34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 191900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 21490 |
| 3 | 20240416 | 191800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240416 | 191700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240416 | 191600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240416 | 191500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240416 | 191400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240416 | 191300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240416 | 191200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240416 | 191100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240416 | 191000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240416 | 190900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240416 | 190800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240416 | 190700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240416 | 190600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240416 | 190500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240416 | 190400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240416 | 190300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240416 | 190200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240416 | 190100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240416 | 190000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240416 | 185900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240416 | 185800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240416 | 185700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240416 | 185600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240416 | 185500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240416 | 185400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240416 | 185300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240416 | 185200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240416 | 185100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240416 | 185000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240416 | 184900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 21490 |
| 33 | 20240416 | 184800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240416 | 184700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240416 | 184600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240416 | 184500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240416 | 184400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240416 | 184300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240416 | 184200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240416 | 184100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240416 | 184000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240416 | 183900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240416 | 183800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240416 | 183700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240416 | 183600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240416 | 183500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240416 | 183400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240416 | 183300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240416 | 183200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240416 | 183100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240416 | 183000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240416 | 182900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240416 | 182800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240416 | 182700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240416 | 182600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240416 | 182500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240416 | 182400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240416 | 182300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240416 | 182200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240416 | 182100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240416 | 182000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240416 | 181900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 21490 |
| 63 | 20240416 | 181800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240416 | 181700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240416 | 181600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240416 | 181500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240416 | 181400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240416 | 181300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240416 | 181200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240416 | 181100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240416 | 181000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240416 | 180900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240416 | 180800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240416 | 180700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240416 | 180600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240416 | 180500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240416 | 180400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240416 | 180300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240416 | 180200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240416 | 180100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240416 | 180000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240416 | 175900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240416 | 175800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240416 | 175700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240416 | 175600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240416 | 175500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240416 | 175400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240416 | 175300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240416 | 175200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240416 | 175100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240416 | 175000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240416 | 174900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 21490 |
| 93 | 20240416 | 174800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240416 | 174700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240416 | 174600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240416 | 174500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240416 | 174400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240416 | 174300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240416 | 174200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240416 | 174100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240416 | 174000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240416 | 173900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240416 | 173800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240416 | 173700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240416 | 173600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240416 | 173500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240416 | 173400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240416 | 173300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240416 | 173200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240416 | 173100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240416 | 173000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240416 | 172900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240416 | 172800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240416 | 172700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240416 | 172600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240416 | 172500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240416 | 172400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240416 | 172300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240416 | 172200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240416 | 172100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240416 | 172000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240416 | 171900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 21490 |
| 123 | 20240416 | 171800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240416 | 171700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240416 | 171600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240416 | 171500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240416 | 171400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240416 | 171300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240416 | 171200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240416 | 171100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240416 | 171000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240416 | 170900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240416 | 170800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240416 | 170700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240416 | 170600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240416 | 170500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240416 | 170400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240416 | 170300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240416 | 170200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240416 | 170100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240416 | 170000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240416 | 165900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240416 | 165800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240416 | 165700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240416 | 165600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240416 | 165500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240416 | 165400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240416 | 165300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240416 | 165200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240416 | 165100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240416 | 165000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240416 | 164900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 21490 |
