34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 160380 |
| 3 | 20240415 | 191100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240415 | 191000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240415 | 190900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240415 | 190800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240415 | 190700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240415 | 190600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240415 | 190500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240415 | 190400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240415 | 190300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240415 | 190200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240415 | 190100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240415 | 190000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240415 | 185900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240415 | 185800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240415 | 185700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240415 | 185600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240415 | 185500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240415 | 185400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240415 | 185300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240415 | 185200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240415 | 185100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240415 | 185000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240415 | 184900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240415 | 184800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240415 | 184700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240415 | 184600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240415 | 184500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240415 | 184400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240415 | 184300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240415 | 184200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 160380 |
| 33 | 20240415 | 184100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240415 | 184000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240415 | 183900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240415 | 183800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240415 | 183700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240415 | 183600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240415 | 183500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240415 | 183400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240415 | 183300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240415 | 183200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240415 | 183100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240415 | 183000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240415 | 182900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240415 | 182800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240415 | 182700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240415 | 182600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240415 | 182500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240415 | 182400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240415 | 182300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240415 | 182200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240415 | 182100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240415 | 182000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240415 | 181900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240415 | 181800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240415 | 181700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240415 | 181600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240415 | 181500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240415 | 181400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240415 | 181300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240415 | 181200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 160380 |
| 63 | 20240415 | 181100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240415 | 181000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240415 | 180900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240415 | 180800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240415 | 180700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240415 | 180600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240415 | 180500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240415 | 180400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240415 | 180300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240415 | 180200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240415 | 180100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240415 | 180000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240415 | 175900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240415 | 175800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240415 | 175700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240415 | 175600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240415 | 175500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240415 | 175400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240415 | 175300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240415 | 175200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240415 | 175100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240415 | 175000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240415 | 174900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240415 | 174800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240415 | 174700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240415 | 174600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240415 | 174500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240415 | 174400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240415 | 174300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240415 | 174200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 160380 |
