34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 191700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 43597 |
| 3 | 20240416 | 191600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20240416 | 191500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20240416 | 191400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20240416 | 191300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20240416 | 191200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20240416 | 191100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20240416 | 191000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20240416 | 190900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20240416 | 190800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20240416 | 190700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20240416 | 190600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20240416 | 190500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20240416 | 190400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20240416 | 190300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20240416 | 190200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20240416 | 190100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20240416 | 190000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20240416 | 185900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20240416 | 185800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20240416 | 185700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20240416 | 185600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20240416 | 185500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20240416 | 185400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20240416 | 185300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20240416 | 185200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20240416 | 185100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20240416 | 185000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20240416 | 184900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20240416 | 184800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20240416 | 184700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 43597 |
| 33 | 20240416 | 184600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20240416 | 184500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20240416 | 184400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20240416 | 184300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20240416 | 184200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20240416 | 184100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20240416 | 184000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20240416 | 183900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20240416 | 183800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20240416 | 183700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20240416 | 183600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20240416 | 183500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20240416 | 183400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20240416 | 183300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20240416 | 183200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20240416 | 183100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20240416 | 183000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20240416 | 182900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20240416 | 182800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20240416 | 182700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20240416 | 182600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20240416 | 182500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20240416 | 182400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20240416 | 182300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20240416 | 182200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20240416 | 182100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20240416 | 182000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20240416 | 181900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20240416 | 181800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20240416 | 181700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 43597 |
| 63 | 20240416 | 181600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20240416 | 181500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20240416 | 181400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20240416 | 181300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20240416 | 181200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20240416 | 181100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20240416 | 181000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20240416 | 180900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20240416 | 180800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20240416 | 180700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20240416 | 180600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20240416 | 180500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20240416 | 180400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20240416 | 180300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20240416 | 180200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20240416 | 180100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20240416 | 180000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20240416 | 175900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20240416 | 175800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20240416 | 175700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20240416 | 175600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20240416 | 175500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20240416 | 175400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20240416 | 175300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20240416 | 175200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20240416 | 175100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20240416 | 175000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20240416 | 174900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20240416 | 174800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20240416 | 174700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 43597 |