| 153 | 20240416 | 164800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240416 | 164700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240416 | 164600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240416 | 164500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240416 | 164400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240416 | 164300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240416 | 164200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240416 | 164100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240416 | 164000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240416 | 163900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240416 | 163800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240416 | 163700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240416 | 163600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240416 | 163500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240416 | 163400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240416 | 163300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240416 | 163200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240416 | 163100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240416 | 163000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240416 | 162900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240416 | 162800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240416 | 162700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240416 | 162600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240416 | 162500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240416 | 162400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240416 | 162300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240416 | 162200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240416 | 162100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240416 | 162000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240416 | 161900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 21490 |
| 183 | 20240416 | 161800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240416 | 161700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240416 | 161600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240416 | 161500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240416 | 161400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240416 | 161300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240416 | 161200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240416 | 161100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240416 | 161000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240416 | 160900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240416 | 160800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240416 | 160700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240416 | 160600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240416 | 160500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240416 | 160400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240416 | 160300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240416 | 160200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240416 | 160100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240416 | 160000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240416 | 155900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240416 | 155800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240416 | 155700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240416 | 155600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240416 | 155500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240416 | 155400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240416 | 155300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240416 | 155200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240416 | 155100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240416 | 155000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240416 | 154900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 21490 |
| 213 | 20240416 | 154800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20240416 | 154700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20240416 | 154600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20240416 | 154500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20240416 | 154400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240416 | 154300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240416 | 154200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240416 | 154100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240416 | 154000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240416 | 153900 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240416 | 153800 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240416 | 153700 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240416 | 153600 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240416 | 153500 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240416 | 153400 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240416 | 153300 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240416 | 153200 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20240416 | 153100 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20240416 | 153000 | 25394267550 | 43500 | 43500 | 43500 | 43500 | 21490 |
| 232 | 20240416 | 152900 | 24459452550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20240416 | 152800 | 24459452550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20240416 | 152700 | 24459452550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20240416 | 152600 | 24459452550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20240416 | 152500 | 24459452550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20240416 | 152400 | 24459452550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20240416 | 152300 | 24459452550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20240416 | 152200 | 24459452550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 240 | 20240416 | 152100 | 24459452550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 241 | 20240416 | 152000 | 24459452550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 242 | 20240416 | 151900 | 24459452550 | 43550 | 43600 | 43600 | 43500 | 1588 |
| 243 | 20240416 | 151800 | 24390321550 | 43600 | 43600 | 43600 | 43500 | 2969 |
| 244 | 20240416 | 151700 | 24260933600 | 43600 | 43600 | 43600 | 43550 | 2535 |
| 245 | 20240416 | 151600 | 24150524750 | 43600 | 43550 | 43600 | 43550 | 213 |
| 246 | 20240416 | 151500 | 24141245700 | 43600 | 43550 | 43600 | 43550 | 919 |
| 247 | 20240416 | 151400 | 24101216950 | 43600 | 43500 | 43600 | 43500 | 1841 |
| 248 | 20240416 | 151300 | 24021043350 | 43550 | 43550 | 43600 | 43500 | 1862 |
| 249 | 20240416 | 151200 | 23939962850 | 43550 | 43500 | 43600 | 43500 | 1387 |
| 250 | 20240416 | 151100 | 23879566250 | 43500 | 43500 | 43600 | 43500 | 3677 |
| 251 | 20240416 | 151000 | 23719471600 | 43500 | 43550 | 43550 | 43500 | 3155 |
| 252 | 20240416 | 150900 | 23582223700 | 43550 | 43550 | 43550 | 43500 | 348 |
| 253 | 20240416 | 150800 | 23567079000 | 43550 | 43550 | 43550 | 43500 | 992 |
| 254 | 20240416 | 150700 | 23523911400 | 43550 | 43600 | 43600 | 43500 | 685 |
| 255 | 20240416 | 150600 | 23494087900 | 43550 | 43600 | 43600 | 43500 | 967 |
| 256 | 20240416 | 150500 | 23451967600 | 43600 | 43550 | 43600 | 43450 | 4552 |
| 257 | 20240416 | 150400 | 23253769600 | 43550 | 43550 | 43550 | 43450 | 654 |
| 258 | 20240416 | 150300 | 23225321400 | 43550 | 43500 | 43550 | 43500 | 951 |
| 259 | 20240416 | 150200 | 23183948350 | 43550 | 43550 | 43600 | 43450 | 3563 |
| 260 | 20240416 | 150100 | 23028956700 | 43500 | 43600 | 43600 | 43500 | 638 |
| 261 | 20240416 | 150000 | 23001177050 | 43600 | 43550 | 43600 | 43550 | 1399 |
| 262 | 20240416 | 145900 | 22940222400 | 43600 | 43600 | 43600 | 43550 | 613 |
| 263 | 20240416 | 145800 | 22913502200 | 43550 | 43600 | 43650 | 43550 | 1903 |
| 264 | 20240416 | 145700 | 22830533750 | 43550 | 43550 | 43600 | 43550 | 2536 |
| 265 | 20240416 | 145600 | 22720088250 | 43500 | 43500 | 43550 | 43450 | 1636 |
| 266 | 20240416 | 145500 | 22648877900 | 43350 | 43400 | 43550 | 43350 | 13286 |
| 267 | 20240416 | 145400 | 22071479400 | 43400 | 43450 | 43500 | 43400 | 1179 |
| 268 | 20240416 | 145300 | 22020272950 | 43500 | 43450 | 43500 | 43400 | 629 |
| 269 | 20240416 | 145200 | 21992942800 | 43500 | 43450 | 43500 | 43450 | 2195 |
| 270 | 20240416 | 145100 | 21897562350 | 43500 | 43500 | 43500 | 43450 | 781 |
| 271 | 20240416 | 145000 | 21863623950 | 43450 | 43500 | 43500 | 43450 | 1000 |
| 272 | 20240416 | 144900 | 21820168200 | 43450 | 43500 | 43500 | 43450 | 388 |
| 273 | 20240416 | 144800 | 21803304800 | 43500 | 43450 | 43500 | 43450 | 1162 |
| 274 | 20240416 | 144700 | 21752811000 | 43450 | 43450 | 43500 | 43400 | 2365 |
| 275 | 20240416 | 144600 | 21650077950 | 43450 | 43450 | 43450 | 43400 | 1737 |
| 276 | 20240416 | 144500 | 21574690500 | 43450 | 43450 | 43450 | 43400 | 297 |
| 277 | 20240416 | 144400 | 21561795150 | 43450 | 43450 | 43450 | 43400 | 534 |
| 278 | 20240416 | 144300 | 21538614400 | 43400 | 43400 | 43450 | 43350 | 1854 |
| 279 | 20240416 | 144200 | 21458157600 | 43350 | 43400 | 43450 | 43350 | 1381 |
| 280 | 20240416 | 144100 | 21398254350 | 43350 | 43500 | 43550 | 43350 | 19103 |
| 281 | 20240416 | 144000 | 20567727750 | 43550 | 43550 | 43550 | 43500 | 1765 |
| 282 | 20240416 | 143900 | 20490944500 | 43500 | 43550 | 43550 | 43500 | 830 |
