34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 192500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 89254 |
| 3 | 20240405 | 192400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240405 | 192300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240405 | 192200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240405 | 192100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240405 | 192000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240405 | 191900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240405 | 191800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240405 | 191700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240405 | 191600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240405 | 191500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240405 | 191400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240405 | 191300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240405 | 191200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240405 | 191100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240405 | 191000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240405 | 190900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240405 | 190800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240405 | 190700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240405 | 190600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240405 | 190500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240405 | 190400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240405 | 190300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240405 | 190200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240405 | 190100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240405 | 190000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240405 | 185900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240405 | 185800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240405 | 185700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240405 | 185600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240405 | 185500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 89254 |
| 33 | 20240405 | 185400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240405 | 185300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240405 | 185200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240405 | 185100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240405 | 185000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240405 | 184900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240405 | 184800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240405 | 184700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240405 | 184600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240405 | 184500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240405 | 184400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240405 | 184300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240405 | 184200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240405 | 184100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240405 | 184000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240405 | 183900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240405 | 183800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240405 | 183700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240405 | 183600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240405 | 183500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240405 | 183400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240405 | 183300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240405 | 183200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240405 | 183100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240405 | 183000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240405 | 182900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240405 | 182800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240405 | 182700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240405 | 182600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240405 | 182500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 89254 |
| 63 | 20240405 | 182400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240405 | 182300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240405 | 182200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240405 | 182100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240405 | 182000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240405 | 181900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240405 | 181800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240405 | 181700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240405 | 181600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240405 | 181500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240405 | 181400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240405 | 181300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240405 | 181200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240405 | 181100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240405 | 181000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240405 | 180900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240405 | 180800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240405 | 180700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240405 | 180600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240405 | 180500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240405 | 180400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240405 | 180300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240405 | 180200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240405 | 180100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240405 | 180000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240405 | 175900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240405 | 175800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240405 | 175700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240405 | 175600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240405 | 175500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 89254 |