| 93 | 20240416 | 174600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20240416 | 174500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20240416 | 174400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20240416 | 174300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20240416 | 174200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20240416 | 174100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20240416 | 174000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20240416 | 173900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20240416 | 173800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20240416 | 173700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20240416 | 173600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20240416 | 173500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20240416 | 173400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20240416 | 173300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20240416 | 173200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20240416 | 173100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20240416 | 173000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20240416 | 172900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20240416 | 172800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20240416 | 172700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20240416 | 172600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20240416 | 172500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20240416 | 172400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20240416 | 172300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20240416 | 172200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20240416 | 172100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20240416 | 172000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20240416 | 171900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20240416 | 171800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20240416 | 171700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 43597 |
| 123 | 20240416 | 171600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20240416 | 171500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20240416 | 171400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20240416 | 171300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20240416 | 171200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20240416 | 171100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20240416 | 171000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20240416 | 170900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20240416 | 170800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20240416 | 170700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20240416 | 170600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20240416 | 170500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20240416 | 170400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20240416 | 170300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20240416 | 170200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20240416 | 170100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20240416 | 170000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20240416 | 165900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20240416 | 165800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20240416 | 165700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20240416 | 165600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20240416 | 165500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20240416 | 165400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20240416 | 165300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20240416 | 165200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20240416 | 165100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20240416 | 165000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20240416 | 164900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20240416 | 164800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20240416 | 164700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 43597 |
| 153 | 20240416 | 164600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20240416 | 164500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20240416 | 164400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20240416 | 164300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20240416 | 164200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20240416 | 164100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20240416 | 164000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20240416 | 163900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20240416 | 163800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20240416 | 163700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20240416 | 163600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20240416 | 163500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20240416 | 163400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20240416 | 163300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20240416 | 163200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20240416 | 163100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20240416 | 163000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20240416 | 