| 93 | 20240415 | 174100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240415 | 174000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240415 | 173900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240415 | 173800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240415 | 173700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240415 | 173600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240415 | 173500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240415 | 173400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240415 | 173300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240415 | 173200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240415 | 173100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240415 | 173000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240415 | 172900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240415 | 172800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240415 | 172700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240415 | 172600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240415 | 172500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240415 | 172400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240415 | 172300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240415 | 172200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240415 | 172100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240415 | 172000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240415 | 171900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240415 | 171800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240415 | 171700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240415 | 171600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240415 | 171500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240415 | 171400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240415 | 171300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240415 | 171200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 160380 |
| 123 | 20240415 | 171100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240415 | 171000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240415 | 170900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240415 | 170800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240415 | 170700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240415 | 170600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240415 | 170500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240415 | 170400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240415 | 170300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240415 | 170200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240415 | 170100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240415 | 170000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240415 | 165900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240415 | 165800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240415 | 165700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240415 | 165600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240415 | 165500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240415 | 165400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240415 | 165300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240415 | 165200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240415 | 165100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240415 | 165000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240415 | 164900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240415 | 164800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240415 | 164700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240415 | 164600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240415 | 164500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240415 | 164400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240415 | 164300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240415 | 164200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 160380 |
| 153 | 20240415 | 164100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240415 | 164000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240415 | 163900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240415 | 163800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240415 | 163700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240415 | 163600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240415 | 163500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240415 | 163400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240415 | 163300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240415 | 163200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240415 | 163100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240415 | 163000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240415 | 162900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240415 | 162800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240415 | 162700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240415 | 162600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240415 | 162500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240415 | 162400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240415 | 162300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240415 | 162200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240415 | 162100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240415 | 162000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240415 | 161900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240415 | 161800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240415 | 161700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240415 | 161600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240415 | 161500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240415 | 161400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240415 | 161300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240415 | 161200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 160380 |