| 93 | 20240405 | 175400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240405 | 175300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240405 | 175200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240405 | 175100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240405 | 175000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240405 | 174900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240405 | 174800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240405 | 174700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240405 | 174600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240405 | 174500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240405 | 174400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240405 | 174300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240405 | 174200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240405 | 174100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240405 | 174000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240405 | 173900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240405 | 173800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240405 | 173700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240405 | 173600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240405 | 173500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240405 | 173400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240405 | 173300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240405 | 173200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240405 | 173100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240405 | 173000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240405 | 172900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240405 | 172800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240405 | 172700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240405 | 172600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240405 | 172500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 89254 |
| 123 | 20240405 | 172400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240405 | 172300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240405 | 172200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240405 | 172100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240405 | 172000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240405 | 171900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240405 | 171800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240405 | 171700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240405 | 171600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240405 | 171500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240405 | 171400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240405 | 171300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240405 | 171200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240405 | 171100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240405 | 171000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240405 | 170900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240405 | 170800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240405 | 170700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240405 | 170600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240405 | 170500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240405 | 170400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240405 | 170300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240405 | 170200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240405 | 170100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240405 | 170000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240405 | 165900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240405 | 165800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240405 | 165700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240405 | 165600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240405 | 165500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 89254 |
| 153 | 20240405 | 165400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240405 | 165300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240405 | 165200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240405 | 165100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240405 | 165000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240405 | 164900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240405 | 164800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240405 | 164700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240405 | 164600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240405 | 164500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240405 | 164400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240405 | 164300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240405 | 164200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240405 | 164100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240405 | 164000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240405 | 163900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240405 | 163800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240405 | 163700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240405 | 163600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240405 | 163500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240405 | 163400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240405 | 163300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240405 | 163200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240405 | 163100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240405 | 163000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240405 | 162900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240405 | 162800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240405 | 162700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240405 | 162600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240405 | 162500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 89254 |