162900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20240416 | 162800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20240416 | 162700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20240416 | 162600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20240416 | 162500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20240416 | 162400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20240416 | 162300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20240416 | 162200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20240416 | 162100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20240416 | 162000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20240416 | 161900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20240416 | 161800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20240416 | 161700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 43597 |
| 183 | 20240416 | 161600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20240416 | 161500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20240416 | 161400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20240416 | 161300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20240416 | 161200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20240416 | 161100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20240416 | 161000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20240416 | 160900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20240416 | 160800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20240416 | 160700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20240416 | 160600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20240416 | 160500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20240416 | 160400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20240416 | 160300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20240416 | 160200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20240416 | 160100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20240416 | 160000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20240416 | 155900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20240416 | 155800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20240416 | 155700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20240416 | 155600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20240416 | 155500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20240416 | 155400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20240416 | 155300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20240416 | 155200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20240416 | 155100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20240416 | 155000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20240416 | 154900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20240416 | 154800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20240416 | 154700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 43597 |
| 213 | 20240416 | 154600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20240416 | 154500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20240416 | 154400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20240416 | 154300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20240416 | 154200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20240416 | 154100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20240416 | 154000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20240416 | 153900 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20240416 | 153800 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20240416 | 153700 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20240416 | 153600 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20240416 | 153500 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20240416 | 153400 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20240416 | 153300 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20240416 | 153200 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20240416 | 153100 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20240416 | 153000 | 39857610900 | 29000 | 29000 | 29000 | 29000 | 43597 |
| 230 | 20240416 | 152900 | 38593297900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20240416 | 152800 | 38593297900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20240416 | 152700 | 38593297900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20240416 | 152600 | 38593297900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20240416 | 152500 | 38593297900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20240416 | 152400 | 38593297900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20240416 | 152300 | 38593297900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20240416 | 152200 | 38593297900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20240416 | 152100 | 38593297900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20240416 | 152000 | 38593297900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20240416 | 151900 | 38593297900 | 29000 | 29050 | 29050 | 28900 | 4965 |
| 241 | 20240416 | 151800 | 38449503700 | 29000 | 29000 | 29050 | 28900 | 5340 |
| 242 | 20240416 | 151700 | 38294927100 | 29000 | 29050 | 29100 | 28950 | 4105 |
| 243 | 20240416 | 151600 | 38175819750 | 29000 | 29050 | 29100 | 29000 | 2841 |
| 244 | 20240416 | 151500 | 38093302550 | 29000 | 29000 | 29050 | 28950 | 3621 |
| 245 | 20240416 | 151400 | 37988180450 | 29000 | 28950 | 29050 | 28950 | 2578 |
| 246 | 20240416 | 151300 | 37913403350 | 29000 | 29050 | 29050 | 28950 | 5661 |
| 247 | 20240416 | 151200 | 37749129700 | 29100 | 29100 | 29150 | 29050 | 3643 |
| 248 | 20240416 | 151100 | 37643094750 | 29150 | 29200 | 29200 | 29050 | 7383 |
| 249 | 20240416 | 151000 | 37427981600 | 29200 | 29150 | 29200 | 29050 | 14712 |
| 250 | 20240416 | 150900 | 36998939400 | 29150 | 29050 | 29150 | 29000 | 9877 |