| 183 | 20240415 | 161100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240415 | 161000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240415 | 160900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20240415 | 160800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20240415 | 160700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240415 | 160600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240415 | 160500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20240415 | 160400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240415 | 160300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240415 | 160200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240415 | 160100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240415 | 160000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240415 | 155900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240415 | 155800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240415 | 155700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20240415 | 155600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20240415 | 155500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20240415 | 155400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20240415 | 155300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20240415 | 155200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20240415 | 155100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20240415 | 155000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20240415 | 154900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20240415 | 154800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20240415 | 154700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20240415 | 154600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20240415 | 154500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20240415 | 154400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20240415 | 154300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20240415 | 154200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 160380 |
| 213 | 20240415 | 154100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20240415 | 154000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20240415 | 153900 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20240415 | 153800 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20240415 | 153700 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20240415 | 153600 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20240415 | 153500 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20240415 | 153400 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20240415 | 153300 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20240415 | 153200 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20240415 | 153100 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20240415 | 153000 | 181433288650 | 32300 | 32300 | 32300 | 32300 | 160380 |
| 225 | 20240415 | 152900 | 176253014650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20240415 | 152800 | 176253014650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20240415 | 152700 | 176253014650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20240415 | 152600 | 176253014650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20240415 | 152500 | 176253014650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20240415 | 152400 | 176253014650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20240415 | 152300 | 176253014650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20240415 | 152200 | 176253014650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20240415 | 152100 | 176253014650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20240415 | 152000 | 176253014650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20240415 | 151900 | 176253014650 | 32850 | 33200 | 33250 | 32600 | 72578 |
| 236 | 20240415 | 151800 | 173870892200 | 33200 | 32850 | 33200 | 32800 | 54396 |
| 237 | 20240415 | 151700 | 172071438400 | 32850 | 32900 | 33000 | 32600 | 49183 |
| 238 | 20240415 | 151600 | 170456065150 | 32950 | 32950 | 33000 | 32450 | 97338 |
| 239 | 20240415 | 151500 | 167274334850 | 32900 | 33250 | 33300 | 32500 | 158478 |
| 240 | 20240415 | 151400 | 162073089950 | 33250 | 34100 | 34300 | 33150 | 106779 |
| 241 | 20240415 | 151300 | 158475242050 | 34100 | 34300 | 34300 | 34000 | 33181 |
| 242 | 20240415 | 151200 | 157342369100 | 34250 | 34400 | 34550 | 34100 | 49193 |
| 243 | 20240415 | 151100 | 155655481700 | 34450 | 34700 | 34800 | 34350 | 39069 |
| 244 | 20240415 | 151000 | 154303327000 | 34700 | 34650 | 34700 | 34250 | 47812 |
| 245 | 20240415 | 150900 | 152653667800 | 34650 | 34800 | 34950 | 34400 | 60243 |
| 246 | 20240415 | 150800 | 150560847750 | 34750 | 34200 | 35100 | 34150 | 144684 |
| 247 | 20240415 | 150700 | 145537937050 | 34250 | 34000 | 34450 | 34000 | 29406 |
| 248 | 20240415 | 150600 | 144529801800 | 34000 | 34300 | 34500 | 33950 | 53045 |
| 249 | 20240415 | 150500 | 142716225600 | 34350 | 34100 | 34650 | 34050 | 74367 |
| 250 | 20240415 | 150400 | 140155636300 | 34100 | 34300 | 34400 | 34000 | 44175 |