| 183 | 20240405 | 162400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240405 | 162300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240405 | 162200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240405 | 162100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240405 | 162000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240405 | 161900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240405 | 161800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240405 | 161700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240405 | 161600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240405 | 161500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240405 | 161400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240405 | 161300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240405 | 161200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240405 | 161100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240405 | 161000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240405 | 160900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240405 | 160800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240405 | 160700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240405 | 160600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240405 | 160500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240405 | 160400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240405 | 160300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240405 | 160200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240405 | 160100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240405 | 160000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240405 | 155900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240405 | 155800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240405 | 155700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240405 | 155600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240405 | 155500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 89254 |
| 213 | 20240405 | 155400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20240405 | 155300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20240405 | 155200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20240405 | 155100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20240405 | 155000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20240405 | 154900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20240405 | 154800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20240405 | 154700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20240405 | 154600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20240405 | 154500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20240405 | 154400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20240405 | 154300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20240405 | 154200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20240405 | 154100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20240405 | 154000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20240405 | 153900 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20240405 | 153800 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20240405 | 153700 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20240405 | 153600 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20240405 | 153500 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20240405 | 153400 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20240405 | 153300 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20240405 | 153200 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20240405 | 153100 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20240405 | 153000 | 60919813350 | 44100 | 44100 | 44100 | 44100 | 89254 |
| 238 | 20240405 | 152900 | 56983711950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20240405 | 152800 | 56983711950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20240405 | 152700 | 56983711950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20240405 | 152600 | 56983711950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20240405 | 152500 | 56983711950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 243 | 20240405 | 152400 | 56983711950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20240405 | 152300 | 56983711950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20240405 | 152200 | 56983711950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20240405 | 152100 | 56983711950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20240405 | 152000 | 56983711950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20240405 | 151900 | 56983711950 | 44000 | 44000 | 44050 | 44000 | 5224 |
| 249 | 20240405 | 151800 | 56753728350 | 44050 | 44050 | 44050 | 44000 | 2449 |
| 250 | 20240405 | 151700 | 56645897800 | 44050 | 44050 | 44050 | 44000 | 2691 |
| 251 | 20240405 | 151600 | 56527414100 | 44050 | 44100 | 44100 | 44000 | 2618 |
| 252 | 20240405 | 151500 | 56412076700 | 44100 | 44150 | 44150 | 44050 | 19346 |
| 253 | 20240405 | 151400 | 55559038600 | 44150 | 44150 | 44150 | 44100 | 3301 |
| 254 | 20240405 | 151300 | 55413332050 | 44100 | 44150 | 44150 | 44100 | 4092 |
| 255 | 20240405 | 151200 | 55232717850 | 44100 | 44100 | 44150 | 44100 | 2002 |
| 256 | 20240405 | 151100 | 55144367650 | 44150 | 44100 | 44150 | 44100 | 1104 |
| 257 | 20240405 | 151000 | 55095645350 | 44150 | 44100 | 44150 | 44100 | 4695 |