| 251 | 20240416 | 150800 | 36711691950 | 29050 | 29000 | 29100 | 28950 | 4372 |
| 252 | 20240416 | 150700 | 36584816650 | 28950 | 29100 | 29100 | 28950 | 5880 |
| 253 | 20240416 | 150600 | 36414312800 | 29100 | 29000 | 29100 | 28950 | 3423 |
| 254 | 20240416 | 150500 | 36314862750 | 29000 | 29000 | 29050 | 28950 | 2871 |
| 255 | 20240416 | 150400 | 36231518300 | 29000 | 29000 | 29050 | 28950 | 5097 |
| 256 | 20240416 | 150300 | 36083695250 | 28950 | 28950 | 29050 | 28900 | 4030 |
| 257 | 20240416 | 150200 | 35966909850 | 28950 | 28950 | 29000 | 28900 | 3553 |
| 258 | 20240416 | 150100 | 35864045350 | 28950 | 29050 | 29050 | 28950 | 3647 |
| 259 | 20240416 | 150000 | 35758243950 | 29050 | 29100 | 29150 | 29000 | 12296 |
| 260 | 20240416 | 145900 | 35400473550 | 29150 | 29050 | 29150 | 29050 | 4102 |
| 261 | 20240416 | 145800 | 35281137700 | 29050 | 29000 | 29050 | 28950 | 9254 |
| 262 | 20240416 | 145700 | 35012677950 | 29000 | 28950 | 29000 | 28900 | 3756 |
| 263 | 20240416 | 145600 | 34903870000 | 28900 | 29000 | 29000 | 28900 | 4588 |
| 264 | 20240416 | 145500 | 34770983550 | 28950 | 28950 | 29000 | 28900 | 4872 |
| 265 | 20240416 | 145400 | 34629935850 | 28950 | 28850 | 28950 | 28850 | 7788 |
| 266 | 20240416 | 145300 | 34404674600 | 28850 | 28900 | 28900 | 28850 | 1592 |
| 267 | 20240416 | 145200 | 34358701950 | 28900 | 28850 | 28900 | 28800 | 1312 |
| 268 | 20240416 | 145100 | 34320841800 | 28800 | 28850 | 28850 | 28800 | 1723 |
| 269 | 20240416 | 145000 | 34271136300 | 28850 | 28850 | 28850 | 28800 | 1508 |
| 270 | 20240416 | 144900 | 34227637600 | 28850 | 28850 | 28900 | 28800 | 1296 |
| 271 | 20240416 | 144800 | 34190215300 | 28900 | 28850 | 28900 | 28800 | 3563 |
| 272 | 20240416 | 144700 | 34087435750 | 28850 | 28850 | 28850 | 28750 | 4495 |
| 273 | 20240416 | 144600 | 33957965300 | 28850 | 28800 | 28850 | 28800 | 2746 |
| 274 | 20240416 | 144500 | 33878836500 | 28800 | 28800 | 28800 | 28750 | 1169 |
| 275 | 20240416 | 144400 | 33845195600 | 28800 | 28800 | 28800 | 28750 | 1012 |
| 276 | 20240416 | 144300 | 33816057000 | 28800 | 28750 | 28800 | 28750 | 1408 |
| 277 | 20240416 | 144200 | 33775525200 | 28800 | 28750 | 28800 | 28750 | 1075 |
| 278 | 20240416 | 144100 | 33744567100 | 28800 | 28800 | 28800 | 28750 | 761 |
| 279 | 20240416 | 144000 | 33722650800 | 28800 | 28800 | 28800 | 28750 | 1902 |
| 280 | 20240416 | 143900 | 33667881600 | 28800 | 28800 | 28800 | 28750 | 1426 |
| 281 | 20240416 | 143800 | 33626819800 | 28800 | 28800 | 28800 | 28750 | 1123 |
| 282 | 20240416 | 143700 | 33594493400 | 28800 | 28850 | 28850 | 28750 | 2976 |
| 283 | 20240416 | 143600 | 33508779450 | 28850 | 28800 | 28850 | 28750 | 1950 |
| 284 | 20240416 | 143500 | 33452610800 | 28750 | 28850 | 28850 | 28750 | 1578 |
| 285 | 20240416 | 143400 | 33407157500 | 28800 | 28750 | 28850 | 28750 | 2446 |
| 286 | 20240416 | 143300 | 33336704800 | 28800 | 28850 | 28850 | 28750 | 2870 |
| 287 | 20240416 | 143200 | 33254035750 | 28850 | 28800 | 28850 | 28750 | 1725 |
| 288 | 20240416 | 143100 | 33204375150 | 28800 | 28800 | 28800 | 28750 | 525 |
| 289 | 20240416 | 143000 | 33189259350 | 28800 | 28850 | 28850 | 28750 | 4947 |
| 290 | 20240416 | 142900 | 33046681400 | 28850 | 28800 | 28850 | 28750 | 2054 |
| 291 | 20240416 | 142800 | 32987519350 | 28850 | 28750 | 28900 | 28750 | 6404 |
| 292 | 20240416 | 142700 | 32802869250 | 28800 | 28700 | 28800 | 28650 | 4825 |
| 293 | 20240416 | 142600 | 32664189000 | 28700 | 28650 | 28700 | 28600 | 615 |
| 294 | 20240416 | 142500 | 32646562000 | 28700 | 28650 | 28700 | 28600 | 1477 |
| 295 | 20240416 | 142400 | 32604247500 | 28650 | 28500 | 28650 | 28500 | 2428 |
| 296 | 20240416 | 142300 | 32534917650 | 28550 | 28500 | 28550 | 28450 | 769 |
| 297 | 20240416 | 142200 | 32512999750 | 28500 | 28500 | 28500 | 28450 | 502 |
| 298 | 20240416 | 142100 | 32498707300 | 28500 | 28500 | 28500 | 28450 | 1353 |
| 299 | 20240416 | 142000 | 32460160150 | 28450 | 28500 | 28500 | 28400 | 490 |
| 300 | 20240416 | 141900 | 32446199500 | 28450 | 28500 | 28500 | 28450 | 1310 |
| 301 | 20240416 | 141800 | 32408921450 | 28500 | 28500 | 28500 | 28400 | 870 |
| 302 | 20240416 | 141700 | 32384153300 | 28500 | 28500 | 28500 | 28400 | 1343 |
| 303 | 20240416 | 141600 | 32345951750 | 28500 | 28500 | 28500 | 28400 | 2039 |
| 304 | 20240416 | 141500 | 32287983700 | 28500 | 28450 | 28500 | 28400 | 297 |
| 305 | 20240416 | 141400 | 32279523400 | 28500 | 28450 | 28500 | 28350 | 3283 |
| 306 | 20240416 | 141300 | 32186229300 | 28450 | 28500 | 28500 | 28400 | 1174 |
| 307 | 20240416 | 141200 | 32152808800 | 28500 | 28500 | 28500 | 28450 | 513 |
| 308 | 20240416 | 141100 | 32138202250 | 28500 | 28500 | 28550 | 28450 | 699 |
| 309 | 20240416 | 141000 | 32118290550 | 28450 | 28500 | 28550 | 28450 | 1343 |
| 310 | 20240416 | 140900 | 32080017850 | 28500 | 28450 | 28500 | 28450 | 529 |
| 311 | 20240416 | 140800 | 32064948750 | 28450 | 28500 | 28500 | 28450 | 331 |
| 312 | 20240416 | 140700 | 32055525600 | 28500 | 28550 | 28600 | 28450 | 1315 |
| 313 | 20240416 | 140600 | 32018033250 | 28550 | 28600 | 28600 | 28450 | 1346 |
| 314 | 20240416 | 140500 | 31979613900 | 28600 | 28550 | 28600 | 28500 | 1247 |
| 315 | 20240416 | 140400 | 31944012200 | 28550 | 28550 | 28600 | 28450 | 1442 |
| 316 | 20240416 | 140300 | 31902900200 | 28550 | 28550 | 28600 | 28500 | 3832 |
| 317 | 20240416 | 140200 | 31793594350 | 28550 | 28500 | 28550 | 28450 | 1679 |
| 318 | 20240416 | 140100 | 31745698750 | 28500 | 28450 | 28500 | 28450 | 432 |
| 319 | 20240416 | 140000 | 31733396550 | 28450 | 28400 | 28500 | 28350 | 2475 |
| 320 | 20240416 | 135900 | 31663060050 | 28400 | 28400 | 28400 | 28350 | 2440 |
| 321 | 20240416 | 135800 | 31593859700 | 28400 | 28450 | 28500 | 28350 | 3525 |
| 322 | 20240416 | 135700 | 31493655300 | 28450 | 28550 | 28550 | 28450 | 3347 |
| 323 | 20240416 | 135600 | 31398267800 | 28500 | 28600 | 28600 | 28500 | 2696 |
| 324 | 20240416 | 135500 | 31321285650 | 28550 | 28600 | 28650 | 28550 | 729 |