| 251 | 20240415 | 150300 | 138643955700 | 34400 | 34400 | 34650 | 34150 | 67087 |
| 252 | 20240415 | 150200 | 136335072650 | 34400 | 34150 | 34700 | 33900 | 124562 |
| 253 | 20240415 | 150100 | 132056802450 | 34100 | 33400 | 34200 | 33350 | 106319 |
| 254 | 20240415 | 150000 | 128449372400 | 33350 | 33700 | 33800 | 33150 | 113322 |
| 255 | 20240415 | 145900 | 124666146400 | 33700 | 34200 | 34200 | 33600 | 68254 |
| 256 | 20240415 | 145800 | 122357124550 | 34200 | 34200 | 34750 | 34050 | 66642 |
| 257 | 20240415 | 145700 | 120065685500 | 34200 | 34300 | 34400 | 33650 | 73851 |
| 258 | 20240415 | 145600 | 117554577050 | 34200 | 34600 | 34650 | 33700 | 92869 |
| 259 | 20240415 | 145500 | 114380599750 | 34650 | 34150 | 35000 | 34150 | 109761 |
| 260 | 20240415 | 145400 | 110575720000 | 34150 | 34000 | 34550 | 33900 | 89972 |
| 261 | 20240415 | 145300 | 107490818950 | 34050 | 34450 | 34600 | 33550 | 146351 |
| 262 | 20240415 | 145200 | 102525351750 | 34450 | 35250 | 35700 | 34100 | 168738 |
| 263 | 20240415 | 145100 | 96639112300 | 35300 | 34950 | 35300 | 34350 | 186559 |
| 264 | 20240415 | 145000 | 90159613850 | 34900 | 33850 | 35000 | 33800 | 275320 |
| 265 | 20240415 | 144900 | 80667365200 | 33800 | 33650 | 34150 | 33400 | 111030 |
| 266 | 20240415 | 144800 | 76924466250 | 33700 | 33900 | 34200 | 33100 | 286759 |
| 267 | 20240415 | 144700 | 67250477350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 268 | 20240415 | 144600 | 67250477350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 269 | 20240415 | 144500 | 67250477350 | 33950 | 31900 | 33950 | 31900 | 217350 |
| 270 | 20240415 | 144400 | 60200385950 | 31850 | 31350 | 32000 | 31100 | 214066 |
| 271 | 20240415 | 144300 | 53435485300 | 31350 | 30600 | 31750 | 30300 | 289650 |
| 272 | 20240415 | 144200 | 44473404100 | 30650 | 30900 | 30900 | 30600 | 140332 |
| 273 | 20240415 | 144100 | 40141946800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 274 | 20240415 | 144000 | 40141946800 | 30200 | 30100 | 30200 | 29900 | 89588 |
| 275 | 20240415 | 143900 | 37448851050 | 30100 | 29400 | 30200 | 29250 | 221113 |
| 276 | 20240415 | 143800 | 30858923800 | 29450 | 29400 | 29500 | 29150 | 79595 |
| 277 | 20240415 | 143700 | 28518392900 | 29400 | 28900 | 29450 | 28900 | 52208 |
| 278 | 20240415 | 143600 | 26989529750 | 29000 | 29050 | 29050 | 28850 | 7841 |
| 279 | 20240415 | 143500 | 26762095100 | 29050 | 29150 | 29200 | 29000 | 14898 |
| 280 | 20240415 | 143400 | 26328407350 | 29150 | 28650 | 29150 | 28650 | 29424 |
| 281 | 20240415 | 143300 | 25477337000 | 28600 | 28600 | 28650 | 28600 | 1954 |
| 282 | 20240415 | 143200 | 25421426850 | 28600 | 28700 | 28700 | 28600 | 895 |
| 283 | 20240415 | 143100 | 25395825400 | 28650 | 28650 | 28700 | 28500 | 6047 |
| 284 | 20240415 | 143000 | 25222305900 | 28650 | 28450 | 28650 | 28450 | 2845 |
| 285 | 20240415 | 142900 | 25141080550 | 28500 | 28450 | 28500 | 28450 | 211 |
| 286 | 20240415 | 142800 | 25135069700 | 28450 | 28450 | 28500 | 28450 | 505 |
| 287 | 20240415 | 142700 | 25120685650 | 28500 | 28600 | 28600 | 28450 | 1242 |
| 288 | 20240415 | 142600 | 25085299600 | 28500 | 28500 | 28600 | 28500 | 733 |
| 289 | 20240415 | 142500 | 25064383500 | 28500 | 28600 | 28600 | 28500 | 493 |
| 290 | 20240415 | 142400 | 25050318700 | 28550 | 28650 | 28650 | 28550 | 47 |
| 291 | 20240415 | 142300 | 25048976400 | 28500 | 28600 | 28600 | 28500 | 1166 |
| 292 | 20240415 | 142200 | 25015644800 | 28500 | 28500 | 28650 | 28500 | 162 |
| 293 | 20240415 | 142100 | 25011012800 | 28650 | 28500 | 28650 | 28500 | 305 |
| 294 | 20240415 | 142000 | 25002298950 | 28500 | 28500 | 28600 | 28500 | 616 |
| 295 | 20240415 | 141900 | 24984740750 | 28500 | 28550 | 28600 | 28500 | 2062 |
| 296 | 20240415 | 141800 | 24925868950 | 28450 | 28500 | 28550 | 28450 | 6954 |
| 297 | 20240415 | 141700 | 24727917300 | 28600 | 28600 | 28600 | 28500 | 3509 |
| 298 | 20240415 | 141600 | 24627774250 | 28600 | 28600 | 28650 | 28600 | 121 |
| 299 | 20240415 | 141500 | 24624313450 | 28600 | 28600 | 28700 | 28600 | 2310 |
| 300 | 20240415 | 141400 | 24558246500 | 28600 | 28700 | 28700 | 28600 | 2903 |
| 301 | 20240415 | 141300 | 24474987700 | 28750 | 28700 | 28750 | 28650 | 805 |
| 302 | 20240415 | 141200 | 24451897200 | 28700 | 28700 | 28750 | 28650 | 870 |
| 303 | 20240415 | 141100 | 24426911650 | 28700 | 28700 | 28750 | 28700 | 331 |
| 304 | 20240415 | 141000 | 24417399900 | 28700 | 28700 | 28750 | 28650 | 197 |
| 305 | 20240415 | 140900 | 24411745250 | 28700 | 28700 | 28750 | 28700 | 469 |
| 306 | 20240415 | 140800 | 24398276950 | 28750 | 28750 | 28750 | 28650 | 2034 |
| 307 | 20240415 | 140700 | 24339923800 | 28750 | 28850 | 28850 | 28750 | 2187 |
| 308 | 20240415 | 140600 | 24277008300 | 28850 | 28800 | 28900 | 28800 | 4510 |
| 309 | 20240415 | 140500 | 24146921250 | 28750 | 28750 | 28800 | 28750 | 136 |
| 310 | 20240415 | 140400 | 24143010600 | 28800 | 28800 | 28850 | 28800 | 387 |
| 311 | 20240415 | 140300 | 24131863700 | 28800 | 28850 | 28850 | 28750 | 386 |
| 312 | 20240415 | 140200 | 24120749250 | 28800 | 28800 | 28850 | 28800 | 1026 |
| 313 | 20240415 | 140100 | 24091187500 | 28800 | 28700 | 28800 | 28700 | 749 |
| 314 | 20240415 | 140000 | 24069644100 | 28750 | 28700 | 28750 | 28700 | 644 |
| 315 | 20240415 | 135900 | 24051160400 | 28700 | 28700 | 28700 | 28650 | 465 |
| 316 | 20240415 | 135800 | 24037835700 | 28700 | 28650 | 28700 | 28650 | 2495 |
| 317 | 20240415 | 135700 | 23966302450 | 28700 | 28650 | 28700 | 28650 | 145 |
| 318 | 20240415 | 135600 | 23962145450 | 28650 | 28650 | 28700 | 28650 | 288 |
| 319 | 20240415 | 135500 | 23953892550 | 28650 | 28650 | 28700 | 28650 | 41 |
| 320 | 20240415 | 135400 | 23952717800 | 28650 | 28650 | 28650 | 28650 | 590 |
| 321 | 20240415 | 135300 | 23935814300 | 28650 | 28650 | 28700 | 28650 | 173 |
| 322 | 20240415 | 135200 | 23930855900 | 28700 | 28650 | 28700 | 28650 | 199 |