| 258 | 20240405 | 150900 | 54888376000 | 44150 | 44150 | 44150 | 44100 | 1236 |
| 259 | 20240405 | 150800 | 54833813600 | 44100 | 44100 | 44150 | 44100 | 924 |
| 260 | 20240405 | 150700 | 54793025700 | 44150 | 44150 | 44150 | 44100 | 3028 |
| 261 | 20240405 | 150600 | 54659343800 | 44150 | 44150 | 44150 | 44100 | 1236 |
| 262 | 20240405 | 150500 | 54604790300 | 44150 | 44150 | 44150 | 44100 | 1069 |
| 263 | 20240405 | 150400 | 54557602800 | 44100 | 44150 | 44150 | 44100 | 914 |
| 264 | 20240405 | 150300 | 54517254700 | 44150 | 44100 | 44150 | 44100 | 1222 |
| 265 | 20240405 | 150200 | 54463317200 | 44150 | 44150 | 44150 | 44100 | 1224 |
| 266 | 20240405 | 150100 | 54409280100 | 44150 | 44100 | 44150 | 44100 | 1086 |
| 267 | 20240405 | 150000 | 54361337700 | 44100 | 44100 | 44150 | 44050 | 2268 |
| 268 | 20240405 | 145900 | 54261289900 | 44100 | 44100 | 44200 | 44050 | 4214 |
| 269 | 20240405 | 145800 | 54075377550 | 44100 | 44100 | 44200 | 44050 | 6869 |
| 270 | 20240405 | 145700 | 53772375600 | 44100 | 44250 | 44250 | 44050 | 21299 |
| 271 | 20240405 | 145600 | 52831721800 | 44250 | 44250 | 44250 | 44200 | 2212 |
| 272 | 20240405 | 145500 | 52733860600 | 44250 | 44200 | 44250 | 44200 | 2194 |
| 273 | 20240405 | 145400 | 52636799300 | 44250 | 44250 | 44250 | 44200 | 1383 |
| 274 | 20240405 | 145300 | 52575617250 | 44200 | 44250 | 44250 | 44200 | 1705 |
| 275 | 20240405 | 145200 | 52500180900 | 44250 | 44250 | 44250 | 44200 | 2301 |
| 276 | 20240405 | 145100 | 52398371550 | 44200 | 44250 | 44250 | 44200 | 1238 |
| 277 | 20240405 | 145000 | 52343599750 | 44200 | 44250 | 44250 | 44200 | 1846 |
| 278 | 20240405 | 144900 | 52261953200 | 44250 | 44250 | 44250 | 44200 | 2469 |
| 279 | 20240405 | 144800 | 52152705700 | 44250 | 44250 | 44250 | 44200 | 1060 |
| 280 | 20240405 | 144700 | 52105816750 | 44250 | 44250 | 44250 | 44200 | 859 |
| 281 | 20240405 | 144600 | 52067813300 | 44250 | 44200 | 44250 | 44150 | 1872 |
| 282 | 20240405 | 144500 | 51985051600 | 44150 | 44200 | 44200 | 44150 | 1628 |
| 283 | 20240405 | 144400 | 51913106300 | 44200 | 44200 | 44200 | 44150 | 646 |
| 284 | 20240405 | 144300 | 51884557700 | 44200 | 44150 | 44200 | 44150 | 2048 |
| 285 | 20240405 | 144200 | 51794043200 | 44150 | 44150 | 44200 | 44150 | 1005 |
| 286 | 20240405 | 144100 | 51749629050 | 44150 | 44150 | 44200 | 44150 | 441 |
| 287 | 20240405 | 144000 | 51730143250 | 44150 | 44200 | 44250 | 44150 | 3599 |
| 288 | 20240405 | 143900 | 51571034400 | 44150 | 44200 | 44200 | 44150 | 1517 |
| 289 | 20240405 | 143800 | 51504014150 | 44200 | 44200 | 44200 | 44150 | 735 |
| 290 | 20240405 | 143700 | 51471548000 | 44150 | 44150 | 44250 | 44100 | 5965 |
| 291 | 20240405 | 143600 | 51207927150 | 44150 | 44150 | 44150 | 44100 | 1552 |
| 292 | 20240405 | 143500 | 51139422900 | 44150 | 44100 | 44150 | 44100 | 742 |
| 293 | 20240405 | 143400 | 51106672250 | 44150 | 44150 | 44150 | 44100 | 1718 |
| 294 | 20240405 | 143300 | 51030830900 | 44150 | 44150 | 44150 | 44100 | 809 |
| 295 | 20240405 | 143200 | 50995115100 | 44100 | 44150 | 44150 | 44100 | 1597 |
| 296 | 20240405 | 143100 | 50924614750 | 44150 | 44150 | 44150 | 44100 | 1974 |
| 297 | 20240405 | 143000 | 50837470700 | 44150 | 44100 | 44150 | 44100 | 1015 |
| 298 | 20240405 | 142900 | 50792667750 | 44150 | 44150 | 44150 | 44100 | 1042 |
| 299 | 20240405 | 142800 | 50746668250 | 44150 | 44150 | 44150 | 44100 | 1151 |
| 300 | 20240405 | 142700 | 50695858050 | 44100 | 44100 | 44150 | 44100 | 837 |
| 301 | 20240405 | 142600 | 50658918350 | 44100 | 44150 | 44150 | 44100 | 1219 |
| 302 | 20240405 | 142500 | 50605132350 | 44150 | 44150 | 44150 | 44100 | 1901 |
| 303 | 20240405 | 142400 | 50521210950 | 44150 | 44150 | 44150 | 44100 | 867 |
| 304 | 20240405 | 142300 | 50482936800 | 44150 | 44150 | 44150 | 44100 | 879 |
| 305 | 20240405 | 142200 | 50444130250 | 44100 | 44150 | 44150 | 44100 | 1803 |
| 306 | 20240405 | 142100 | 50364535850 | 44100 | 44150 | 44150 | 44100 | 1084 |
| 307 | 20240405 | 142000 | 50316690000 | 44100 | 44150 | 44150 | 44100 | 668 |
| 308 | 20240405 | 141900 | 50287201950 | 44150 | 44150 | 44200 | 44100 | 5628 |
| 309 | 20240405 | 141800 | 50038645650 | 44150 | 44150 | 44150 | 44100 | 841 |
| 310 | 20240405 | 141700 | 50001519150 | 44100 | 44150 | 44150 | 44100 | 1163 |
| 311 | 20240405 | 141600 | 49950179450 | 44150 | 44150 | 44150 | 44100 | 7174 |
| 312 | 20240405 | 141500 | 49633533850 | 44150 | 44250 | 44250 | 44150 | 10305 |
| 313 | 20240405 | 141400 | 49178108400 | 44250 | 44250 | 44250 | 44200 | 3414 |
| 314 | 20240405 | 141300 | 49027055100 | 44250 | 44250 | 44250 | 44200 | 1441 |
| 315 | 20240405 | 141200 | 48963302150 | 44250 | 44250 | 44250 | 44200 | 1604 |
| 316 | 20240405 | 141100 | 48892335650 | 44250 | 44250 | 44250 | 44200 | 2079 |
| 317 | 20240405 | 141000 | 48800347700 | 44250 | 44250 | 44250 | 44200 | 1307 |
| 318 | 20240405 | 140900 | 48742518100 | 44250 | 44250 | 44250 | 44200 | 2417 |
| 319 | 20240405 | 140800 | 48635567100 | 44200 | 44250 | 44250 | 44200 | 1404 |
| 320 | 20240405 | 140700 | 48573448450 | 44250 | 44250 | 44250 | 44200 | 1843 |
| 321 | 20240405 | 140600 | 48491899700 | 44250 | 44200 | 44250 | 44200 | 3981 |
| 322 | 20240405 | 140500 | 48315795800 | 44250 | 44250 | 44250 | 44200 | 3372 |
| 323 | 20240405 | 140400 | 48166586500 | 44200 | 44250 | 44250 | 44200 | 366 |
| 324 | 20240405 | 140300 | 48150395950 | 44200 | 44250 | 44250 | 44200 | 1285 |
| 325 | 20240405 | 140200 | 48093542400 | 44250 | 44250 | 44250 | 44200 | 883 |
| 326 | 20240405 | 140100 | 48054475150 | 44250 | 44250 | 44250 | 44200 | 10204 |
| 327 | 20240405 | 140000 | 47602952650 | 44250 | 44250 | 44250 | 44200 | 545 |
| 328 | 20240405 | 135900 | 47578847550 | 44250 | 44250 | 44250 | 44200 | 1079 |
| 329 | 20240405 | 135800 | 47531107700 | 44200 | 44200 | 44250 | 44200 | 3009 |
| 330 | 20240405 | 135700 | 47397967350 | 44250 | 44200 | 44250 | 44200 | 571 |
| 331 | 20240405 | 135600 | 47372707450 | 44250 | 44300 | 44300 | 44200 | 9069 |