| 325 | 20240416 | 135400 | 31300440900 | 28650 | 28600 | 28650 | 28550 | 1068 |
| 326 | 20240416 | 135300 | 31269894050 | 28550 | 28600 | 28700 | 28550 | 1967 |
| 327 | 20240416 | 135200 | 31213605650 | 28600 | 28750 | 28750 | 28600 | 1716 |
| 328 | 20240416 | 135100 | 31164391500 | 28700 | 28700 | 28700 | 28650 | 1645 |
| 329 | 20240416 | 135000 | 31117190050 | 28700 | 28700 | 28700 | 28650 | 686 |
| 330 | 20240416 | 134900 | 31097515000 | 28700 | 28700 | 28700 | 28650 | 962 |
| 331 | 20240416 | 134800 | 31069923500 | 28700 | 28700 | 28700 | 28650 | 1309 |
| 332 | 20240416 | 134700 | 31032375050 | 28700 | 28650 | 28700 | 28600 | 2573 |
| 333 | 20240416 | 134600 | 30958648700 | 28650 | 28600 | 28650 | 28500 | 7276 |
| 334 | 20240416 | 134500 | 30750491050 | 28600 | 28600 | 28600 | 28550 | 1423 |
| 335 | 20240416 | 134400 | 30709844000 | 28600 | 28600 | 28600 | 28550 | 383 |
| 336 | 20240416 | 134300 | 30698892300 | 28600 | 28600 | 28650 | 28550 | 1591 |
| 337 | 20240416 | 134200 | 30653426850 | 28600 | 28500 | 28600 | 28500 | 694 |
| 338 | 20240416 | 134100 | 30633594950 | 28550 | 28600 | 28650 | 28500 | 2104 |
| 339 | 20240416 | 134000 | 30573510200 | 28550 | 28600 | 28600 | 28550 | 586 |
| 340 | 20240416 | 133900 | 30556756350 | 28600 | 28650 | 28650 | 28600 | 1664 |
| 341 | 20240416 | 133800 | 30509151100 | 28650 | 28600 | 28650 | 28600 | 602 |
| 342 | 20240416 | 133700 | 30491906650 | 28600 | 28600 | 28650 | 28600 | 318 |
| 343 | 20240416 | 133600 | 30482808450 | 28600 | 28600 | 28650 | 28550 | 502 |
| 344 | 20240416 | 133500 | 30468450800 | 28600 | 28550 | 28600 | 28550 | 828 |
| 345 | 20240416 | 133400 | 30444778700 | 28600 | 28600 | 28650 | 28550 | 4137 |
| 346 | 20240416 | 133300 | 30326315250 | 28650 | 28650 | 28650 | 28550 | 1040 |
| 347 | 20240416 | 133200 | 30296574800 | 28650 | 28650 | 28650 | 28550 | 1985 |
| 348 | 20240416 | 133100 | 30239756550 | 28700 | 28650 | 28700 | 28600 | 448 |
| 349 | 20240416 | 133000 | 30226913700 | 28650 | 28700 | 28750 | 28600 | 851 |
| 350 | 20240416 | 132900 | 30202488700 | 28700 | 28700 | 28750 | 28600 | 1474 |
| 351 | 20240416 | 132800 | 30160248400 | 28700 | 28650 | 28750 | 28650 | 2270 |
| 352 | 20240416 | 132700 | 30095121700 | 28650 | 28800 | 28850 | 28600 | 4481 |
| 353 | 20240416 | 132600 | 29966265050 | 28850 | 28750 | 28850 | 28750 | 4286 |
| 354 | 20240416 | 132500 | 29842777200 | 28800 | 28750 | 28850 | 28700 | 7697 |
| 355 | 20240416 | 132400 | 29621238350 | 28750 | 28650 | 28750 | 28600 | 5530 |
| 356 | 20240416 | 132300 | 29462737250 | 28600 | 28600 | 28650 | 28550 | 1590 |
| 357 | 20240416 | 132200 | 29417250800 | 28600 | 28600 | 28600 | 28550 | 1581 |
| 358 | 20240416 | 132100 | 29372058250 | 28600 | 28550 | 28600 | 28500 | 2694 |
| 359 | 20240416 | 132000 | 29295053050 | 28550 | 28450 | 28550 | 28450 | 1224 |
| 360 | 20240416 | 131900 | 29260138200 | 28450 | 28500 | 28550 | 28450 | 2098 |
| 361 | 20240416 | 131800 | 29200368900 | 28500 | 28450 | 28500 | 28400 | 833 |
| 362 | 20240416 | 131700 | 29176689650 | 28450 | 28400 | 28450 | 28350 | 991 |
| 363 | 20240416 | 131600 | 29148544100 | 28350 | 28350 | 28400 | 28250 | 916 |
| 364 | 20240416 | 131500 | 29122591950 | 28350 | 28200 | 28350 | 28150 | 14005 |
| 365 | 20240416 | 131400 | 28727326200 | 28200 | 28300 | 28300 | 28200 | 4233 |
| 366 | 20240416 | 131300 | 28607845200 | 28300 | 28250 | 28300 | 28200 | 1672 |
| 367 | 20240416 | 131200 | 28560582050 | 28250 | 28250 | 28250 | 28200 | 4747 |
| 368 | 20240416 | 131100 | 28426643850 | 28250 | 28250 | 28300 | 28200 | 5299 |
| 369 | 20240416 | 131000 | 28277034100 | 28300 | 28450 | 28450 | 28250 | 32309 |
| 370 | 20240416 | 130900 | 27361458400 | 28400 | 28450 | 28450 | 28400 | 442 |
| 371 | 20240416 | 130800 | 27348894700 | 28450 | 28500 | 28500 | 28400 | 1564 |
| 372 | 20240416 | 130700 | 27304374800 | 28500 | 28450 | 28500 | 28450 | 1109 |
| 373 | 20240416 | 130600 | 27272789200 | 28450 | 28450 | 28500 | 28450 | 378 |
| 374 | 20240416 | 130500 | 27262027250 | 28450 | 28500 | 28500 | 28400 | 707 |
| 375 | 20240416 | 130400 | 27241915850 | 28450 | 28500 | 28500 | 28400 | 2465 |
| 376 | 20240416 | 130300 | 27171739700 | 28450 | 28450 | 28500 | 28400 | 778 |
| 377 | 20240416 | 130200 | 27149602750 | 28400 | 28500 | 28550 | 28400 | 2232 |
| 378 | 20240416 | 130100 | 27086059950 | 28500 | 28500 | 28500 | 28450 | 1851 |
| 379 | 20240416 | 130000 | 27033314950 | 28500 | 28500 | 28500 | 28450 | 897 |
| 380 | 20240416 | 125900 | 27007758200 | 28500 | 28450 | 28500 | 28400 | 1365 |
| 381 | 20240416 | 125800 | 26968928950 | 28400 | 28450 | 28500 | 28400 | 3756 |
| 382 | 20240416 | 125700 | 26862081200 | 28400 | 28450 | 28500 | 28400 | 1860 |
| 383 | 20240416 | 125600 | 26809165550 | 28500 | 28500 | 28500 | 28400 | 1137 |
| 384 | 20240416 | 125500 | 26776799450 | 28500 | 28400 | 28500 | 28400 | 2030 |
| 385 | 20240416 | 125400 | 26719041100 | 28450 | 28450 | 28500 | 28400 | 1200 |
| 386 | 20240416 | 125300 | 26684913200 | 28450 | 28500 | 28500 | 28400 | 2054 |
| 387 | 20240416 | 125200 | 26626472450 | 28500 | 28500 | 28500 | 28450 | 580 |
| 388 | 20240416 | 125100 | 26609944800 | 28500 | 28450 | 28500 | 28400 | 1075 |
| 389 | 20240416 | 125000 | 26579357850 | 28450 | 28450 | 28500 | 28400 | 1629 |
| 390 | 20240416 | 124900 | 26533014850 | 28500 | 28400 | 28500 | 28400 | 1925 |
| 391 | 20240416 | 124800 | 26478246350 | 28450 | 28500 | 28500 | 28400 | 1592 |
| 392 | 20240416 | 124700 | 26432959200 | 28500 | 28500 | 28650 | 28450 | 10604 |
| 393 | 20240416 | 124600 | 26130591150 | 28500 | 28550 | 28550 | 28500 | 851 |
| 394 | 20240416 | 124500 | 26106312750 | 28550 | 28550 | 28550 | 28500 | 1304 |
| 395 | 20240416 | 124400 | 26069104600 | 28550 | 28500 | 28600 | 28500 | 741 |
| 396 | 20240416 | 124300 | 26047953300 | 28500 | 28550 | 28600 | 28500 | 992 |
| 397 | 20240416 | 124200 | 26019632100 | 28600 | 28550 | 28600 | 28550 | 1362 |
| 398 | 20240416 | 124100 | 25980725700 | 28550 | 28550 | 28600 | 28500 | 2151 |