| 323 | 20240415 | 135100 | 23925153950 | 28650 | 28650 | 28650 | 28600 | 262 |
| 324 | 20240415 | 135000 | 23917650450 | 28650 | 28600 | 28700 | 28600 | 466 |
| 325 | 20240415 | 134900 | 23904299800 | 28600 | 28650 | 28650 | 28600 | 384 |
| 326 | 20240415 | 134800 | 23893298250 | 28650 | 28650 | 28650 | 28650 | 528 |
| 327 | 20240415 | 134700 | 23878171050 | 28700 | 28700 | 28700 | 28650 | 170 |
| 328 | 20240415 | 134600 | 23873293800 | 28750 | 28700 | 28750 | 28700 | 634 |
| 329 | 20240415 | 134500 | 23855078250 | 28650 | 28750 | 28750 | 28650 | 154 |
| 330 | 20240415 | 134400 | 23850652050 | 28750 | 28750 | 28750 | 28700 | 622 |
| 331 | 20240415 | 134300 | 23832793600 | 28750 | 28700 | 28800 | 28700 | 366 |
| 332 | 20240415 | 134200 | 23822268100 | 28700 | 28750 | 28800 | 28700 | 3223 |
| 333 | 20240415 | 134100 | 23729651450 | 28750 | 28700 | 28750 | 28700 | 249 |
| 334 | 20240415 | 134000 | 23722494900 | 28700 | 28750 | 28750 | 28700 | 112 |
| 335 | 20240415 | 133900 | 23719278400 | 28750 | 28750 | 28750 | 28700 | 475 |
| 336 | 20240415 | 133800 | 23705644450 | 28700 | 28800 | 28800 | 28700 | 610 |
| 337 | 20240415 | 133700 | 23688110000 | 28700 | 28700 | 28700 | 28700 | 386 |
| 338 | 20240415 | 133600 | 23677031800 | 28650 | 28700 | 28700 | 28600 | 27 |
| 339 | 20240415 | 133500 | 23676258300 | 28600 | 28650 | 28700 | 28600 | 102 |
| 340 | 20240415 | 133400 | 23673334950 | 28650 | 28550 | 28650 | 28550 | 875 |
| 341 | 20240415 | 133300 | 23648326750 | 28550 | 28650 | 28650 | 28550 | 8272 |
| 342 | 20240415 | 133200 | 23411975400 | 28600 | 28800 | 28800 | 28600 | 5110 |
| 343 | 20240415 | 133100 | 23265482900 | 28800 | 28800 | 28800 | 28700 | 5339 |
| 344 | 20240415 | 133000 | 23111837300 | 28800 | 28850 | 28850 | 28800 | 1104 |
| 345 | 20240415 | 132900 | 23080038800 | 28800 | 28850 | 28850 | 28800 | 577 |
| 346 | 20240415 | 132800 | 23063414550 | 28850 | 28850 | 28850 | 28850 | 5 |
| 347 | 20240415 | 132700 | 23063270300 | 28800 | 28800 | 28800 | 28750 | 272 |
| 348 | 20240415 | 132600 | 23055444700 | 28800 | 28800 | 28850 | 28800 | 223 |
| 349 | 20240415 | 132500 | 23049022200 | 28800 | 28800 | 28800 | 28750 | 795 |
| 350 | 20240415 | 132400 | 23026127000 | 28800 | 28800 | 28800 | 28750 | 696 |
| 351 | 20240415 | 132300 | 23006104750 | 28800 | 28800 | 28800 | 28750 | 331 |
| 352 | 20240415 | 132200 | 22996574450 | 28850 | 28850 | 28850 | 28850 | 417 |
| 353 | 20240415 | 132100 | 22984544000 | 28850 | 28850 | 28900 | 28850 | 71 |
| 354 | 20240415 | 132000 | 22982495500 | 28850 | 28850 | 28900 | 28850 | 1132 |
| 355 | 20240415 | 131900 | 22949833850 | 28850 | 28900 | 28900 | 28850 | 221 |
| 356 | 20240415 | 131800 | 22943457250 | 28900 | 28900 | 28900 | 28850 | 268 |
| 357 | 20240415 | 131700 | 22935719150 | 28900 | 28850 | 28900 | 28850 | 672 |
| 358 | 20240415 | 131600 | 22916305850 | 28850 | 28900 | 28950 | 28850 | 1200 |
| 359 | 20240415 | 131500 | 22881626100 | 28900 | 28800 | 28900 | 28800 | 879 |
| 360 | 20240415 | 131400 | 22856279900 | 28800 | 28700 | 28800 | 28700 | 819 |
| 361 | 20240415 | 131300 | 22832723050 | 28700 | 28700 | 28750 | 28600 | 2824 |
| 362 | 20240415 | 131200 | 22751736650 | 28750 | 28800 | 28800 | 28700 | 1362 |
| 363 | 20240415 | 131100 | 22712631900 | 28800 | 28850 | 28850 | 28750 | 2765 |
| 364 | 20240415 | 131000 | 22633009100 | 28900 | 28950 | 28950 | 28850 | 3127 |
| 365 | 20240415 | 130900 | 22542672800 | 28900 | 28900 | 28950 | 28900 | 947 |
| 366 | 20240415 | 130800 | 22515291250 | 28900 | 28850 | 28900 | 28850 | 760 |
| 367 | 20240415 | 130700 | 22493334300 | 28850 | 28950 | 28950 | 28850 | 1667 |
| 368 | 20240415 | 130600 | 22445168450 | 28950 | 28900 | 28950 | 28900 | 368 |
| 369 | 20240415 | 130500 | 22434519000 | 28900 | 28950 | 28950 | 28900 | 841 |
| 370 | 20240415 | 130400 | 22410178900 | 28950 | 28850 | 28950 | 28850 | 6207 |
| 371 | 20240415 | 130300 | 22230848150 | 28850 | 28850 | 28850 | 28800 | 419 |
| 372 | 20240415 | 130200 | 22218775000 | 28850 | 28800 | 28850 | 28800 | 167 |
| 373 | 20240415 | 130100 | 22213960250 | 28800 | 28800 | 28850 | 28750 | 1296 |
| 374 | 20240415 | 130000 | 22176652550 | 28800 | 28750 | 28800 | 28750 | 1918 |
| 375 | 20240415 | 125900 | 22121416850 | 28700 | 28750 | 28750 | 28700 | 1067 |
| 376 | 20240415 | 125800 | 22090750800 | 28750 | 28700 | 28750 | 28700 | 362 |
| 377 | 20240415 | 125700 | 22080360800 | 28700 | 28800 | 28800 | 28700 | 68 |
| 378 | 20240415 | 125600 | 22078406200 | 28800 | 28750 | 28800 | 28700 | 1016 |
| 379 | 20240415 | 125500 | 22049246200 | 28700 | 28800 | 28850 | 28700 | 1629 |
| 380 | 20240415 | 125400 | 22002374100 | 28800 | 28850 | 28850 | 28800 | 430 |
| 381 | 20240415 | 125300 | 21989986850 | 28850 | 28850 | 28900 | 28800 | 942 |
| 382 | 20240415 | 125200 | 21962808650 | 28850 | 28800 | 28850 | 28800 | 1811 |
| 383 | 20240415 | 125100 | 21910575000 | 28800 | 28800 | 28800 | 28800 | 633 |
| 384 | 20240415 | 125000 | 21892344600 | 28800 | 28800 | 28850 | 28700 | 1642 |
| 385 | 20240415 | 124900 | 21845065800 | 28800 | 28750 | 28800 | 28650 | 1385 |
| 386 | 20240415 | 124800 | 21805293250 | 28750 | 28700 | 28750 | 28700 | 5 |
| 387 | 20240415 | 124700 | 21805149550 | 28700 | 28700 | 28750 | 28650 | 578 |
| 388 | 20240415 | 124600 | 21788539000 | 28750 | 28650 | 28750 | 28650 | 504 |
| 389 | 20240415 | 124500 | 21774070500 | 28650 | 28700 | 28700 | 28650 | 349 |
| 390 | 20240415 | 124400 | 21764061950 | 28700 | 28700 | 28750 | 28650 | 741 |
| 391 | 20240415 | 124300 | 21742810500 | 28700 | 28800 | 28800 | 28650 | 3250 |
| 392 | 20240415 | 124200 | 21649378250 | 28800 | 28850 | 28850 | 28800 | 400 |
| 393 | 20240415 | 124100 | 21637858000 | 28850 | 28800 | 28850 | 28750 | 1406 |
| 394 | 20240415 | 124000 | 21597331050 | 28800 | 28800 | 28800 | 28800 | 1940 |
| 395 | 20240415 | 123900 | 21541459050 | 28750 | 28800 | 28800 | 28750 | 286 |