| 332 | 20240405 | 135500 | 46971395000 | 44300 | 44200 | 44300 | 44200 | 4013 |
| 333 | 20240405 | 135400 | 46793763550 | 44250 | 44200 | 44250 | 44200 | 949 |
| 334 | 20240405 | 135300 | 46751782750 | 44200 | 44250 | 44250 | 44200 | 1144 |
| 335 | 20240405 | 135200 | 46701165700 | 44250 | 44250 | 44250 | 44200 | 3079 |
| 336 | 20240405 | 135100 | 46564925300 | 44200 | 44200 | 44250 | 44200 | 836 |
| 337 | 20240405 | 135000 | 46527939800 | 44250 | 44250 | 44250 | 44200 | 1191 |
| 338 | 20240405 | 134900 | 46475247250 | 44200 | 44200 | 44250 | 44200 | 1746 |
| 339 | 20240405 | 134800 | 46397999100 | 44250 | 44250 | 44250 | 44200 | 1320 |
| 340 | 20240405 | 134700 | 46339590150 | 44200 | 44150 | 44250 | 44150 | 3899 |
| 341 | 20240405 | 134600 | 46167158800 | 44200 | 44200 | 44200 | 44150 | 649 |
| 342 | 20240405 | 134500 | 46138480450 | 44200 | 44200 | 44200 | 44150 | 2240 |
| 343 | 20240405 | 134400 | 46039480300 | 44200 | 44150 | 44200 | 44150 | 2918 |
| 344 | 20240405 | 134300 | 45910535950 | 44150 | 44200 | 44200 | 44150 | 2342 |
| 345 | 20240405 | 134200 | 45807028550 | 44200 | 44200 | 44250 | 44150 | 7284 |
| 346 | 20240405 | 134100 | 45485055850 | 44200 | 44200 | 44200 | 44150 | 1207 |
| 347 | 20240405 | 134000 | 45431709900 | 44150 | 44200 | 44200 | 44150 | 2859 |
| 348 | 20240405 | 133900 | 45305366650 | 44150 | 44200 | 44200 | 44150 | 724 |
| 349 | 20240405 | 133800 | 45273377250 | 44200 | 44150 | 44200 | 44150 | 1584 |
| 350 | 20240405 | 133700 | 45203368800 | 44150 | 44200 | 44200 | 44150 | 2071 |
| 351 | 20240405 | 133600 | 45111834500 | 44200 | 44200 | 44200 | 44150 | 2527 |
| 352 | 20240405 | 133500 | 45000148400 | 44200 | 44250 | 44250 | 44150 | 6309 |
| 353 | 20240405 | 133400 | 44721174350 | 44250 | 44250 | 44250 | 44200 | 1042 |
| 354 | 20240405 | 133300 | 44675068000 | 44250 | 44250 | 44250 | 44200 | 2657 |
| 355 | 20240405 | 133200 | 44557505050 | 44250 | 44250 | 44250 | 44200 | 886 |
| 356 | 20240405 | 133100 | 44518305250 | 44250 | 44250 | 44250 | 44200 | 1658 |
| 357 | 20240405 | 133000 | 44444949900 | 44250 | 44250 | 44250 | 44200 | 1631 |
| 358 | 20240405 | 132900 | 44372781700 | 44250 | 44200 | 44250 | 44200 | 791 |
| 359 | 20240405 | 132800 | 44337786150 | 44250 | 44250 | 44250 | 44200 | 1303 |
| 360 | 20240405 | 132700 | 44280163650 | 44250 | 44250 | 44250 | 44200 | 1522 |
| 361 | 20240405 | 132600 | 44212850400 | 44250 | 44250 | 44250 | 44200 | 1696 |
| 362 | 20240405 | 132500 | 44137813100 | 44250 | 44250 | 44250 | 44200 | 2131 |
| 363 | 20240405 | 132400 | 44043522450 | 44200 | 44200 | 44250 | 44150 | 2622 |
| 364 | 20240405 | 132300 | 43927570250 | 44200 | 44200 | 44200 | 44150 | 746 |
| 365 | 20240405 | 132200 | 43894605950 | 44200 | 44150 | 44200 | 44100 | 3162 |
| 366 | 20240405 | 132100 | 43755006400 | 44150 | 44150 | 44150 | 44100 | 827 |
| 367 | 20240405 | 132000 | 43718503400 | 44150 | 44150 | 44150 | 44100 | 710 |
| 368 | 20240405 | 131900 | 43687162450 | 44150 | 44100 | 44150 | 44100 | 2519 |
| 369 | 20240405 | 131800 | 43575956900 | 44100 | 44250 | 44250 | 44100 | 5158 |
| 370 | 20240405 | 131700 | 43348168600 | 44200 | 44250 | 44250 | 44200 | 10207 |
| 371 | 20240405 | 131600 | 42896743600 | 44250 | 44250 | 44250 | 44200 | 970 |
| 372 | 20240405 | 131500 | 42853824750 | 44250 | 44200 | 44250 | 44150 | 4125 |
| 373 | 20240405 | 131400 | 42671381050 | 44200 | 44200 | 44200 | 44150 | 787 |
| 374 | 20240405 | 131300 | 42636602100 | 44200 | 44200 | 44200 | 44150 | 1101 |
| 375 | 20240405 | 131200 | 42587942600 | 44150 | 44100 | 44200 | 44100 | 1389 |
| 376 | 20240405 | 131100 | 42526590200 | 44150 | 44150 | 44200 | 44100 | 1513 |
| 377 | 20240405 | 131000 | 42459783400 | 44200 | 44200 | 44200 | 44150 | 788 |
| 378 | 20240405 | 130900 | 42424956500 | 44200 | 44150 | 44200 | 44100 | 1585 |
| 379 | 20240405 | 130800 | 42354965250 | 44100 | 44150 | 44150 | 44100 | 1184 |
| 380 | 20240405 | 130700 | 42302693800 | 44100 | 44100 | 44150 | 44100 | 1247 |
| 381 | 20240405 | 130600 | 42247681350 | 44100 | 44100 | 44100 | 44050 | 801 |
| 382 | 20240405 | 130500 | 42212364500 | 44050 | 44050 | 44100 | 44000 | 3750 |
| 383 | 20240405 | 130400 | 42047052400 | 44050 | 44200 | 44250 | 44050 | 14183 |
| 384 | 20240405 | 130300 | 41420785650 | 44250 | 44250 | 44250 | 44200 | 1489 |
| 385 | 20240405 | 130200 | 41354928800 | 44250 | 44200 | 44250 | 44200 | 1360 |
| 386 | 20240405 | 130100 | 41294752050 | 44250 | 44250 | 44250 | 44200 | 1068 |
| 387 | 20240405 | 130000 | 41247501550 | 44250 | 44200 | 44250 | 44200 | 1766 |
| 388 | 20240405 | 125900 | 41169389950 | 44250 | 44150 | 44250 | 44150 | 1906 |
| 389 | 20240405 | 125800 | 41085083900 | 44200 | 44200 | 44200 | 44150 | 1937 |
| 390 | 20240405 | 125700 | 40999504450 | 44200 | 44150 | 44200 | 44150 | 1224 |
| 391 | 20240405 | 125600 | 40945431750 | 44150 | 44200 | 44200 | 44150 | 1331 |
| 392 | 20240405 | 125500 | 40886633300 | 44200 | 44150 | 44250 | 44150 | 3850 |
| 393 | 20240405 | 125400 | 40716476000 | 44150 | 44200 | 44200 | 44150 | 986 |
| 394 | 20240405 | 125300 | 40672924000 | 44200 | 44200 | 44200 | 44150 | 2074 |
| 395 | 20240405 | 125200 | 40581290250 | 44200 | 44150 | 44200 | 44150 | 1188 |
| 396 | 20240405 | 125100 | 40528813400 | 44200 | 44150 | 44200 | 44150 | 1215 |
| 397 | 20240405 | 125000 | 40475142350 | 44200 | 44150 | 44200 | 44150 | 2117 |
| 398 | 20240405 | 124900 | 40381624900 | 44200 | 44150 | 44200 | 44100 | 1842 |
| 399 | 20240405 | 124800 | 40300243750 | 44100 | 44150 | 44200 | 44100 | 1827 |
| 400 | 20240405 | 124700 | 40219560950 | 44200 | 44200 | 44200 | 44150 | 2795 |
| 401 | 20240405 | 124600 | 40096080250 | 44200 | 44150 | 44200 | 44100 | 2006 |
| 402 | 20240405 | 124500 | 40007488500 | 44150 | 44150 | 44150 | 44100 | 2118 |
| 403 | 20240405 | 124400 | 39914009000 | 44150 | 44150 | 44150 | 44100 | 3216 |
| 404 | 20240405 | 124300 | 39772064900 | 44150 | 44100 | 44150 | 44100 | 1794 |
| 405 | 20240405 | 124200 | 39692894300 | 44050 | 44150 | 44150 | 44050 | 1678 |