| 283 | 20240416 | 143800 | 20454831950 | 43500 | 43500 | 43550 | 43500 | 523 |
| 284 | 20240416 | 143700 | 20432071150 | 43550 | 43550 | 43550 | 43500 | 655 |
| 285 | 20240416 | 143600 | 20403563400 | 43550 | 43550 | 43550 | 43500 | 860 |
| 286 | 20240416 | 143500 | 20366139950 | 43500 | 43550 | 43550 | 43500 | 1277 |
| 287 | 20240416 | 143400 | 20310530100 | 43550 | 43550 | 43550 | 43500 | 951 |
| 288 | 20240416 | 143300 | 20269127000 | 43550 | 43600 | 43600 | 43500 | 1686 |
| 289 | 20240416 | 143200 | 20195705350 | 43600 | 43550 | 43600 | 43550 | 313 |
| 290 | 20240416 | 143100 | 20182071450 | 43550 | 43600 | 43600 | 43550 | 314 |
| 291 | 20240416 | 143000 | 20168391750 | 43600 | 43600 | 43600 | 43550 | 439 |
| 292 | 20240416 | 142900 | 20149256200 | 43600 | 43600 | 43600 | 43550 | 396 |
| 293 | 20240416 | 142800 | 20132005450 | 43550 | 43600 | 43600 | 43550 | 426 |
| 294 | 20240416 | 142700 | 20113444950 | 43600 | 43550 | 43600 | 43550 | 462 |
| 295 | 20240416 | 142600 | 20093315800 | 43550 | 43600 | 43600 | 43550 | 413 |
| 296 | 20240416 | 142500 | 20075321600 | 43600 | 43600 | 43600 | 43550 | 1172 |
| 297 | 20240416 | 142400 | 20024278700 | 43600 | 43600 | 43600 | 43550 | 219 |
| 298 | 20240416 | 142300 | 20014735150 | 43550 | 43550 | 43600 | 43550 | 431 |
| 299 | 20240416 | 142200 | 19995958600 | 43600 | 43600 | 43600 | 43550 | 319 |
| 300 | 20240416 | 142100 | 19982053150 | 43550 | 43600 | 43600 | 43550 | 476 |
| 301 | 20240416 | 142000 | 19961318250 | 43600 | 43650 | 43650 | 43550 | 749 |
| 302 | 20240416 | 141900 | 19928671400 | 43650 | 43600 | 43650 | 43600 | 1679 |
| 303 | 20240416 | 141800 | 19855466400 | 43600 | 43550 | 43600 | 43550 | 692 |
| 304 | 20240416 | 141700 | 19825300550 | 43600 | 43600 | 43650 | 43550 | 823 |
| 305 | 20240416 | 141600 | 19789422300 | 43550 | 43600 | 43650 | 43550 | 3126 |
| 306 | 20240416 | 141500 | 19653131850 | 43650 | 43650 | 43650 | 43600 | 285 |
| 307 | 20240416 | 141400 | 19640692050 | 43650 | 43600 | 43650 | 43600 | 115 |
| 308 | 20240416 | 141300 | 19635672800 | 43600 | 43650 | 43650 | 43600 | 70 |
| 309 | 20240416 | 141200 | 19632617400 | 43650 | 43650 | 43650 | 43600 | 264 |
| 310 | 20240416 | 141100 | 19621095850 | 43650 | 43650 | 43650 | 43650 | 81 |
| 311 | 20240416 | 141000 | 19617560200 | 43650 | 43650 | 43650 | 43600 | 572 |
| 312 | 20240416 | 140900 | 19592592450 | 43700 | 43650 | 43700 | 43600 | 340 |
| 313 | 20240416 | 140800 | 19577759000 | 43700 | 43600 | 43700 | 43600 | 747 |
| 314 | 20240416 | 140700 | 19545152300 | 43650 | 43650 | 43650 | 43600 | 1420 |
| 315 | 20240416 | 140600 | 19483219700 | 43650 | 43600 | 43650 | 43600 | 1490 |
| 316 | 20240416 | 140500 | 19418181700 | 43650 | 43650 | 43650 | 43650 | 84 |
| 317 | 20240416 | 140400 | 19414515100 | 43650 | 43650 | 43650 | 43600 | 140 |
| 318 | 20240416 | 140300 | 19408409150 | 43600 | 43600 | 43650 | 43600 | 132 |
| 319 | 20240416 | 140200 | 19402653100 | 43650 | 43650 | 43650 | 43600 | 66 |
| 320 | 20240416 | 140100 | 19399773000 | 43650 | 43600 | 43650 | 43600 | 1230 |
| 321 | 20240416 | 140000 | 19346140800 | 43600 | 43600 | 43600 | 43550 | 363 |
| 322 | 20240416 | 135900 | 19330331150 | 43600 | 43550 | 43600 | 43550 | 2455 |
| 323 | 20240416 | 135800 | 19223331500 | 43600 | 43550 | 43600 | 43550 | 113 |
| 324 | 20240416 | 135700 | 19218409400 | 43600 | 43550 | 43600 | 43550 | 500 |
| 325 | 20240416 | 135600 | 19196632250 | 43550 | 43600 | 43600 | 43550 | 2356 |
| 326 | 20240416 | 135500 | 19093949950 | 43600 | 43600 | 43600 | 43550 | 90 |
| 327 | 20240416 | 135400 | 19090027950 | 43550 | 43600 | 43600 | 43550 | 51 |
| 328 | 20240416 | 135300 | 19087805800 | 43550 | 43600 | 43600 | 43550 | 65 |
| 329 | 20240416 | 135200 | 19084972700 | 43600 | 43550 | 43600 | 43550 | 1054 |
| 330 | 20240416 | 135100 | 19039060200 | 43550 | 43550 | 43550 | 43500 | 965 |
| 331 | 20240416 | 135000 | 18997037100 | 43500 | 43550 | 43550 | 43500 | 453 |
| 332 | 20240416 | 134900 | 18977309500 | 43550 | 43550 | 43550 | 43550 | 1019 |
| 333 | 20240416 | 134800 | 18932932050 | 43550 | 43550 | 43550 | 43500 | 404 |
| 334 | 20240416 | 134700 | 18915338350 | 43550 | 43500 | 43550 | 43500 | 325 |
| 335 | 20240416 | 134600 | 18901194200 | 43550 | 43550 | 43550 | 43500 | 153 |
| 336 | 20240416 | 134500 | 18894531200 | 43550 | 43600 | 43600 | 43500 | 396 |
| 337 | 20240416 | 134400 | 18877284900 | 43600 | 43550 | 43600 | 43550 | 1727 |
| 338 | 20240416 | 134300 | 18802068150 | 43600 | 43600 | 43600 | 43550 | 816 |
| 339 | 20240416 | 134200 | 18766529950 | 43550 | 43600 | 43600 | 43550 | 1722 |
| 340 | 20240416 | 134100 | 18691533550 | 43600 | 43600 | 43600 | 43550 | 474 |
| 341 | 20240416 | 134000 | 18670876950 | 43600 | 43650 | 43650 | 43600 | 711 |
| 342 | 20240416 | 133900 | 18639874200 | 43650 | 43650 | 43650 | 43600 | 897 |
| 343 | 20240416 | 133800 | 18600762300 | 43650 | 43650 | 43650 | 43600 | 70 |
| 344 | 20240416 | 133700 | 18597708300 | 43650 | 43650 | 43650 | 43600 | 277 |