| 396 | 20240415 | 123800 | 21533222950 | 28800 | 28800 | 28850 | 28800 | 3583 |
| 397 | 20240415 | 123700 | 21430031100 | 28750 | 28750 | 28800 | 28750 | 84 |
| 398 | 20240415 | 123600 | 21427612750 | 28800 | 28750 | 28800 | 28750 | 2848 |
| 399 | 20240415 | 123500 | 21345714600 | 28750 | 28750 | 28800 | 28750 | 2596 |
| 400 | 20240415 | 123400 | 21271079500 | 28750 | 28700 | 28750 | 28700 | 3122 |
| 401 | 20240415 | 123300 | 21181349500 | 28700 | 28700 | 28700 | 28650 | 1682 |
| 402 | 20240415 | 123200 | 21133132950 | 28700 | 28750 | 28750 | 28700 | 2110 |
| 403 | 20240415 | 123100 | 21072574300 | 28650 | 28600 | 28700 | 28600 | 3133 |
| 404 | 20240415 | 123000 | 20982728650 | 28600 | 28500 | 28600 | 28500 | 2523 |
| 405 | 20240415 | 122900 | 20910644250 | 28500 | 28400 | 28500 | 28400 | 485 |
| 406 | 20240415 | 122800 | 20896827150 | 28450 | 28500 | 28500 | 28450 | 19 |
| 407 | 20240415 | 122700 | 20896286250 | 28500 | 28450 | 28500 | 28350 | 372 |
| 408 | 20240415 | 122600 | 20885706550 | 28350 | 28450 | 28500 | 28350 | 1333 |
| 409 | 20240415 | 122500 | 20847826250 | 28450 | 28450 | 28450 | 28400 | 856 |
| 410 | 20240415 | 122400 | 20823477550 | 28400 | 28450 | 28450 | 28400 | 134 |
| 411 | 20240415 | 122300 | 20819669100 | 28400 | 28350 | 28450 | 28350 | 688 |
| 412 | 20240415 | 122200 | 20800133000 | 28350 | 28350 | 28400 | 28350 | 400 |
| 413 | 20240415 | 122100 | 20788790300 | 28350 | 28350 | 28400 | 28350 | 76 |
| 414 | 20240415 | 122000 | 20786635450 | 28350 | 28350 | 28400 | 28350 | 406 |
| 415 | 20240415 | 121900 | 20775119700 | 28350 | 28350 | 28350 | 28300 | 316 |
| 416 | 20240415 | 121800 | 20766163600 | 28350 | 28300 | 28350 | 28300 | 269 |
| 417 | 20240415 | 121700 | 20758542450 | 28300 | 28350 | 28350 | 28300 | 432 |
| 418 | 20240415 | 121600 | 20746296200 | 28350 | 28350 | 28400 | 28350 | 112 |
| 419 | 20240415 | 121500 | 20743120950 | 28400 | 28400 | 28450 | 28400 | 302 |
| 420 | 20240415 | 121400 | 20734543900 | 28400 | 28350 | 28400 | 28350 | 1760 |
| 421 | 20240415 | 121300 | 20684646500 | 28400 | 28400 | 28400 | 28350 | 743 |
| 422 | 20240415 | 121200 | 20663579750 | 28400 | 28350 | 28400 | 28350 | 11 |
| 423 | 20240415 | 121100 | 20663267850 | 28350 | 28350 | 28350 | 28350 | 1061 |
| 424 | 20240415 | 121000 | 20633188500 | 28350 | 28400 | 28400 | 28350 | 616 |
| 425 | 20240415 | 120900 | 20615704000 | 28400 | 28400 | 28450 | 28400 | 345 |
| 426 | 20240415 | 120800 | 20605905950 | 28400 | 28450 | 28450 | 28400 | 147 |
| 427 | 20240415 | 120700 | 20601730800 | 28450 | 28350 | 28450 | 28350 | 107 |
| 428 | 20240415 | 120600 | 20598693400 | 28350 | 28450 | 28450 | 28350 | 69 |
| 429 | 20240415 | 120500 | 20596732300 | 28450 | 28400 | 28450 | 28350 | 139 |
| 430 | 20240415 | 120400 | 20592785850 | 28400 | 28400 | 28400 | 28350 | 815 |
| 431 | 20240415 | 120300 | 20569652700 | 28400 | 28400 | 28450 | 28400 | 41 |
| 432 | 20240415 | 120200 | 20568487200 | 28400 | 28400 | 28450 | 28400 | 118 |
| 433 | 20240415 | 120100 | 20565135900 | 28400 | 28400 | 28400 | 28400 | 339 |
| 434 | 20240415 | 120000 | 20555508300 | 28400 | 28450 | 28500 | 28400 | 112 |
| 435 | 20240415 | 115900 | 20552325100 | 28450 | 28450 | 28500 | 28400 | 272 |
| 436 | 20240415 | 115800 | 20544586650 | 28400 | 28450 | 28450 | 28300 | 6865 |
| 437 | 20240415 | 115700 | 20349757950 | 28450 | 28450 | 28450 | 28450 | 2 |
| 438 | 20240415 | 115600 | 20349701050 | 28450 | 28450 | 28450 | 28400 | 461 |
| 439 | 20240415 | 115500 | 20336605600 | 28450 | 28400 | 28450 | 28400 | 37 |
| 440 | 20240415 | 115400 | 20335554650 | 28400 | 28450 | 28500 | 28400 | 511 |
| 441 | 20240415 | 115300 | 20321024300 | 28500 | 28450 | 28500 | 28450 | 361 |
| 442 | 20240415 | 115200 | 20310736300 | 28500 | 28450 | 28500 | 28450 | 179 |
| 443 | 20240415 | 115100 | 20305643350 | 28500 | 28450 | 28500 | 28450 | 174 |
| 444 | 20240415 | 115000 | 20300691850 | 28500 | 28500 | 28500 | 28450 | 501 |
| 445 | 20240415 | 114900 | 20286428700 | 28500 | 28450 | 28500 | 28400 | 359 |
| 446 | 20240415 | 114800 | 20276225000 | 28450 | 28500 | 28500 | 28400 | 979 |
| 447 | 20240415 | 114700 | 20248416050 | 28450 | 28500 | 28500 | 28400 | 330 |
| 448 | 20240415 | 114600 | 20239028250 | 28500 | 28500 | 28500 | 28400 | 2061 |
| 449 | 20240415 | 114500 | 20180392200 | 28450 | 28500 | 28500 | 28450 | 25 |
| 450 | 20240415 | 114400 | 20179679800 | 28500 | 28450 | 28550 | 28450 | 182 |
| 451 | 20240415 | 114300 | 20174501350 | 28550 | 28500 | 28550 | 28450 | 84 |
| 452 | 20240415 | 114200 | 20172107400 | 28550 | 28500 | 28550 | 28500 | 100 |
| 453 | 20240415 | 114100 | 20169256750 | 28550 | 28500 | 28550 | 28500 | 298 |
| 454 | 20240415 | 114000 | 20160763350 | 28550 | 28500 | 28550 | 28500 | 1295 |
| 455 | 20240415 | 113900 | 20123855600 | 28550 | 28550 | 28550 | 28500 | 425 |
| 456 | 20240415 | 113800 | 20111735150 | 28550 | 28500 | 28550 | 28500 | 110 |
| 457 | 20240415 | 113700 | 20108599650 | 28550 | 28550 | 28550 | 28500 | 868 |
| 458 | 20240415 | 113600 | 20083858550 | 28500 | 28550 | 28550 | 28500 | 790 |
| 459 | 20240415 | 113500 | 20061342150 | 28550 | 28550 | 28550 | 28500 | 178 |
| 460 | 20240415 | 113400 | 20056260350 | 28550 | 28600 | 28600 | 28500 | 142 |
| 461 | 20240415 | 113300 | 20052205950 | 28550 | 28600 | 28600 | 28500 | 1338 |
| 462 | 20240415 | 113200 | 20014001450 | 28600 | 28600 | 28600 | 28500 | 76 |
| 463 | 20240415 | 113100 | 20011831950 | 28600 | 28500 | 28600 | 28500 | 190 |
| 464 | 20240415 | 113000 | 20006408850 | 28550 | 28550 | 28550 | 28500 | 255 |
| 465 | 20240415 | 112900 | 19999134000 | 28550 | 28550 | 28550 | 28500 | 249 |
| 466 | 20240415 | 112800 | 19992036050 | 28600 | 28550 | 28600 | 28500 | 82 |
| 467 | 20240415 | 112700 | 19989694650 | 28600 | 28600 | 28600 | 28500 | 1199 |
| 468 | 20240415 | 112600 | 19955440450 | 28600 | 28550 | 28650 | 28550 | 6 |
| 469 | 20240415 | 112500 | 19955268900 | 28650 | 28650 | 28650 | 28550 | 1497 |
