 | 20240416 | 093900 | 1030399500 | 33250 | 33150 | 33250 | 33150 | 179 |
| 552 | 20240416 | 093800 | 1024454350 | 33150 | 33150 | 33200 | 33150 | 1420 |
| 553 | 20240416 | 093700 | 977334900 | 33150 | 33150 | 33250 | 33150 | 599 |
| 554 | 20240416 | 093600 | 957468750 | 33250 | 33150 | 33250 | 33150 | 193 |
| 555 | 20240416 | 093500 | 951070300 | 33200 | 33150 | 33200 | 33150 | 392 |
| 556 | 20240416 | 093400 | 938057850 | 33150 | 33150 | 33150 | 33100 | 523 |
| 557 | 20240416 | 093300 | 920730250 | 33150 | 33200 | 33200 | 33150 | 430 |
| 558 | 20240416 | 093200 | 906475700 | 33200 | 33150 | 33200 | 33150 | 347 |
| 559 | 20240416 | 093100 | 894969500 | 33150 | 33150 | 33200 | 33100 | 140 |
| 560 | 20240416 | 093000 | 890332850 | 33250 | 33200 | 33250 | 33150 | 1309 |
| 561 | 20240416 | 092900 | 846921450 | 33200 | 33200 | 33300 | 33200 | 514 |
| 562 | 20240416 | 092800 | 829855550 | 33200 | 33250 | 33250 | 33200 | 149 |
| 563 | 20240416 | 092700 | 824908200 | 33250 | 33150 | 33250 | 33150 | 108 |
| 564 | 20240416 | 092600 | 821317950 | 33150 | 33150 | 33250 | 33150 | 481 |
| 565 | 20240416 | 092500 | 805350400 | 33150 | 33150 | 33200 | 33100 | 297 |
| 566 | 20240416 | 092400 | 795494950 | 33150 | 33200 | 33200 | 33150 | 558 |
| 567 | 20240416 | 092300 | 776997000 | 33150 | 33150 | 33150 | 33100 | 387 |
| 568 | 20240416 | 092200 | 764174250 | 33150 | 33200 | 33250 | 33100 | 1372 |
| 569 | 20240416 | 092100 | 718692050 | 33200 | 33200 | 33200 | 33200 | 127 |
| 570 | 20240416 | 092000 | 714475650 | 33200 | 33200 | 33300 | 33200 | 345 |
| 571 | 20240416 | 091900 | 703020600 | 33200 | 33350 | 33350 | 33200 | 55 |
| 572 | 20240416 | 091800 | 701189550 | 33250 | 33250 | 33300 | 33250 | 300 |
| 573 | 20240416 | 091700 | 691212400 | 33250 | 33300 | 33450 | 33250 | 967 |
| 574 | 20240416 | 091600 | 658961350 | 33350 | 33400 | 33400 | 33350 | 479 |
| 575 | 20240416 | 091500 | 642985000 | 33350 | 33200 | 33400 | 33200 | 301 |
| 576 | 20240416 | 091400 | 632955200 | 33200 | 33250 | 33300 | 33200 | 823 |
| 577 | 20240416 | 091300 | 605596050 | 33200 | 33250 | 33250 | 33200 | 261 |
| 578 | 20240416 | 091200 | 596921250 | 33250 | 33250 | 33300 | 33200 | 213 |
| 579 | 20240416 | 091100 | 589841300 | 33250 | 33300 | 33350 | 33250 | 711 |
| 580 | 20240416 | 091000 | 566190200 | 33350 | 33200 | 33350 | 33200 | 2548 |
| 581 | 20240416 | 090900 | 481393850 | 33200 | 33300 | 33300 | 33200 | 1319 |
| 582 | 20240416 | 090800 | 437560550 | 33300 | 33250 | 33300 | 33250 | 77 |
| 583 | 20240416 | 090700 | 434997550 | 33400 | 33200 | 33400 | 33200 | 868 |
| 584 | 20240416 | 090600 | 406100900 | 33200 | 33150 | 33250 | 33150 | 573 |
| 585 | 20240416 | 090500 | 387073700 | 33200 | 33200 | 33250 | 33100 | 1576 |
| 586 | 20240416 | 090400 | 334809400 | 33200 | 33300 | 33300 | 33200 | 844 |
| 587 | 20240416 | 090300 | 306779100 | 33300 | 33250 | 33300 | 33250 | 613 |
| 588 | 20240416 | 090200 | 286395250 | 33200 | 33200 | 33250 | 33100 | 2715 |
| 589 | 20240416 | 090100 | 196290350 | 33200 | 33300 | 33400 | 33150 | 2947 |
| 590 | 20240416 | 090000 | 98357350 | 33450 | 33350 | 33750 | 33300 | 2943 |