| 345 | 20240416 | 133600 | 18585630200 | 43650 | 43650 | 43650 | 43600 | 90 |
| 346 | 20240416 | 133500 | 18581702200 | 43650 | 43650 | 43650 | 43550 | 4849 |
| 347 | 20240416 | 133400 | 18370294050 | 43650 | 43650 | 43650 | 43600 | 894 |
| 348 | 20240416 | 133300 | 18331286850 | 43650 | 43650 | 43650 | 43600 | 1198 |
| 349 | 20240416 | 133200 | 18279045000 | 43650 | 43650 | 43650 | 43600 | 103 |
| 350 | 20240416 | 133100 | 18274551700 | 43650 | 43650 | 43650 | 43600 | 105 |
| 351 | 20240416 | 133000 | 18269970350 | 43650 | 43650 | 43650 | 43600 | 142 |
| 352 | 20240416 | 132900 | 18263772450 | 43650 | 43650 | 43700 | 43600 | 644 |
| 353 | 20240416 | 132800 | 18235662600 | 43650 | 43650 | 43700 | 43600 | 999 |
| 354 | 20240416 | 132700 | 18192058650 | 43650 | 43650 | 43700 | 43650 | 395 |
| 355 | 20240416 | 132600 | 18174816850 | 43650 | 43650 | 43700 | 43650 | 175 |
| 356 | 20240416 | 132500 | 18167176850 | 43650 | 43700 | 43700 | 43650 | 389 |
| 357 | 20240416 | 132400 | 18150194200 | 43700 | 43650 | 43700 | 43650 | 605 |
| 358 | 20240416 | 132300 | 18123779300 | 43700 | 43700 | 43700 | 43650 | 84 |
| 359 | 20240416 | 132200 | 18120111000 | 43700 | 43700 | 43700 | 43650 | 142 |
| 360 | 20240416 | 132100 | 18113908100 | 43700 | 43650 | 43700 | 43650 | 51 |
| 361 | 20240416 | 132000 | 18111680650 | 43700 | 43700 | 43700 | 43700 | 67 |
| 362 | 20240416 | 131900 | 18108752750 | 43700 | 43700 | 43700 | 43650 | 806 |
| 363 | 20240416 | 131800 | 18073548400 | 43650 | 43750 | 43750 | 43650 | 422 |
| 364 | 20240416 | 131700 | 18055125200 | 43700 | 43650 | 43750 | 43650 | 225 |
| 365 | 20240416 | 131600 | 18045298800 | 43750 | 43750 | 43750 | 43700 | 171 |
| 366 | 20240416 | 131500 | 18037821600 | 43750 | 43750 | 43750 | 43700 | 481 |
| 367 | 20240416 | 131400 | 18016790650 | 43750 | 43750 | 43750 | 43700 | 586 |
| 368 | 20240416 | 131300 | 17991179000 | 43750 | 43700 | 43750 | 43700 | 140 |
| 369 | 20240416 | 131200 | 17985056300 | 43750 | 43750 | 43750 | 43700 | 194 |
| 370 | 20240416 | 131100 | 17976571300 | 43750 | 43750 | 43750 | 43700 | 289 |
| 371 | 20240416 | 131000 | 17963935850 | 43750 | 43750 | 43750 | 43700 | 210 |
| 372 | 20240416 | 130900 | 17954754100 | 43750 | 43750 | 43750 | 43750 | 112 |
| 373 | 20240416 | 130800 | 17949854100 | 43700 | 43700 | 43750 | 43700 | 200 |
| 374 | 20240416 | 130700 | 17941108500 | 43700 | 43750 | 43800 | 43700 | 616 |
| 375 | 20240416 | 130600 | 17914177200 | 43800 | 43800 | 43800 | 43750 | 605 |
| 376 | 20240416 | 130500 | 17887681900 | 43800 | 43800 | 43800 | 43700 | 245 |
| 377 | 20240416 | 130400 | 17876964600 | 43750 | 43800 | 43800 | 43750 | 776 |
| 378 | 20240416 | 130300 | 17843005550 | 43850 | 43800 | 43850 | 43800 | 234 |
| 379 | 20240416 | 130200 | 17832752600 | 43850 | 43850 | 43850 | 43800 | 229 |
| 380 | 20240416 | 130100 | 17822716300 | 43850 | 43850 | 43850 | 43800 | 227 |
| 381 | 20240416 | 130000 | 17812772100 | 43800 | 43850 | 43850 | 43800 | 316 |
| 382 | 20240416 | 125900 | 17798926400 | 43800 | 43850 | 43850 | 43800 | 254 |
| 383 | 20240416 | 125800 | 17787788800 | 43850 | 43800 | 43850 | 43800 | 134 |
| 384 | 20240416 | 125700 | 17781918800 | 43850 | 43800 | 43850 | 43750 | 1001 |
| 385 | 20240416 | 125600 | 17738062350 | 43800 | 43750 | 43800 | 43750 | 365 |
| 386 | 20240416 | 125500 | 17722086450 | 43800 | 43800 | 43800 | 43800 | 28 |
| 387 | 20240416 | 125400 | 17720860050 | 43800 | 43850 | 43850 | 43800 | 349 |
| 388 | 20240416 | 125300 | 17705573300 | 43850 | 43800 | 43850 | 43800 | 820 |
| 389 | 20240416 | 125200 | 17669642150 | 43800 | 43800 | 43800 | 43750 | 192 |
| 390 | 20240416 | 125100 | 17661238100 | 43800 | 43800 | 43850 | 43700 | 2787 |
| 391 | 20240416 | 125000 | 17539274050 | 43850 | 43750 | 43850 | 43750 | 2534 |
| 392 | 20240416 | 124900 | 17428304800 | 43700 | 43750 | 43750 | 43700 | 66 |
| 393 | 20240416 | 124800 | 17425417800 | 43700 | 43700 | 43750 | 43700 | 249 |
| 394 | 20240416 | 124700 | 17414529650 | 43650 | 43700 | 43700 | 43650 | 109 |
| 395 | 20240416 | 124600 | 17409771250 | 43700 | 43700 | 43750 | 43650 | 596 |
| 396 | 20240416 | 124500 | 17383735200 | 43700 | 43600 | 43700 | 43600 | 3958 |
| 397 | 20240416 | 124400 | 17210946900 | 43600 | 43600 | 43650 | 43600 | 1115 |
| 398 | 20240416 | 124300 | 17162315400 | 43600 | 43650 | 43650 | 43600 | 491 |
| 399 | 20240416 | 124200 | 17140894900 | 43600 | 43700 | 43700 | 43600 | 1341 |
| 400 | 20240416 | 124100 | 17082359250 | 43650 | 43700 | 43750 | 43650 | 1773 |
| 401 | 20240416 | 124000 | 17004950300 | 43750 | 43750 | 43750 | 43700 | 1078 |
| 402 | 20240416 | 123900 | 16957836400 | 43750 | 43750 | 43750 | 43700 | 414 |
| 403 | 20240416 | 123800 | 16939728850 | 43750 | 43750 | 43750 | 43700 | 635 |
| 404 | 20240416 | 123700 | 16911962600 | 43750 | 43700 | 43750 | 43700 | 230 |
| 405 | 20240416 | 123600 | 16901908500 | 43700 | 43750 | 43750 | 43700 | 1688 |
| 406 | 20240416 | 123500 | 16828142000 | 43750 | 43750 | 43750 | 43700 | 204 |
| 407 | 20240416 | 123400 | 16819222550 | 43750 | 43750 | 43750 | 43700 | 120 |