| 470 | 20240415 | 112400 | 19912479800 | 28650 | 28600 | 28650 | 28600 | 538 |
| 471 | 20240415 | 112300 | 19897074250 | 28650 | 28600 | 28650 | 28550 | 465 |
| 472 | 20240415 | 112200 | 19883777000 | 28650 | 28650 | 28650 | 28550 | 361 |
| 473 | 20240415 | 112100 | 19873454050 | 28650 | 28650 | 28650 | 28550 | 339 |
| 474 | 20240415 | 112000 | 19863761150 | 28600 | 28600 | 28650 | 28550 | 879 |
| 475 | 20240415 | 111900 | 19838615700 | 28600 | 28600 | 28600 | 28500 | 845 |
| 476 | 20240415 | 111800 | 19814504700 | 28600 | 28600 | 28600 | 28600 | 146 |
| 477 | 20240415 | 111700 | 19810329100 | 28600 | 28550 | 28600 | 28500 | 439 |
| 478 | 20240415 | 111600 | 19797811050 | 28600 | 28550 | 28600 | 28500 | 692 |
| 479 | 20240415 | 111500 | 19778053850 | 28650 | 28600 | 28650 | 28600 | 136 |
| 480 | 20240415 | 111400 | 19774163900 | 28650 | 28650 | 28650 | 28600 | 306 |
| 481 | 20240415 | 111300 | 19765403200 | 28650 | 28600 | 28650 | 28550 | 658 |
| 482 | 20240415 | 111200 | 19746597050 | 28600 | 28550 | 28600 | 28550 | 128 |
| 483 | 20240415 | 111100 | 19742938850 | 28550 | 28550 | 28550 | 28550 | 32 |
| 484 | 20240415 | 111000 | 19742025250 | 28600 | 28600 | 28600 | 28500 | 373 |
| 485 | 20240415 | 110900 | 19731370500 | 28600 | 28550 | 28600 | 28500 | 2280 |
| 486 | 20240415 | 110800 | 19666319600 | 28550 | 28600 | 28650 | 28550 | 1836 |
| 487 | 20240415 | 110700 | 19613862650 | 28600 | 28600 | 28600 | 28550 | 332 |
| 488 | 20240415 | 110600 | 19604367850 | 28600 | 28550 | 28600 | 28500 | 531 |
| 489 | 20240415 | 110500 | 19589220450 | 28550 | 28500 | 28600 | 28450 | 219 |
| 490 | 20240415 | 110400 | 19582980450 | 28600 | 28450 | 28600 | 28450 | 758 |
| 491 | 20240415 | 110300 | 19561388900 | 28500 | 28500 | 28500 | 28500 | 468 |
| 492 | 20240415 | 110200 | 19548050900 | 28500 | 28550 | 28600 | 28450 | 1757 |
| 493 | 20240415 | 110100 | 19497963750 | 28500 | 28550 | 28600 | 28500 | 582 |
| 494 | 20240415 | 110000 | 19481343900 | 28600 | 28600 | 28650 | 28550 | 598 |
| 495 | 20240415 | 105900 | 19464220750 | 28650 | 28500 | 28650 | 28500 | 2695 |
| 496 | 20240415 | 105800 | 19387152200 | 28500 | 28450 | 28500 | 28400 | 216 |
| 497 | 20240415 | 105700 | 19381006050 | 28450 | 28400 | 28450 | 28350 | 815 |
| 498 | 20240415 | 105600 | 19357883600 | 28350 | 28350 | 28400 | 28350 | 386 |
| 499 | 20240415 | 105500 | 19346937350 | 28400 | 28350 | 28450 | 28350 | 600 |
| 500 | 20240415 | 105400 | 19329922800 | 28350 | 28450 | 28450 | 28350 | 206 |
| 501 | 20240415 | 105300 | 19324073050 | 28400 | 28350 | 28450 | 28350 | 1773 |
| 502 | 20240415 | 105200 | 19273789000 | 28350 | 28350 | 28400 | 28350 | 460 |
| 503 | 20240415 | 105100 | 19260738550 | 28350 | 28350 | 28450 | 28350 | 943 |
| 504 | 20240415 | 105000 | 19233983450 | 28350 | 28350 | 28450 | 28300 | 2184 |
| 505 | 20240415 | 104900 | 19172079250 | 28400 | 28400 | 28400 | 28400 | 911 |
| 506 | 20240415 | 104800 | 19146206850 | 28400 | 28550 | 28550 | 28400 | 1625 |
| 507 | 20240415 | 104700 | 19099936850 | 28550 | 28550 | 28550 | 28550 | 726 |
| 508 | 20240415 | 104600 | 19079209550 | 28550 | 28650 | 28650 | 28550 | 940 |
| 509 | 20240415 | 104500 | 19052324650 | 28650 | 28600 | 28650 | 28550 | 1086 |
| 510 | 20240415 | 104400 | 19021242000 | 28600 | 28550 | 28600 | 28550 | 623 |
| 511 | 20240415 | 104300 | 19003447650 | 28600 | 28500 | 28600 | 28450 | 1175 |
| 512 | 20240415 | 104200 | 18969918650 | 28500 | 28500 | 28550 | 28450 | 1057 |
| 513 | 20240415 | 104100 | 18939788650 | 28450 | 28500 | 28500 | 28400 | 131 |
| 514 | 20240415 | 104000 | 18936060850 | 28400 | 28450 | 28500 | 28400 | 197 |
| 515 | 20240415 | 103900 | 18930454200 | 28400 | 28300 | 28450 | 28300 | 2343 |
| 516 | 20240415 | 103800 | 18863898600 | 28300 | 28350 | 28350 | 28300 | 435 |
| 517 | 20240415 | 103700 | 18851566850 | 28350 | 28350 | 28400 | 28350 | 1059 |
| 518 | 20240415 | 103600 | 18821543300 | 28350 | 28450 | 28450 | 28350 | 2520 |
| 519 | 20240415 | 103500 | 18750057450 | 28400 | 28400 | 28400 | 28400 | 1008 |
| 520 | 20240415 | 103400 | 18721430250 | 28450 | 28450 | 28450 | 28350 | 897 |
| 521 | 20240415 | 103300 | 18695953600 | 28400 | 28450 | 28450 | 28350 | 448 |
| 522 | 20240415 | 103200 | 18683229500 | 28450 | 28450 | 28450 | 28350 | 1118 |
| 523 | 20240415 | 103100 | 18651436550 | 28400 | 28300 | 28400 | 28300 | 3296 |
| 524 | 20240415 | 103000 | 18558032100 | 28350 | 28300 | 28350 | 28300 | 795 |
| 525 | 20240415 | 102900 | 18535532550 | 28300 | 28250 | 28300 | 28250 | 3772 |
| 526 | 20240415 | 102800 | 18428801500 | 28300 | 28500 | 28500 | 28250 | 14693 |
| 527 | 20240415 | 102700 | 18012232900 | 28450 | 28550 | 28550 | 28450 | 1519 |
| 528 | 20240415 | 102600 | 17968956200 | 28550 | 28500 | 28600 | 28500 | 747 |
| 529 | 20240415 | 102500 | 17947654400 | 28600 | 28550 | 28600 | 28500 | 561 |
| 530 | 20240415 | 102400 | 17931630200 | 28600 | 28600 | 28600 | 28550 | 180 |
| 531 | 20240415 | 102300 | 17926490750 | 28550 | 28550 | 28600 | 28550 | 779 |
| 532 | 20240415 | 102200 | 17904248750 | 28650 | 28700 | 28700 | 28550 | 928 |
| 533 | 20240415 | 102100 | 17877685200 | 28700 | 28700 | 28700 | 28650 | 244 |
| 534 | 20240415 | 102000 | 17870684300 | 28650 | 28550 | 28700 | 28550 | 2649 |
| 535 | 20240415 | 101900 | 17794899850 | 28600 | 28500 | 28600 | 28500 | 945 |
| 536 | 20240415 | 101800 | 17767925550 | 28550 | 28550 | 28600 | 28450 | 235 |
| 537 | 20240415 | 101700 | 17761220400 | 28600 | 28450 | 28600 | 28400 | 1939 |
| 538 | 20240415 | 101600 | 17705895650 | 28500 | 28500 | 28550 | 28450 | 1907 |
| 539 | 20240415 | 101500 | 17651612700 | 28550 | 28600 | 28600 | 28450 | 6946 |
| 540 | 20240415 | 101400 | 17453784750 | 28500 | 28550 | 28600 | 28500 | 1884 |
| 541 | 20240415 | 101300 | 17399997550 | 28600 | 28550 | 28650 | 28500 | 1842 |
| 542 | 20240415 | 101200 | 17347440100 | 28550 | 28550 | 28550 | 28500 | 641 |