| 406 | 20240405 | 124100 | 39618890800 | 44150 | 44100 | 44150 | 44050 | 3267 |
| 407 | 20240405 | 124000 | 39474802150 | 44050 | 44100 | 44150 | 44050 | 5396 |
| 408 | 20240405 | 123900 | 39236832850 | 44150 | 44200 | 44200 | 44100 | 2572 |
| 409 | 20240405 | 123800 | 39123223600 | 44200 | 44150 | 44200 | 44100 | 1748 |
| 410 | 20240405 | 123700 | 39046030000 | 44100 | 44150 | 44150 | 44100 | 1985 |
| 411 | 20240405 | 123600 | 38958421700 | 44150 | 44150 | 44150 | 44100 | 1393 |
| 412 | 20240405 | 123500 | 38896950600 | 44100 | 44150 | 44150 | 44100 | 2461 |
| 413 | 20240405 | 123400 | 38788341400 | 44150 | 44150 | 44150 | 44100 | 1235 |
| 414 | 20240405 | 123300 | 38733847250 | 44150 | 44200 | 44200 | 44100 | 1629 |
| 415 | 20240405 | 123200 | 38661916900 | 44200 | 44150 | 44200 | 44100 | 2830 |
| 416 | 20240405 | 123100 | 38536930650 | 44150 | 44200 | 44200 | 44100 | 3565 |
| 417 | 20240405 | 123000 | 38379624750 | 44200 | 44150 | 44200 | 44100 | 5970 |
| 418 | 20240405 | 122900 | 38115967650 | 44150 | 44100 | 44150 | 44100 | 2079 |
| 419 | 20240405 | 122800 | 38024219850 | 44100 | 44100 | 44150 | 44100 | 2228 |
| 420 | 20240405 | 122700 | 37925911000 | 44100 | 44150 | 44150 | 44100 | 890 |
| 421 | 20240405 | 122600 | 37886623850 | 44100 | 44200 | 44200 | 44100 | 3100 |
| 422 | 20240405 | 122500 | 37749743000 | 44200 | 44150 | 44200 | 44100 | 2440 |
| 423 | 20240405 | 122400 | 37641937400 | 44150 | 44100 | 44200 | 44100 | 2218 |
| 424 | 20240405 | 122300 | 37543951750 | 44150 | 44200 | 44200 | 44100 | 3624 |
| 425 | 20240405 | 122200 | 37383921750 | 44200 | 44150 | 44200 | 44150 | 2240 |
| 426 | 20240405 | 122100 | 37284946050 | 44200 | 44150 | 44200 | 44150 | 1392 |
| 427 | 20240405 | 122000 | 37223459900 | 44200 | 44200 | 44200 | 44150 | 1300 |
| 428 | 20240405 | 121900 | 37166032850 | 44250 | 44250 | 44250 | 44150 | 1904 |
| 429 | 20240405 | 121800 | 37081877350 | 44250 | 44250 | 44250 | 44150 | 4104 |
| 430 | 20240405 | 121700 | 36900473800 | 44250 | 44100 | 44250 | 44100 | 4320 |
| 431 | 20240405 | 121600 | 36709497850 | 44100 | 44150 | 44150 | 44100 | 1952 |
| 432 | 20240405 | 121500 | 36623355800 | 44100 | 44100 | 44150 | 44100 | 1482 |
| 433 | 20240405 | 121400 | 36557957800 | 44150 | 44150 | 44150 | 44100 | 1347 |
| 434 | 20240405 | 121300 | 36498522650 | 44150 | 44150 | 44150 | 44100 | 3169 |
| 435 | 20240405 | 121200 | 36358648500 | 44150 | 44100 | 44150 | 44100 | 1648 |
| 436 | 20240405 | 121100 | 36285918400 | 44150 | 44150 | 44150 | 44100 | 4016 |
| 437 | 20240405 | 121000 | 36108660200 | 44150 | 44100 | 44200 | 44050 | 5920 |
| 438 | 20240405 | 120900 | 35847263400 | 44100 | 44100 | 44100 | 44050 | 1548 |
| 439 | 20240405 | 120800 | 35779028000 | 44100 | 44100 | 44100 | 44050 | 1658 |
| 440 | 20240405 | 120700 | 35705938200 | 44100 | 44100 | 44100 | 44050 | 1741 |
| 441 | 20240405 | 120600 | 35629195650 | 44100 | 44100 | 44100 | 44050 | 706 |
| 442 | 20240405 | 120500 | 35598067900 | 44050 | 44100 | 44100 | 44050 | 1854 |
| 443 | 20240405 | 120400 | 35516339600 | 44050 | 44100 | 44150 | 44050 | 1675 |
| 444 | 20240405 | 120300 | 35442430900 | 44100 | 44100 | 44150 | 44050 | 1969 |
| 445 | 20240405 | 120200 | 35355576250 | 44100 | 44100 | 44150 | 44050 | 3472 |
| 446 | 20240405 | 120100 | 35202526200 | 44100 | 44000 | 44100 | 43950 | 7440 |
| 447 | 20240405 | 120000 | 34874856850 | 44000 | 44100 | 44100 | 43950 | 7894 |
| 448 | 20240405 | 115900 | 34527304000 | 44100 | 44050 | 44100 | 44000 | 1484 |
| 449 | 20240405 | 115800 | 34461927150 | 44000 | 44000 | 44050 | 43950 | 2909 |
| 450 | 20240405 | 115700 | 34333926650 | 44000 | 44000 | 44000 | 43950 | 1734 |
| 451 | 20240405 | 115600 | 34257641450 | 43950 | 43950 | 44000 | 43900 | 2777 |
| 452 | 20240405 | 115500 | 34135587150 | 43950 | 43950 | 43950 | 43900 | 1885 |
| 453 | 20240405 | 115400 | 34052750900 | 43950 | 43950 | 43950 | 43900 | 1011 |
| 454 | 20240405 | 115300 | 34008325250 | 43950 | 43950 | 43950 | 43900 | 1402 |
| 455 | 20240405 | 115200 | 33946719550 | 43950 | 43950 | 43950 | 43900 | 1850 |
| 456 | 20240405 | 115100 | 33865418200 | 43950 | 43950 | 43950 | 43900 | 1593 |
| 457 | 20240405 | 115000 | 33795412800 | 43950 | 43950 | 43950 | 43900 | 1245 |
| 458 | 20240405 | 114900 | 33740712550 | 43950 | 43900 | 43950 | 43900 | 845 |
| 459 | 20240405 | 114800 | 33703581600 | 43950 | 43950 | 44000 | 43900 | 3397 |
| 460 | 20240405 | 114700 | 33554265150 | 43950 | 43950 | 43950 | 43900 | 1113 |
| 461 | 20240405 | 114600 | 33505350700 | 43950 | 43950 | 43950 | 43900 | 1884 |
| 462 | 20240405 | 114500 | 33422562150 | 43950 | 43900 | 43950 | 43900 | 776 |
| 463 | 20240405 | 114400 | 33388468950 | 43900 | 43950 | 43950 | 43900 | 1589 |
| 464 | 20240405 | 114300 | 33318639700 | 43950 | 43950 | 43950 | 43900 | 1473 |
| 465 | 20240405 | 114200 | 33253919550 | 43950 | 43950 | 43950 | 43900 | 1152 |
| 466 | 20240405 | 114100 | 33203293100 | 43900 | 43950 | 43950 | 43900 | 1641 |
| 467 | 20240405 | 114000 | 33131176700 | 43950 | 43950 | 43950 | 43900 | 1285 |
| 468 | 20240405 | 113900 | 33074706650 | 43950 | 43950 | 43950 | 43900 | 1173 |
| 469 | 20240405 | 113800 | 33023163550 | 43950 | 43950 | 44000 | 43900 | 1485 |
| 470 | 20240405 | 113700 | 32957895450 | 44000 | 44000 | 44050 | 43950 | 3785 |
| 471 | 20240405 | 113600 | 32791361750 | 43950 | 44000 | 44000 | 43950 | 691 |
| 472 | 20240405 | 113500 | 32760966950 | 44000 | 43950 | 44000 | 43900 | 10512 |
| 473 | 20240405 | 113400 | 32298897500 | 43950 | 43950 | 43950 | 43900 | 2127 |
| 474 | 20240405 | 113300 | 32205444550 | 43950 | 44000 | 44050 | 43900 | 6139 |
| 475 | 20240405 | 113200 | 31935516350 | 44000 | 44050 | 44050 | 44000 | 1389 |
| 476 | 20240405 | 113100 | 31874375250 | 44050 | 44100 | 44100 | 44000 | 1049 |
| 477 | 20240405 | 113000 | 31828167800 | 44100 | 44100 | 44100 | 44050 | 2827 |
| 478 | 20240405 | 112900 | 31703581200 | 44100 | 44100 | 44100 | 44050 | 1217 |
| 479 | 20240405 | 112800 | 31649924850 | 44100 | 44100 | 44100 | 44050 | 2438 |