| 399 | 20240416 | 124000 | 25919318450 | 28550 | 28550 | 28550 | 28500 | 2478 |
| 400 | 20240416 | 123900 | 25848585600 | 28500 | 28500 | 28550 | 28450 | 1582 |
| 401 | 20240416 | 123800 | 25803488250 | 28500 | 28450 | 28500 | 28400 | 2412 |
| 402 | 20240416 | 123700 | 25734830050 | 28450 | 28450 | 28450 | 28400 | 1991 |
| 403 | 20240416 | 123600 | 25678254400 | 28450 | 28550 | 28550 | 28400 | 13221 |
| 404 | 20240416 | 123500 | 25301721950 | 28550 | 28550 | 28600 | 28500 | 6250 |
| 405 | 20240416 | 123400 | 25123298550 | 28600 | 28600 | 28600 | 28550 | 1069 |
| 406 | 20240416 | 123300 | 25092740200 | 28550 | 28700 | 28700 | 28550 | 7604 |
| 407 | 20240416 | 123200 | 24875214900 | 28650 | 28700 | 28750 | 28650 | 3714 |
| 408 | 20240416 | 123100 | 24768630000 | 28750 | 28750 | 28750 | 28700 | 1047 |
| 409 | 20240416 | 123000 | 24738539400 | 28700 | 28750 | 28750 | 28700 | 1368 |
| 410 | 20240416 | 122900 | 24699231550 | 28750 | 28700 | 28750 | 28650 | 4506 |
| 411 | 20240416 | 122800 | 24569908500 | 28700 | 28750 | 28750 | 28700 | 3257 |
| 412 | 20240416 | 122700 | 24476374150 | 28750 | 28750 | 28800 | 28700 | 941 |
| 413 | 20240416 | 122600 | 24449316500 | 28750 | 28800 | 28800 | 28750 | 993 |
| 414 | 20240416 | 122500 | 24420738600 | 28800 | 28750 | 28800 | 28700 | 1308 |
| 415 | 20240416 | 122400 | 24383144350 | 28750 | 28750 | 28750 | 28700 | 1270 |
| 416 | 20240416 | 122300 | 24346667950 | 28750 | 28800 | 28800 | 28700 | 2415 |
| 417 | 20240416 | 122200 | 24277225750 | 28800 | 28800 | 28800 | 28750 | 616 |
| 418 | 20240416 | 122100 | 24259497500 | 28750 | 28800 | 28800 | 28750 | 2473 |
| 419 | 20240416 | 122000 | 24188371050 | 28800 | 28800 | 28850 | 28750 | 2310 |
| 420 | 20240416 | 121900 | 24121872850 | 28800 | 28850 | 28900 | 28750 | 3967 |
| 421 | 20240416 | 121800 | 24007487750 | 28850 | 28850 | 28900 | 28800 | 2413 |
| 422 | 20240416 | 121700 | 23937875250 | 28800 | 28800 | 28850 | 28800 | 764 |
| 423 | 20240416 | 121600 | 23915843800 | 28750 | 28800 | 28850 | 28750 | 3754 |
| 424 | 20240416 | 121500 | 23807717450 | 28800 | 28800 | 28850 | 28800 | 816 |
| 425 | 20240416 | 121400 | 23784205450 | 28800 | 28750 | 28800 | 28750 | 477 |
| 426 | 20240416 | 121300 | 23770472500 | 28800 | 28900 | 28900 | 28750 | 4895 |
| 427 | 20240416 | 121200 | 23629469600 | 28900 | 28850 | 28900 | 28800 | 541 |
| 428 | 20240416 | 121100 | 23613849300 | 28850 | 28900 | 28950 | 28800 | 2940 |
| 429 | 20240416 | 121000 | 23528950650 | 28950 | 28950 | 28950 | 28900 | 1687 |
| 430 | 20240416 | 120900 | 23480123200 | 28900 | 28950 | 28950 | 28900 | 814 |
| 431 | 20240416 | 120800 | 23456578200 | 28900 | 28950 | 28950 | 28900 | 1657 |
| 432 | 20240416 | 120700 | 23408679000 | 28950 | 28900 | 28950 | 28900 | 288 |
| 433 | 20240416 | 120600 | 23400344150 | 28950 | 28900 | 28950 | 28850 | 616 |
| 434 | 20240416 | 120500 | 23382536950 | 28850 | 28850 | 28900 | 28800 | 1861 |
| 435 | 20240416 | 120400 | 23328830750 | 28900 | 28950 | 28950 | 28850 | 685 |
| 436 | 20240416 | 120300 | 23309027550 | 28950 | 28950 | 28950 | 28850 | 1372 |
| 437 | 20240416 | 120200 | 23269365450 | 28950 | 29000 | 29000 | 28950 | 2813 |
| 438 | 20240416 | 120100 | 23187840750 | 29000 | 28950 | 29000 | 28950 | 1642 |
| 439 | 20240416 | 120000 | 23140226950 | 28950 | 28950 | 29000 | 28950 | 2726 |
| 440 | 20240416 | 115900 | 23061184650 | 29000 | 28950 | 29000 | 28900 | 8079 |
| 441 | 20240416 | 115800 | 22827282250 | 28900 | 28900 | 28950 | 28850 | 1020 |
| 442 | 20240416 | 115700 | 22797805600 | 28900 | 28850 | 28900 | 28850 | 705 |
| 443 | 20240416 | 115600 | 22777439800 | 28850 | 28950 | 28950 | 28850 | 3861 |
| 444 | 20240416 | 115500 | 22665960700 | 28950 | 28900 | 28950 | 28900 | 705 |
| 445 | 20240416 | 115400 | 22645572450 | 28950 | 28900 | 28950 | 28850 | 1627 |
| 446 | 20240416 | 115300 | 22598541750 | 28900 | 28900 | 28950 | 28850 | 1331 |
| 447 | 20240416 | 115200 | 22560095850 | 28950 | 28900 | 28950 | 28850 | 1482 |
| 448 | 20240416 | 115100 | 22517241350 | 28850 | 28950 | 28950 | 28850 | 1640 |
| 449 | 20240416 | 115000 | 22469851900 | 28900 | 28900 | 28950 | 28900 | 1769 |
| 450 | 20240416 | 114900 | 22418709400 | 28900 | 28900 | 28950 | 28900 | 1263 |
| 451 | 20240416 | 114800 | 22382183850 | 28950 | 28900 | 28950 | 28850 | 2412 |
| 452 | 20240416 | 114700 | 22312483800 | 28900 | 28800 | 28900 | 28800 | 2502 |
| 453 | 20240416 | 114600 | 22240314200 | 28800 | 28750 | 28850 | 28750 | 3163 |
| 454 | 20240416 | 114500 | 22149224100 | 28800 | 28700 | 28800 | 28650 | 3520 |
| 455 | 20240416 | 114400 | 22048137100 | 28700 | 28650 | 28700 | 28600 | 1106 |
| 456 | 20240416 | 114300 | 22016454400 | 28600 | 28600 | 28650 | 28550 | 1698 |
| 457 | 20240416 | 114200 | 21967854300 | 28550 | 28600 | 28600 | 28550 | 1125 |
| 458 | 20240416 | 114100 | 21935686400 | 28600 | 28600 | 28600 | 28550 | 952 |
| 459 | 20240416 | 114000 | 21908467900 | 28600 | 28600 | 28600 | 28550 | 787 |
| 460 | 20240416 | 113900 | 21885966650 | 28600 | 28600 | 28600 | 28550 | 1338 |
| 461 | 20240416 | 113800 | 21847717550 | 28600 | 28550 | 28600 | 28550 | 906 |
| 462 | 20240416 | 113700 | 21821811950 | 28600 | 28600 | 28600 | 28550 | 544 |
| 463 | 20240416 | 113600 | 21806263800 | 28600 | 28600 | 28600 | 28550 | 1607 |
| 464 | 20240416 | 113500 | 21760357800 | 28600 | 28550 | 28600 | 28550 | 799 |
| 465 | 20240416 | 113400 | 21737529950 | 28600 | 28550 | 28600 | 28550 | 1619 |
| 466 | 20240416 | 113300 | 21691303400 | 28550 | 28600 | 28600 | 28550 | 1645 |
| 467 | 20240416 | 113200 | 21644314150 | 28600 | 28550 | 28600 | 28550 | 2481 |
| 468 | 20240416 | 113100 | 21573414450 | 28600 | 28600 | 28600 | 28550 | 488 |
| 469 | 20240416 | 113000 | 21559477500 | 28600 | 28600 | 28600 | 28550 | 1061 |
| 470 | 20240416 | 112900 | 21529165750 | 28550 | 28550 | 28600 | 28550 | 1138 |
| 471 | 20240416 | 112800 | 21496654100 | 28600 | 28600 | 28600 | 28550 | 2770 |