| 543 | 20240415 | 101100 | 17329160150 | 28550 | 28550 | 28650 | 28500 | 911 |
| 544 | 20240415 | 101000 | 17303114550 | 28650 | 28600 | 28650 | 28500 | 1202 |
| 545 | 20240415 | 100900 | 17268788300 | 28650 | 28650 | 28800 | 28600 | 1334 |
| 546 | 20240415 | 100800 | 17230486900 | 28650 | 28600 | 28750 | 28550 | 3771 |
| 547 | 20240415 | 100700 | 17122365050 | 28600 | 28650 | 28650 | 28500 | 1669 |
| 548 | 20240415 | 100600 | 17074706900 | 28650 | 28650 | 28700 | 28550 | 1497 |
| 549 | 20240415 | 100500 | 17031855450 | 28700 | 28700 | 28700 | 28650 | 1025 |
| 550 | 20240415 | 100400 | 17002485650 | 28700 | 28700 | 28700 | 28650 | 278 |
| 551 | 20240415 | 100300 | 16994519850 | 28700 | 28700 | 28750 | 28600 | 2265 |
| 552 | 20240415 | 100200 | 16929570950 | 28700 | 28750 | 28750 | 28600 | 623 |
| 553 | 20240415 | 100100 | 16911707250 | 28700 | 28650 | 28750 | 28600 | 2215 |
| 554 | 20240415 | 100000 | 16848237050 | 28650 | 28450 | 28650 | 28450 | 2167 |
| 555 | 20240415 | 095900 | 16786303250 | 28600 | 28500 | 28600 | 28450 | 2724 |
| 556 | 20240415 | 095800 | 16708686900 | 28450 | 28550 | 28550 | 28400 | 6814 |
| 557 | 20240415 | 095700 | 16514547100 | 28650 | 28700 | 28700 | 28550 | 3251 |
| 558 | 20240415 | 095600 | 16421672800 | 28800 | 28750 | 28800 | 28600 | 4220 |
| 559 | 20240415 | 095500 | 16300777600 | 28750 | 28700 | 28800 | 28650 | 903 |
| 560 | 20240415 | 095400 | 16274852700 | 28750 | 28700 | 28800 | 28700 | 370 |
| 561 | 20240415 | 095300 | 16264213650 | 28800 | 28800 | 28850 | 28650 | 1826 |
| 562 | 20240415 | 095200 | 16211707000 | 28700 | 28900 | 28950 | 28700 | 3957 |
| 563 | 20240415 | 095100 | 16097584000 | 28900 | 28750 | 28900 | 28750 | 959 |
| 564 | 20240415 | 095000 | 16069921800 | 28850 | 28750 | 28850 | 28700 | 1551 |
| 565 | 20240415 | 094900 | 16025348650 | 28750 | 28750 | 28800 | 28700 | 2743 |
| 566 | 20240415 | 094800 | 15946501250 | 28850 | 28750 | 28850 | 28700 | 2266 |
| 567 | 20240415 | 094700 | 15881323700 | 28700 | 28700 | 28750 | 28650 | 1585 |
| 568 | 20240415 | 094600 | 15835858150 | 28700 | 28550 | 28700 | 28550 | 4379 |
| 569 | 20240415 | 094500 | 15710655450 | 28550 | 28750 | 28750 | 28550 | 5539 |
| 570 | 20240415 | 094400 | 15552116000 | 28800 | 28700 | 28800 | 28700 | 1810 |
| 571 | 20240415 | 094300 | 15500129550 | 28750 | 28750 | 28800 | 28700 | 3116 |
| 572 | 20240415 | 094200 | 15410609900 | 28800 | 28850 | 28850 | 28750 | 2081 |
| 573 | 20240415 | 094100 | 15350734000 | 28850 | 28850 | 28900 | 28750 | 2773 |
| 574 | 20240415 | 094000 | 15270889900 | 28900 | 29000 | 29000 | 28850 | 2137 |
| 575 | 20240415 | 093900 | 15209109200 | 29000 | 28950 | 29000 | 28950 | 597 |
| 576 | 20240415 | 093800 | 15191815600 | 28950 | 28800 | 29050 | 28800 | 4963 |
| 577 | 20240415 | 093700 | 15048283900 | 28800 | 28800 | 28800 | 28750 | 5231 |
| 578 | 20240415 | 093600 | 14897767100 | 28750 | 28850 | 28850 | 28750 | 3516 |
| 579 | 20240415 | 093500 | 14796499300 | 28850 | 28900 | 28900 | 28800 | 2804 |
| 580 | 20240415 | 093400 | 14715628350 | 28900 | 28900 | 28900 | 28850 | 2458 |
| 581 | 20240415 | 093300 | 14644662450 | 28900 | 29000 | 29200 | 28850 | 5790 |
| 582 | 20240415 | 093200 | 14476944800 | 29000 | 28900 | 29000 | 28900 | 2598 |
| 583 | 20240415 | 093100 | 14401798350 | 28900 | 29150 | 29150 | 28900 | 9163 |
| 584 | 20240415 | 093000 | 14135874950 | 29150 | 29100 | 29250 | 29100 | 6283 |
| 585 | 20240415 | 092900 | 13952452700 | 29100 | 29150 | 29150 | 29000 | 3628 |
| 586 | 20240415 | 092800 | 13847025900 | 29150 | 29250 | 29250 | 29050 | 6908 |
| 587 | 20240415 | 092700 | 13645603650 | 29250 | 29400 | 29450 | 29100 | 16801 |
| 588 | 20240415 | 092600 | 13153835300 | 29450 | 29100 | 29450 | 29100 | 27525 |
| 589 | 20240415 | 092500 | 12346670000 | 29200 | 29250 | 29300 | 29100 | 9662 |
| 590 | 20240415 | 092400 | 12064634000 | 29200 | 28950 | 29250 | 28950 | 14482 |
| 591 | 20240415 | 092300 | 11642649800 | 28900 | 28950 | 29100 | 28900 | 7866 |
| 592 | 20240415 | 092200 | 11414484250 | 28950 | 28650 | 28950 | 28600 | 6343 |
| 593 | 20240415 | 092100 | 11232082100 | 28650 | 28700 | 28700 | 28600 | 3162 |
| 594 | 20240415 | 092000 | 11141500250 | 28700 | 28500 | 28750 | 28500 | 1900 |
| 595 | 20240415 | 091900 | 11087090250 | 28600 | 28650 | 28700 | 28450 | 12852 |
| 596 | 20240415 | 091800 | 10720393500 | 28650 | 28800 | 28900 | 28600 | 14379 |
| 597 | 20240415 | 091700 | 10307916950 | 28800 | 28900 | 29000 | 28800 | 6982 |
| 598 | 20240415 | 091600 | 10106430550 | 28950 | 29100 | 29150 | 28900 | 14602 |
| 599 | 20240415 | 091500 | 9683252500 | 29100 | 29000 | 29150 | 29000 | 8625 |
| 600 | 20240415 | 091400 | 9432218750 | 28950 | 28850 | 29100 | 28800 | 9520 |
| 601 | 20240415 | 091300 | 9156459700 | 28850 | 29150 | 29200 | 28850 | 28931 |
| 602 | 20240415 | 091200 | 8316324250 | 29200 | 29200 | 29400 | 29100 | 28108 |
| 603 | 20240415 | 091100 | 7493803700 | 29250 | 29200 | 29300 | 29050 | 24804 |
| 604 | 20240415 | 091000 | 6769483800 | 29100 | 28950 | 29200 | 28950 | 29230 |
| 605 | 20240415 | 090900 | 5920012950 | 28950 | 28600 | 28950 | 28550 | 20165 |
| 606 | 20240415 | 090800 | 5339515800 | 28600 | 28750 | 28800 | 28550 | 10293 |
| 607 | 20240415 | 090700 | 5044444300 | 28700 | 28800 | 28850 | 28600 | 20437 |
| 608 | 20240415 | 090600 | 4456516300 | 28850 | 28700 | 28850 | 28650 | 17380 |
| 609 | 20240415 | 090500 | 3956410850 | 28750 | 28350 | 28750 | 28350 | 12030 |
| 610 | 20240415 | 090400 | 3612663300 | 28350 | 28500 | 28850 | 28250 | 42533 |
| 611 | 20240415 | 090300 | 2396783150 | 28500 | 28400 | 28550 | 28250 | 12616 |
| 612 | 20240415 | 090200 | 2038226700 | 28350 | 28200 | 28400 | 28050 | 12458 |
| 613 | 20240415 | 090100 | 1686097800 | 28250 | 27850 | 28400 | 27800 | 16720 |
| 614 | 20240415 | 090000 | 1214701900 | 27950 | 27500 | 27950 | 27450 | 43873 |