| 480 | 20240405 | 112700 | 31542446600 | 44050 | 44050 | 44100 | 44050 | 2993 |
| 481 | 20240405 | 112600 | 31410510300 | 44100 | 44100 | 44100 | 44050 | 2483 |
| 482 | 20240405 | 112500 | 31301080850 | 44100 | 44050 | 44100 | 44050 | 1475 |
| 483 | 20240405 | 112400 | 31236070150 | 44100 | 44050 | 44100 | 44050 | 1280 |
| 484 | 20240405 | 112300 | 31179626900 | 44100 | 44050 | 44100 | 44050 | 1992 |
| 485 | 20240405 | 112200 | 31091829600 | 44100 | 44050 | 44150 | 44050 | 2186 |
| 486 | 20240405 | 112100 | 30995423550 | 44050 | 44150 | 44150 | 44000 | 3034 |
| 487 | 20240405 | 112000 | 30861704050 | 44150 | 44000 | 44150 | 43950 | 4491 |
| 488 | 20240405 | 111900 | 30663981950 | 43950 | 44000 | 44050 | 43950 | 1167 |
| 489 | 20240405 | 111800 | 30612635900 | 44000 | 44050 | 44050 | 44000 | 2154 |
| 490 | 20240405 | 111700 | 30517823250 | 44000 | 44000 | 44050 | 44000 | 1742 |
| 491 | 20240405 | 111600 | 30441146850 | 44000 | 43950 | 44000 | 43900 | 5931 |
| 492 | 20240405 | 111500 | 30180418000 | 43950 | 44000 | 44100 | 43950 | 13258 |
| 493 | 20240405 | 111400 | 29596894900 | 44000 | 44000 | 44000 | 43950 | 1090 |
| 494 | 20240405 | 111300 | 29548964700 | 44000 | 44000 | 44000 | 43950 | 1551 |
| 495 | 20240405 | 111200 | 29480722600 | 44000 | 43950 | 44000 | 43900 | 6000 |
| 496 | 20240405 | 111100 | 29216912850 | 43950 | 43950 | 43950 | 43900 | 1650 |
| 497 | 20240405 | 111000 | 29144422650 | 43950 | 43950 | 43950 | 43900 | 604 |
| 498 | 20240405 | 110900 | 29117881250 | 43950 | 43950 | 43950 | 43900 | 1456 |
| 499 | 20240405 | 110800 | 29053892450 | 43950 | 44000 | 44000 | 43900 | 3257 |
| 500 | 20240405 | 110700 | 28910734000 | 43950 | 44000 | 44000 | 43950 | 826 |
| 501 | 20240405 | 110600 | 28874397850 | 44000 | 43950 | 44000 | 43950 | 2295 |
| 502 | 20240405 | 110500 | 28773495400 | 44000 | 43900 | 44100 | 43900 | 7112 |
| 503 | 20240405 | 110400 | 28460532800 | 43950 | 44100 | 44100 | 43950 | 7613 |
| 504 | 20240405 | 110300 | 28125682900 | 44100 | 44050 | 44100 | 44000 | 2161 |
| 505 | 20240405 | 110200 | 28030466750 | 44050 | 44050 | 44100 | 44050 | 1630 |
| 506 | 20240405 | 110100 | 27958627400 | 44050 | 44050 | 44050 | 43950 | 6575 |
| 507 | 20240405 | 110000 | 27669104000 | 44050 | 44000 | 44050 | 44000 | 1990 |
| 508 | 20240405 | 105900 | 27581518150 | 44000 | 44050 | 44050 | 44000 | 1446 |
| 509 | 20240405 | 105800 | 27517856900 | 44050 | 44050 | 44050 | 44000 | 2430 |
| 510 | 20240405 | 105700 | 27410875850 | 44000 | 44050 | 44050 | 44000 | 3675 |
| 511 | 20240405 | 105600 | 27249111900 | 44000 | 44050 | 44100 | 44000 | 5109 |
| 512 | 20240405 | 105500 | 27024122950 | 44100 | 44200 | 44200 | 44000 | 4962 |
| 513 | 20240405 | 105400 | 26805401600 | 44200 | 44050 | 44200 | 44050 | 10692 |
| 514 | 20240405 | 105300 | 26333976100 | 44050 | 44200 | 44250 | 44050 | 18415 |
| 515 | 20240405 | 105200 | 25520656150 | 44250 | 44300 | 44300 | 44200 | 3505 |
| 516 | 20240405 | 105100 | 25365572050 | 44250 | 44300 | 44300 | 44200 | 4815 |
| 517 | 20240405 | 105000 | 25152479650 | 44250 | 44350 | 44350 | 44250 | 3468 |
| 518 | 20240405 | 104900 | 24998833000 | 44350 | 44300 | 44350 | 44300 | 1317 |
| 519 | 20240405 | 104800 | 24940431000 | 44350 | 44350 | 44350 | 44300 | 2136 |
| 520 | 20240405 | 104700 | 24845699450 | 44300 | 44350 | 44350 | 44250 | 18938 |
| 521 | 20240405 | 104600 | 24006433000 | 44400 | 44350 | 44400 | 44350 | 1703 |
| 522 | 20240405 | 104500 | 23930875650 | 44350 | 44400 | 44400 | 44350 | 679 |
| 523 | 20240405 | 104400 | 23900742350 | 44400 | 44400 | 44400 | 44350 | 932 |
| 524 | 20240405 | 104300 | 23859368900 | 44400 | 44400 | 44400 | 44350 | 653 |
| 525 | 20240405 | 104200 | 23830387750 | 44350 | 44400 | 44400 | 44350 | 596 |
| 526 | 20240405 | 104100 | 23803929250 | 44400 | 44300 | 44400 | 44300 | 5078 |
| 527 | 20240405 | 104000 | 23578660450 | 44300 | 44450 | 44450 | 44300 | 8488 |
| 528 | 20240405 | 103900 | 23202071000 | 44400 | 44400 | 44450 | 44400 | 1391 |
| 529 | 20240405 | 103800 | 23140251800 | 44400 | 44350 | 44450 | 44350 | 3689 |
| 530 | 20240405 | 103700 | 22976432700 | 44400 | 44400 | 44400 | 44350 | 1164 |
| 531 | 20240405 | 103600 | 22924762750 | 44400 | 44400 | 44400 | 44350 | 675 |
| 532 | 20240405 | 103500 | 22894803200 | 44350 | 44400 | 44400 | 44350 | 1129 |
| 533 | 20240405 | 103400 | 22844686900 | 44400 | 44350 | 44400 | 44350 | 2532 |
| 534 | 20240405 | 103300 | 22732297050 | 44350 | 44350 | 44450 | 44350 | 9458 |
| 535 | 20240405 | 103200 | 22312411200 | 44350 | 44400 | 44400 | 44350 | 904 |
| 536 | 20240405 | 103100 | 22272283400 | 44400 | 44400 | 44400 | 44350 | 1099 |
| 537 | 20240405 | 103000 | 22223500900 | 44350 | 44350 | 44400 | 44350 | 1724 |
| 538 | 20240405 | 102900 | 22146976900 | 44400 | 44400 | 44400 | 44350 | 784 |
| 539 | 20240405 | 102800 | 22112177600 | 44400 | 44350 | 44400 | 44350 | 1243 |
| 540 | 20240405 | 102700 | 22056992400 | 44400 | 44450 | 44450 | 44350 | 1518 |
| 541 | 20240405 | 102600 | 21989596400 | 44450 | 44350 | 44450 | 44300 | 7875 |
| 542 | 20240405 | 102500 | 21640117550 | 44350 | 44500 | 44500 | 44200 | 30412 |
| 543 | 20240405 | 102400 | 20290663450 | 44500 | 44500 | 44500 | 44450 | 1639 |
| 544 | 20240405 | 102300 | 20217733500 | 44500 | 44500 | 44500 | 44450 | 2039 |
| 545 | 20240405 | 102200 | 20126998600 | 44500 | 44500 | 44500 | 44450 | 13208 |
| 546 | 20240405 | 102100 | 19539267050 | 44450 | 44450 | 44500 | 44450 | 1483 |
| 547 | 20240405 | 102000 | 19473302300 | 44450 | 44500 | 44500 | 44450 | 1602 |
| 548 | 20240405 | 101900 | 19402051150 | 44500 | 44500 | 44500 | 44450 | 994 |
| 549 | 20240405 | 101800 | 19357840700 | 44500 | 44500 | 44500 | 44450 | 3027 |
| 550 | 20240405 | 101700 | 19223195600 | 44500 | 44450 | 44500 | 44400 | 7883 |
| 551 | 20240405 | 101600 | 18872694750 | 44450 | 44450 | 44450 | 44400 | 918 |
| 552 | 20240405 | 101500 | 18831903050 | 44450 | 44500 | 44500 | 44400 | 6677 |
| 553 | 20240405 | 101400 | 18535080250 | 44450 | 44450 | 44500 | 44450 | 4280 |