| 408 | 20240416 | 123300 | 16813975450 | 43750 | 43750 | 43750 | 43700 | 219 |
| 409 | 20240416 | 123200 | 16804401300 | 43750 | 43750 | 43750 | 43700 | 74 |
| 410 | 20240416 | 123100 | 16801166800 | 43750 | 43800 | 43800 | 43700 | 358 |
| 411 | 20240416 | 123000 | 16785499150 | 43750 | 43750 | 43800 | 43750 | 224 |
| 412 | 20240416 | 122900 | 16775699050 | 43750 | 43750 | 43800 | 43700 | 629 |
| 413 | 20240416 | 122800 | 16748190300 | 43750 | 43750 | 43750 | 43700 | 460 |
| 414 | 20240416 | 122700 | 16728065550 | 43750 | 43700 | 43750 | 43700 | 292 |
| 415 | 20240416 | 122600 | 16715291550 | 43750 | 43750 | 43750 | 43700 | 94 |
| 416 | 20240416 | 122500 | 16711179100 | 43700 | 43750 | 43850 | 43700 | 798 |
| 417 | 20240416 | 122400 | 16676239300 | 43750 | 43750 | 43800 | 43700 | 272 |
| 418 | 20240416 | 122300 | 16664339100 | 43750 | 43750 | 43750 | 43700 | 203 |
| 419 | 20240416 | 122200 | 16655460500 | 43750 | 43750 | 43750 | 43700 | 335 |
| 420 | 20240416 | 122100 | 16640804300 | 43700 | 43750 | 43750 | 43700 | 264 |
| 421 | 20240416 | 122000 | 16629255300 | 43750 | 43750 | 43750 | 43700 | 1444 |
| 422 | 20240416 | 121900 | 16566115150 | 43750 | 43750 | 43750 | 43750 | 389 |
| 423 | 20240416 | 121800 | 16549096400 | 43750 | 43700 | 43750 | 43700 | 548 |
| 424 | 20240416 | 121700 | 16525134050 | 43750 | 43750 | 43800 | 43700 | 629 |
| 425 | 20240416 | 121600 | 16497619850 | 43750 | 43800 | 43800 | 43750 | 645 |
| 426 | 20240416 | 121500 | 16469400250 | 43800 | 43800 | 43800 | 43750 | 180 |
| 427 | 20240416 | 121400 | 16461518300 | 43800 | 43850 | 43850 | 43750 | 637 |
| 428 | 20240416 | 121300 | 16433622100 | 43850 | 43900 | 43900 | 43800 | 281 |
| 429 | 20240416 | 121200 | 16421308400 | 43900 | 43900 | 43900 | 43850 | 128 |
| 430 | 20240416 | 121100 | 16415693950 | 43900 | 43900 | 43900 | 43800 | 655 |
| 431 | 20240416 | 121000 | 16386984750 | 43900 | 43900 | 43900 | 43850 | 246 |
| 432 | 20240416 | 120900 | 16376195800 | 43900 | 43900 | 43900 | 43850 | 333 |
| 433 | 20240416 | 120800 | 16361578500 | 43950 | 43900 | 43950 | 43900 | 626 |
| 434 | 20240416 | 120700 | 16334093500 | 43900 | 43950 | 43950 | 43900 | 322 |
| 435 | 20240416 | 120600 | 16319955750 | 43950 | 43900 | 43950 | 43900 | 304 |
| 436 | 20240416 | 120500 | 16306605300 | 43900 | 43900 | 43950 | 43900 | 273 |
| 437 | 20240416 | 120400 | 16294619550 | 43900 | 43950 | 43950 | 43900 | 126 |
| 438 | 20240416 | 120300 | 16289086750 | 43950 | 43950 | 43950 | 43900 | 111 |
| 439 | 20240416 | 120200 | 16284208850 | 43950 | 43950 | 43950 | 43900 | 187 |
| 440 | 20240416 | 120100 | 16275993850 | 43950 | 43900 | 43950 | 43900 | 229 |
| 441 | 20240416 | 120000 | 16265939850 | 43950 | 44000 | 44000 | 43900 | 483 |
| 442 | 20240416 | 115900 | 16244710600 | 44000 | 44000 | 44000 | 43950 | 117 |
| 443 | 20240416 | 115800 | 16239566650 | 44000 | 43950 | 44000 | 43900 | 2114 |
| 444 | 20240416 | 115700 | 16146653500 | 43900 | 43950 | 43950 | 43900 | 557 |
| 445 | 20240416 | 115600 | 16122193250 | 43950 | 43900 | 43950 | 43900 | 97 |
| 446 | 20240416 | 115500 | 16117932800 | 43950 | 43950 | 43950 | 43900 | 239 |
| 447 | 20240416 | 115400 | 16107431250 | 43950 | 43950 | 43950 | 43900 | 237 |
| 448 | 20240416 | 115300 | 16097020300 | 43900 | 43950 | 43950 | 43900 | 451 |
| 449 | 20240416 | 115200 | 16077210700 | 43950 | 43850 | 43950 | 43800 | 3757 |
| 450 | 20240416 | 115100 | 15912401500 | 43800 | 43850 | 43850 | 43800 | 207 |
| 451 | 20240416 | 115000 | 15903332500 | 43850 | 43850 | 43850 | 43800 | 253 |
| 452 | 20240416 | 114900 | 15892248000 | 43850 | 43800 | 43850 | 43800 | 200 |
| 453 | 20240416 | 114800 | 15883482350 | 43850 | 43800 | 43850 | 43750 | 1783 |
| 454 | 20240416 | 114700 | 15805412200 | 43800 | 43800 | 43800 | 43750 | 64 |
| 455 | 20240416 | 114600 | 15802611500 | 43800 | 43800 | 43800 | 43750 | 205 |
| 456 | 20240416 | 114500 | 15793632750 | 43800 | 43800 | 43850 | 43800 | 314 |
| 457 | 20240416 | 114400 | 15779879200 | 43800 | 43800 | 43850 | 43750 | 1288 |
| 458 | 20240416 | 114300 | 15723475100 | 43800 | 43800 | 43800 | 43750 | 431 |
| 459 | 20240416 | 114200 | 15704604850 | 43800 | 43800 | 43800 | 43750 | 193 |
| 460 | 20240416 | 114100 | 15696152600 | 43750 | 43800 | 43800 | 43750 | 237 |
| 461 | 20240416 | 114000 | 15685780050 | 43750 | 43800 | 43800 | 43700 | 280 |
| 462 | 20240416 | 113900 | 15673530950 | 43750 | 43800 | 43800 | 43750 | 423 |
| 463 | 20240416 | 113800 | 15655022900 | 43800 | 43800 | 43800 | 43750 | 711 |
| 464 | 20240416 | 113700 | 15623883250 | 43800 | 43800 | 43850 | 43800 | 185 |
| 465 | 20240416 | 113600 | 15615779850 | 43800 | 43800 | 43850 | 43800 | 1724 |
| 466 | 20240416 | 113500 | 15540240750 | 43800 | 43800 | 43800 | 43750 | 1378 |
| 467 | 20240416 | 113400 | 15479893200 | 43750 | 43800 | 43800 | 43700 | 254 |
| 468 | 20240416 | 113300 | 15468780250 | 43800 | 43700 | 43800 | 43700 | 1496 |
| 469 | 20240416 | 113200 | 15403335650 | 43750 | 43800 | 43800 | 43750 | 336 |