| 472 | 20240416 | 112700 | 21417553100 | 28600 | 28600 | 28600 | 28550 | 1141 |
| 473 | 20240416 | 112600 | 21384934150 | 28600 | 28550 | 28600 | 28550 | 405 |
| 474 | 20240416 | 112500 | 21373356900 | 28550 | 28600 | 28600 | 28550 | 1797 |
| 475 | 20240416 | 112400 | 21322037500 | 28550 | 28500 | 28600 | 28500 | 4469 |
| 476 | 20240416 | 112300 | 21194523550 | 28550 | 28600 | 28600 | 28500 | 1550 |
| 477 | 20240416 | 112200 | 21150259850 | 28550 | 28600 | 28600 | 28550 | 693 |
| 478 | 20240416 | 112100 | 21130462450 | 28550 | 28550 | 28600 | 28500 | 2153 |
| 479 | 20240416 | 112000 | 21068998750 | 28550 | 28550 | 28550 | 28500 | 1511 |
| 480 | 20240416 | 111900 | 21025908800 | 28500 | 28500 | 28550 | 28500 | 1078 |
| 481 | 20240416 | 111800 | 20995140800 | 28550 | 28500 | 28550 | 28450 | 6631 |
| 482 | 20240416 | 111700 | 20806192750 | 28500 | 28500 | 28550 | 28450 | 1538 |
| 483 | 20240416 | 111600 | 20762412500 | 28500 | 28400 | 28550 | 28400 | 4193 |
| 484 | 20240416 | 111500 | 20642958050 | 28450 | 28450 | 28550 | 28400 | 2526 |
| 485 | 20240416 | 111400 | 20571158300 | 28450 | 28450 | 28550 | 28400 | 2829 |
| 486 | 20240416 | 111300 | 20490700950 | 28450 | 28550 | 28600 | 28400 | 16035 |
| 487 | 20240416 | 111200 | 20033982800 | 28550 | 28500 | 28600 | 28500 | 20433 |
| 488 | 20240416 | 111100 | 19451447750 | 28550 | 28600 | 28600 | 28550 | 15524 |
| 489 | 20240416 | 111000 | 19008220300 | 28600 | 28600 | 28650 | 28550 | 11540 |
| 490 | 20240416 | 110900 | 18678196250 | 28650 | 28700 | 28700 | 28600 | 3999 |
| 491 | 20240416 | 110800 | 18563640000 | 28650 | 28750 | 28750 | 28650 | 1485 |
| 492 | 20240416 | 110700 | 18521016150 | 28750 | 28750 | 28750 | 28700 | 1584 |
| 493 | 20240416 | 110600 | 18475500600 | 28700 | 28700 | 28750 | 28700 | 1179 |
| 494 | 20240416 | 110500 | 18441632750 | 28750 | 28750 | 28750 | 28700 | 1814 |
| 495 | 20240416 | 110400 | 18389547050 | 28750 | 28750 | 28750 | 28650 | 2388 |
| 496 | 20240416 | 110300 | 18321024150 | 28750 | 28700 | 28750 | 28650 | 2288 |
| 497 | 20240416 | 110200 | 18255353350 | 28700 | 28700 | 28700 | 28650 | 801 |
| 498 | 20240416 | 110100 | 18232375200 | 28700 | 28750 | 28800 | 28650 | 1846 |
| 499 | 20240416 | 110000 | 18179379400 | 28750 | 28700 | 28750 | 28700 | 2961 |
| 500 | 20240416 | 105900 | 18094291300 | 28700 | 28700 | 28750 | 28650 | 896 |
| 501 | 20240416 | 105800 | 18068598400 | 28700 | 28700 | 28750 | 28650 | 1288 |
| 502 | 20240416 | 105700 | 18031625200 | 28700 | 28700 | 28750 | 28650 | 2176 |
| 503 | 20240416 | 105600 | 17969148500 | 28700 | 28650 | 28750 | 28650 | 6945 |
| 504 | 20240416 | 105500 | 17770011200 | 28650 | 28700 | 28750 | 28650 | 3991 |
| 505 | 20240416 | 105400 | 17655484350 | 28700 | 28700 | 28750 | 28650 | 1137 |
| 506 | 20240416 | 105300 | 17622860500 | 28700 | 28700 | 28750 | 28650 | 2122 |
| 507 | 20240416 | 105200 | 17562004800 | 28700 | 28700 | 28750 | 28650 | 2823 |
| 508 | 20240416 | 105100 | 17480985000 | 28700 | 28750 | 28800 | 28700 | 1547 |
| 509 | 20240416 | 105000 | 17436545600 | 28700 | 28800 | 28800 | 28700 | 2402 |
| 510 | 20240416 | 104900 | 17367457750 | 28800 | 28750 | 28800 | 28700 | 842 |
| 511 | 20240416 | 104800 | 17343226150 | 28700 | 28750 | 28800 | 28700 | 1654 |
| 512 | 20240416 | 104700 | 17295693300 | 28750 | 28750 | 28800 | 28700 | 1133 |
| 513 | 20240416 | 104600 | 17263113750 | 28750 | 28750 | 28800 | 28650 | 2914 |
| 514 | 20240416 | 104500 | 17179330000 | 28650 | 28700 | 28750 | 28600 | 4679 |
| 515 | 20240416 | 104400 | 17045281950 | 28750 | 28650 | 28800 | 28600 | 7526 |
| 516 | 20240416 | 104300 | 16829260450 | 28650 | 28750 | 28750 | 28600 | 5503 |
| 517 | 20240416 | 104200 | 16671527150 | 28750 | 28850 | 28850 | 28700 | 4199 |
| 518 | 20240416 | 104100 | 16550799500 | 28850 | 28950 | 28950 | 28850 | 3488 |
| 519 | 20240416 | 104000 | 16450065300 | 28950 | 29000 | 29050 | 28900 | 1991 |
| 520 | 20240416 | 103900 | 16392390650 | 28950 | 29050 | 29050 | 28950 | 863 |
| 521 | 20240416 | 103800 | 16367362250 | 29000 | 29100 | 29100 | 29000 | 1889 |
| 522 | 20240416 | 103700 | 16312474250 | 29100 | 29000 | 29100 | 28950 | 3026 |
| 523 | 20240416 | 103600 | 16224690100 | 28950 | 29000 | 29100 | 28900 | 2348 |
| 524 | 20240416 | 103500 | 16156593550 | 29000 | 29000 | 29100 | 28900 | 1973 |
| 525 | 20240416 | 103400 | 16099456200 | 29000 | 29150 | 29150 | 28900 | 5538 |
| 526 | 20240416 | 103300 | 15938587500 | 29150 | 29150 | 29200 | 29050 | 6361 |
| 527 | 20240416 | 103200 | 15753270650 | 29150 | 29050 | 29150 | 29000 | 7404 |
| 528 | 20240416 | 103100 | 15537940800 | 29050 | 29000 | 29100 | 29000 | 5958 |
| 529 | 20240416 | 103000 | 15364899850 | 29000 | 28850 | 29000 | 28800 | 8373 |
| 530 | 20240416 | 102900 | 15122638400 | 28850 | 28750 | 28850 | 28750 | 2468 |
| 531 | 20240416 | 102800 | 15051507750 | 28800 | 28700 | 28800 | 28650 | 2224 |
| 532 | 20240416 | 102700 | 14987627250 | 28800 | 28750 | 28800 | 28600 | 11143 |
| 533 | 20240416 | 102600 | 14668546900 | 28800 | 28700 | 28800 | 28700 | 3400 |
| 534 | 20240416 | 102500 | 14570804550 | 28700 | 28750 | 28750 | 28700 | 2182 |
| 535 | 20240416 | 102400 | 14508159450 | 28750 | 28750 | 28750 | 28700 | 637 |
| 536 | 20240416 | 102300 | 14489867900 | 28700 | 28650 | 28750 | 28600 | 3863 |
| 537 | 20240416 | 102200 | 14379041550 | 28650 | 28650 | 28700 | 28600 | 6603 |
| 538 | 20240416 | 102100 | 14189885050 | 28700 | 28700 | 28700 | 28650 | 2280 |
| 539 | 20240416 | 102000 | 14124533350 | 28700 | 28750 | 28800 | 28650 | 5162 |
| 540 | 20240416 | 101900 | 13976508800 | 28800 | 28750 | 28800 | 28650 | 1871 |
| 541 | 20240416 | 101800 | 13922745300 | 28750 | 28750 | 28750 | 28650 | 2100 |
| 542 | 20240416 | 101700 | 13862470550 | 28750 | 28750 | 28750 | 28650 | 4345 |
| 543 | 20240416 | 101600 | 13737781350 | 28750 | 28700 | 28750 | 28700 | 825 |
| 544 | 20240416 | 101500 | 13714091700 | 28700 | 28800 | 28800 | 28700 | 746 |
| 545 | 20240416 | 101400 | 13692658700 | 28800 | 28700 | 28850 | 28700 | 4433 |