| 554 | 20240405 | 101300 | 18344689800 | 44450 | 44550 | 44550 | 44450 | 13520 |
| 555 | 20240405 | 101200 | 17743064400 | 44550 | 44550 | 44550 | 44450 | 3756 |
| 556 | 20240405 | 101100 | 17575840700 | 44550 | 44600 | 44650 | 44500 | 13321 |
| 557 | 20240405 | 101000 | 16982179050 | 44600 | 44650 | 44650 | 44600 | 1053 |
| 558 | 20240405 | 100900 | 16935175000 | 44600 | 44700 | 44700 | 44600 | 12299 |
| 559 | 20240405 | 100800 | 16386286600 | 44650 | 44700 | 44700 | 44650 | 1364 |
| 560 | 20240405 | 100700 | 16325321550 | 44700 | 44700 | 44750 | 44650 | 3042 |
| 561 | 20240405 | 100600 | 16189343800 | 44700 | 44650 | 44700 | 44600 | 3936 |
| 562 | 20240405 | 100500 | 16013550450 | 44650 | 44650 | 44650 | 44600 | 1383 |
| 563 | 20240405 | 100400 | 15951808000 | 44650 | 44650 | 44650 | 44600 | 1266 |
| 564 | 20240405 | 100300 | 15895290800 | 44650 | 44650 | 44650 | 44600 | 1724 |
| 565 | 20240405 | 100200 | 15818351600 | 44600 | 44600 | 44650 | 44600 | 7067 |
| 566 | 20240405 | 100100 | 15503126750 | 44600 | 44550 | 44600 | 44550 | 1913 |
| 567 | 20240405 | 100000 | 15417819250 | 44550 | 44550 | 44600 | 44550 | 789 |
| 568 | 20240405 | 095900 | 15382637700 | 44550 | 44550 | 44600 | 44550 | 1746 |
| 569 | 20240405 | 095800 | 15304817850 | 44550 | 44450 | 44600 | 44450 | 6750 |
| 570 | 20240405 | 095700 | 15004243200 | 44450 | 44450 | 44500 | 44450 | 651 |
| 571 | 20240405 | 095600 | 14975286800 | 44450 | 44500 | 44500 | 44450 | 6130 |
| 572 | 20240405 | 095500 | 14702774150 | 44500 | 44450 | 44500 | 44400 | 4637 |
| 573 | 20240405 | 095400 | 14496572650 | 44450 | 44450 | 44450 | 44400 | 820 |
| 574 | 20240405 | 095300 | 14460128950 | 44450 | 44450 | 44450 | 44400 | 1323 |
| 575 | 20240405 | 095200 | 14401341800 | 44450 | 44500 | 44500 | 44400 | 4595 |
| 576 | 20240405 | 095100 | 14197092700 | 44500 | 44400 | 44500 | 44350 | 4335 |
| 577 | 20240405 | 095000 | 14004514450 | 44350 | 44350 | 44400 | 44350 | 2198 |
| 578 | 20240405 | 094900 | 13906994200 | 44350 | 44350 | 44400 | 44300 | 2504 |
| 579 | 20240405 | 094800 | 13795940850 | 44350 | 44250 | 44400 | 44250 | 5075 |
| 580 | 20240405 | 094700 | 13570963700 | 44250 | 44300 | 44300 | 44250 | 2106 |
| 581 | 20240405 | 094600 | 13477681400 | 44300 | 44250 | 44300 | 44200 | 5809 |
| 582 | 20240405 | 094500 | 13220592900 | 44250 | 44250 | 44250 | 44200 | 2134 |
| 583 | 20240405 | 094400 | 13126216100 | 44200 | 44250 | 44300 | 44200 | 6116 |
| 584 | 20240405 | 094300 | 12855525600 | 44300 | 44300 | 44300 | 44250 | 3651 |
| 585 | 20240405 | 094200 | 12693810200 | 44300 | 44350 | 44350 | 44300 | 1250 |
| 586 | 20240405 | 094100 | 12638410850 | 44350 | 44200 | 44350 | 44200 | 4585 |
| 587 | 20240405 | 094000 | 12435370200 | 44250 | 44250 | 44250 | 44200 | 2547 |
| 588 | 20240405 | 093900 | 12322668650 | 44250 | 44250 | 44250 | 44200 | 2809 |
| 589 | 20240405 | 093800 | 12198447200 | 44250 | 44250 | 44250 | 44200 | 1120 |
| 590 | 20240405 | 093700 | 12148897250 | 44250 | 44150 | 44250 | 44150 | 7263 |
| 591 | 20240405 | 093600 | 11827705550 | 44200 | 44100 | 44200 | 44100 | 4809 |
| 592 | 20240405 | 093500 | 11615363100 | 44100 | 44050 | 44100 | 44000 | 3001 |
| 593 | 20240405 | 093400 | 11483175100 | 44000 | 44050 | 44150 | 44000 | 7063 |
| 594 | 20240405 | 093300 | 11171895100 | 44050 | 44000 | 44050 | 44000 | 3175 |
| 595 | 20240405 | 093200 | 11032082550 | 44000 | 44100 | 44100 | 44000 | 3804 |
| 596 | 20240405 | 093100 | 10864526950 | 44100 | 44100 | 44100 | 44050 | 3624 |
| 597 | 20240405 | 093000 | 10704840650 | 44100 | 44100 | 44100 | 44050 | 2156 |
| 598 | 20240405 | 092900 | 10609844800 | 44050 | 44100 | 44100 | 44050 | 2409 |
| 599 | 20240405 | 092800 | 10503637850 | 44100 | 44100 | 44150 | 44050 | 7185 |
| 600 | 20240405 | 092700 | 10186766950 | 44150 | 44150 | 44200 | 44100 | 7904 |
| 601 | 20240405 | 092600 | 9837911300 | 44150 | 44200 | 44200 | 44100 | 3931 |
| 602 | 20240405 | 092500 | 9664327900 | 44200 | 44250 | 44250 | 44150 | 3957 |
| 603 | 20240405 | 092400 | 9489482450 | 44250 | 44300 | 44300 | 44200 | 5026 |
| 604 | 20240405 | 092300 | 9267046100 | 44300 | 44300 | 44350 | 44250 | 4914 |
| 605 | 20240405 | 092200 | 9049381600 | 44300 | 44300 | 44350 | 44250 | 3230 |
| 606 | 20240405 | 092100 | 8906274800 | 44300 | 44300 | 44450 | 44300 | 3457 |
| 607 | 20240405 | 092000 | 8752874750 | 44350 | 44400 | 44450 | 44300 | 10499 |
| 608 | 20240405 | 091900 | 8286737950 | 44350 | 44300 | 44400 | 44300 | 3002 |
| 609 | 20240405 | 091800 | 8153604750 | 44350 | 44300 | 44400 | 44300 | 17652 |
| 610 | 20240405 | 091700 | 7370762950 | 44300 | 44150 | 44350 | 44150 | 15354 |
| 611 | 20240405 | 091600 | 6692024250 | 44150 | 44250 | 44250 | 44100 | 7292 |
| 612 | 20240405 | 091500 | 6370049600 | 44250 | 44200 | 44300 | 44200 | 2010 |
| 613 | 20240405 | 091400 | 6281122900 | 44200 | 44200 | 44200 | 44150 | 1965 |
| 614 | 20240405 | 091300 | 6194287450 | 44200 | 44150 | 44200 | 44150 | 1152 |
| 615 | 20240405 | 091200 | 6143384900 | 44200 | 44150 | 44200 | 44150 | 1918 |
| 616 | 20240405 | 091100 | 6058618100 | 44150 | 44250 | 44250 | 44150 | 5605 |
| 617 | 20240405 | 091000 | 5810805350 | 44250 | 44150 | 44300 | 44150 | 6459 |
| 618 | 20240405 | 090900 | 5525154600 | 44150 | 44250 | 44250 | 44150 | 8382 |
| 619 | 20240405 | 090800 | 5154621150 | 44200 | 44200 | 44300 | 44200 | 8517 |
| 620 | 20240405 | 090700 | 4777983400 | 44200 | 44200 | 44250 | 44100 | 11142 |
| 621 | 20240405 | 090600 | 4285682250 | 44200 | 44150 | 44300 | 44150 | 11639 |
| 622 | 20240405 | 090500 | 3771040250 | 44150 | 44250 | 44300 | 44100 | 11651 |
| 623 | 20240405 | 090400 | 3256518700 | 44300 | 44300 | 44300 | 44150 | 4521 |
| 624 | 20240405 | 090300 | 3056475500 | 44200 | 44250 | 44300 | 44200 | 9185 |
| 625 | 20240405 | 090200 | 2650078800 | 44150 | 44250 | 44250 | 44100 | 14218 |
| 626 | 20240405 | 090100 | 2021567450 | 44200 | 44100 | 44350 | 44100 | 7410 |
| 627 | 20240405 | 090000 | 1693472750 | 44100 | 43900 | 44350 | 43900 | 38478 |