| 546 | 20240416 | 101300 | 13565204300 | 28700 | 28750 | 28750 | 28650 | 3967 |
| 547 | 20240416 | 101200 | 13451344700 | 28750 | 28700 | 28800 | 28700 | 2152 |
| 548 | 20240416 | 101100 | 13389478300 | 28700 | 28750 | 28750 | 28700 | 1036 |
| 549 | 20240416 | 101000 | 13359728800 | 28750 | 28750 | 28800 | 28700 | 719 |
| 550 | 20240416 | 100900 | 13339071450 | 28700 | 28850 | 28850 | 28700 | 1622 |
| 551 | 20240416 | 100800 | 13292414850 | 28800 | 28750 | 28850 | 28650 | 8201 |
| 552 | 20240416 | 100700 | 13056767050 | 28750 | 28750 | 28750 | 28700 | 2418 |
| 553 | 20240416 | 100600 | 12987284150 | 28700 | 28750 | 28750 | 28700 | 1513 |
| 554 | 20240416 | 100500 | 12943820600 | 28750 | 28800 | 28800 | 28650 | 11537 |
| 555 | 20240416 | 100400 | 12612630300 | 28800 | 28750 | 28800 | 28750 | 2987 |
| 556 | 20240416 | 100300 | 12526735850 | 28800 | 28800 | 28850 | 28750 | 1009 |
| 557 | 20240416 | 100200 | 12497674000 | 28850 | 28850 | 28850 | 28800 | 2609 |
| 558 | 20240416 | 100100 | 12422525400 | 28800 | 28800 | 28850 | 28800 | 1130 |
| 559 | 20240416 | 100000 | 12389965350 | 28850 | 28850 | 28850 | 28800 | 350 |
| 560 | 20240416 | 095900 | 12379878050 | 28800 | 28800 | 28850 | 28750 | 3506 |
| 561 | 20240416 | 095800 | 12278911700 | 28800 | 28850 | 28850 | 28750 | 2755 |
| 562 | 20240416 | 095700 | 12199577250 | 28850 | 28850 | 28850 | 28750 | 5323 |
| 563 | 20240416 | 095600 | 12046319900 | 28800 | 28900 | 28900 | 28800 | 2422 |
| 564 | 20240416 | 095500 | 11976502100 | 28850 | 28900 | 28900 | 28850 | 1914 |
| 565 | 20240416 | 095400 | 11921272700 | 28850 | 28900 | 28900 | 28800 | 967 |
| 566 | 20240416 | 095300 | 11893372400 | 28850 | 28750 | 28900 | 28750 | 4036 |
| 567 | 20240416 | 095200 | 11777024100 | 28800 | 28800 | 28800 | 28750 | 823 |
| 568 | 20240416 | 095100 | 11753335750 | 28800 | 28650 | 28800 | 28650 | 3626 |
| 569 | 20240416 | 095000 | 11649201100 | 28650 | 28650 | 28750 | 28600 | 5333 |
| 570 | 20240416 | 094900 | 11496501450 | 28650 | 28700 | 28750 | 28650 | 11052 |
| 571 | 20240416 | 094800 | 11179586950 | 28700 | 28800 | 28800 | 28700 | 13196 |
| 572 | 20240416 | 094700 | 10800395650 | 28800 | 28800 | 28900 | 28750 | 14300 |
| 573 | 20240416 | 094600 | 10388625000 | 28800 | 28950 | 28950 | 28800 | 6703 |
| 574 | 20240416 | 094500 | 10195182650 | 28900 | 28950 | 29000 | 28900 | 191 |
| 575 | 20240416 | 094400 | 10189658450 | 29000 | 28950 | 29000 | 28900 | 884 |
| 576 | 20240416 | 094300 | 10164092600 | 28900 | 29000 | 29000 | 28850 | 8491 |
| 577 | 20240416 | 094200 | 9918662650 | 29000 | 29100 | 29100 | 28950 | 2331 |
| 578 | 20240416 | 094100 | 9850977400 | 29100 | 29200 | 29200 | 29000 | 6439 |
| 579 | 20240416 | 094000 | 9663785950 | 29150 | 29150 | 29200 | 29150 | 2330 |
| 580 | 20240416 | 093900 | 9595795200 | 29150 | 29050 | 29150 | 29050 | 2380 |
| 581 | 20240416 | 093800 | 9526541250 | 29050 | 28950 | 29050 | 28900 | 1627 |
| 582 | 20240416 | 093700 | 9479381850 | 28950 | 28950 | 28950 | 28900 | 1394 |
| 583 | 20240416 | 093600 | 9439071550 | 28900 | 28950 | 28950 | 28900 | 853 |
| 584 | 20240416 | 093500 | 9414405750 | 28850 | 28900 | 28950 | 28850 | 3264 |
| 585 | 20240416 | 093400 | 9320082000 | 28850 | 28900 | 28900 | 28850 | 3704 |
| 586 | 20240416 | 093300 | 9213150900 | 28900 | 28850 | 28900 | 28850 | 1715 |
| 587 | 20240416 | 093200 | 9163611100 | 28850 | 28850 | 28950 | 28800 | 3666 |
| 588 | 20240416 | 093100 | 9057832500 | 28850 | 28900 | 28950 | 28800 | 8925 |
| 589 | 20240416 | 093000 | 8800376850 | 28900 | 28950 | 28950 | 28850 | 9395 |
| 590 | 20240416 | 092900 | 8528876400 | 28950 | 29000 | 29000 | 28950 | 1262 |
| 591 | 20240416 | 092800 | 8492297800 | 29000 | 29150 | 29150 | 28950 | 2968 |
| 592 | 20240416 | 092700 | 8406104650 | 29150 | 29100 | 29200 | 29050 | 3339 |
| 593 | 20240416 | 092600 | 8308852700 | 29150 | 28900 | 29150 | 28900 | 3701 |
| 594 | 20240416 | 092500 | 8201495100 | 28900 | 28850 | 29000 | 28850 | 7196 |
| 595 | 20240416 | 092400 | 7993323550 | 28900 | 28900 | 28900 | 28850 | 4501 |
| 596 | 20240416 | 092300 | 7863428850 | 28900 | 28850 | 29000 | 28850 | 4580 |
| 597 | 20240416 | 092200 | 7730976650 | 28900 | 28850 | 28950 | 28800 | 5037 |
| 598 | 20240416 | 092100 | 7585589200 | 28850 | 28850 | 28900 | 28750 | 21750 |
| 599 | 20240416 | 092000 | 6959079250 | 28850 | 28900 | 28950 | 28800 | 13763 |
| 600 | 20240416 | 091900 | 6561946600 | 28900 | 28950 | 29000 | 28900 | 8452 |
| 601 | 20240416 | 091800 | 6317387200 | 28900 | 29100 | 29100 | 28900 | 22361 |
| 602 | 20240416 | 091700 | 5669264900 | 29100 | 29200 | 29200 | 29050 | 7340 |
| 603 | 20240416 | 091600 | 5455510200 | 29100 | 29300 | 29350 | 29100 | 5730 |
| 604 | 20240416 | 091500 | 5288185800 | 29350 | 29100 | 29350 | 29100 | 7475 |
| 605 | 20240416 | 091400 | 5070039750 | 29150 | 29100 | 29150 | 29050 | 5476 |
| 606 | 20240416 | 091300 | 4910698600 | 29150 | 29100 | 29150 | 29050 | 4478 |
| 607 | 20240416 | 091200 | 4780330300 | 29100 | 29050 | 29150 | 29050 | 6344 |
| 608 | 20240416 | 091100 | 4595848700 | 29050 | 29100 | 29200 | 29050 | 9505 |
| 609 | 20240416 | 091000 | 4318933050 | 29150 | 29200 | 29200 | 29100 | 6937 |
| 610 | 20240416 | 090900 | 4116762300 | 29200 | 29300 | 29300 | 29200 | 5728 |
| 611 | 20240416 | 090800 | 3949268750 | 29300 | 29300 | 29400 | 29250 | 4783 |
| 612 | 20240416 | 090700 | 3809020700 | 29250 | 29200 | 29300 | 29100 | 8420 |
| 613 | 20240416 | 090600 | 3563483650 | 29200 | 29200 | 29250 | 29100 | 8298 |
| 614 | 20240416 | 090500 | 3321401850 | 29200 | 29600 | 29600 | 29100 | 10899 |
| 615 | 20240416 | 090400 | 3001517550 | 29550 | 29550 | 29650 | 29500 | 15544 |
| 616 | 20240416 | 090300 | 2541993550 | 29550 | 29150 | 29600 | 29150 | 14786 |
| 617 | 20240416 | 090200 | 2107239550 | 29100 | 28950 | 29200 | 28900 | 15234 |
| 618 | 20240416 | 090100 | 1664102350 | 28900 | 29250 | 29250 | 28900 | 19133 |
| 619 | 20240416 | 090000 | 1108953200 | 29200 | 29050 | 29350 | 29000 | 33517 |