| 470 | 20240416 | 113100 | 15388633350 | 43750 | 43850 | 43850 | 43750 | 339 |
| 471 | 20240416 | 113000 | 15373801200 | 43800 | 43850 | 43850 | 43750 | 246 |
| 472 | 20240416 | 112900 | 15363024650 | 43850 | 43850 | 43850 | 43750 | 468 |
| 473 | 20240416 | 112800 | 15342517150 | 43850 | 43800 | 43900 | 43750 | 3731 |
| 474 | 20240416 | 112700 | 15178956600 | 43800 | 43700 | 43800 | 43650 | 4425 |
| 475 | 20240416 | 112600 | 14985504300 | 43700 | 43650 | 43700 | 43600 | 1288 |
| 476 | 20240416 | 112500 | 14929283600 | 43650 | 43650 | 43650 | 43600 | 187 |
| 477 | 20240416 | 112400 | 14921121150 | 43550 | 43650 | 43650 | 43550 | 994 |
| 478 | 20240416 | 112300 | 14877793350 | 43650 | 43550 | 43650 | 43550 | 224 |
| 479 | 20240416 | 112200 | 14868025350 | 43550 | 43700 | 43700 | 43550 | 1869 |
| 480 | 20240416 | 112100 | 14786549550 | 43700 | 43600 | 43700 | 43550 | 2860 |
| 481 | 20240416 | 112000 | 14661778950 | 43600 | 43650 | 43650 | 43550 | 385 |
| 482 | 20240416 | 111900 | 14644996750 | 43600 | 43650 | 43650 | 43550 | 125 |
| 483 | 20240416 | 111800 | 14639549300 | 43650 | 43600 | 43650 | 43550 | 1058 |
| 484 | 20240416 | 111700 | 14593431000 | 43650 | 43650 | 43700 | 43550 | 594 |
| 485 | 20240416 | 111600 | 14567498400 | 43650 | 43600 | 43650 | 43550 | 4193 |
| 486 | 20240416 | 111500 | 14384619900 | 43600 | 43600 | 43600 | 43550 | 1400 |
| 487 | 20240416 | 111400 | 14323647850 | 43600 | 43600 | 43600 | 43550 | 475 |
| 488 | 20240416 | 111300 | 14302958450 | 43600 | 43600 | 43600 | 43550 | 209 |
| 489 | 20240416 | 111200 | 14293851050 | 43600 | 43650 | 43650 | 43600 | 934 |
| 490 | 20240416 | 111100 | 14253122650 | 43650 | 43600 | 43650 | 43600 | 149 |
| 491 | 20240416 | 111000 | 14246625250 | 43600 | 43650 | 43700 | 43600 | 4844 |
| 492 | 20240416 | 110900 | 14035187700 | 43650 | 43650 | 43700 | 43650 | 836 |
| 493 | 20240416 | 110800 | 13998696100 | 43650 | 43650 | 43700 | 43600 | 2105 |
| 494 | 20240416 | 110700 | 13906810650 | 43650 | 43600 | 43650 | 43600 | 763 |
| 495 | 20240416 | 110600 | 13873536300 | 43600 | 43650 | 43650 | 43600 | 337 |
| 496 | 20240416 | 110500 | 13858842350 | 43650 | 43600 | 43650 | 43550 | 902 |
| 497 | 20240416 | 110400 | 13819520800 | 43650 | 43600 | 43700 | 43600 | 1491 |
| 498 | 20240416 | 110300 | 13754426700 | 43550 | 43550 | 43650 | 43500 | 3715 |
| 499 | 20240416 | 110200 | 13592553950 | 43550 | 43550 | 43550 | 43500 | 707 |
| 500 | 20240416 | 110100 | 13561774700 | 43500 | 43550 | 43550 | 43500 | 520 |
| 501 | 20240416 | 110000 | 13539147800 | 43500 | 43550 | 43550 | 43500 | 1299 |
| 502 | 20240416 | 105900 | 13482617150 | 43550 | 43600 | 43600 | 43500 | 1637 |
| 503 | 20240416 | 105800 | 13411334450 | 43600 | 43600 | 43600 | 43550 | 738 |
| 504 | 20240416 | 105700 | 13379192750 | 43600 | 43550 | 43600 | 43550 | 231 |
| 505 | 20240416 | 105600 | 13369128000 | 43550 | 43600 | 43600 | 43550 | 1585 |
| 506 | 20240416 | 105500 | 13300053700 | 43600 | 43550 | 43600 | 43550 | 327 |
| 507 | 20240416 | 105400 | 13285809150 | 43600 | 43600 | 43600 | 43550 | 118 |
| 508 | 20240416 | 105300 | 13280664750 | 43600 | 43600 | 43600 | 43550 | 217 |
| 509 | 20240416 | 105200 | 13271210000 | 43550 | 43600 | 43650 | 43550 | 2800 |
| 510 | 20240416 | 105100 | 13149214200 | 43650 | 43600 | 43650 | 43600 | 405 |
| 511 | 20240416 | 105000 | 13131550150 | 43600 | 43600 | 43650 | 43600 | 1193 |
| 512 | 20240416 | 104900 | 13079514150 | 43600 | 43700 | 43700 | 43600 | 909 |
| 513 | 20240416 | 104800 | 13039845500 | 43700 | 43650 | 43700 | 43650 | 1003 |
| 514 | 20240416 | 104700 | 12996037100 | 43650 | 43650 | 43700 | 43650 | 450 |
| 515 | 20240416 | 104600 | 12976388950 | 43650 | 43650 | 43700 | 43650 | 243 |
| 516 | 20240416 | 104500 | 12965780450 | 43650 | 43650 | 43700 | 43650 | 372 |
| 517 | 20240416 | 104400 | 12949537400 | 43700 | 43600 | 43700 | 43600 | 4708 |
| 518 | 20240416 | 104300 | 12744031950 | 43600 | 43600 | 43650 | 43550 | 1641 |
| 519 | 20240416 | 104200 | 12672470100 | 43600 | 43650 | 43650 | 43600 | 1172 |
| 520 | 20240416 | 104100 | 12621358350 | 43650 | 43600 | 43650 | 43600 | 733 |
| 521 | 20240416 | 104000 | 12589399050 | 43650 | 43600 | 43650 | 43500 | 1599 |
| 522 | 20240416 | 103900 | 12519695350 | 43550 | 43600 | 43650 | 43550 | 2436 |
| 523 | 20240416 | 103800 | 12413552250 | 43600 | 43550 | 43650 | 43550 | 2759 |
| 524 | 20240416 | 103700 | 12293307500 | 43550 | 43600 | 43600 | 43550 | 815 |
| 525 | 20240416 | 103600 | 12257783950 | 43600 | 43600 | 43650 | 43600 | 832 |
| 526 | 20240416 | 103500 | 12221508700 | 43650 | 43650 | 43650 | 43600 | 258 |
| 527 | 20240416 | 103400 | 12210253950 | 43600 | 43600 | 43650 | 43600 | 2546 |
| 528 | 20240416 | 103300 | 12099243250 | 43600 | 43550 | 43600 | 43550 | 1453 |
| 529 | 20240416 | 103200 | 12035903200 | 43550 | 43550 | 43600 | 43550 | 2182 |
| 530 | 20240416 | 103100 | 11940876300 | 43550 | 43600 | 43600 | 43550 | 854 |
| 531 | 20240416 | 103000 | 11903675450 | 43600 | 43600 | 43600 | 43550 | 3419 |
| 532 | 20240416 | 102900 | 11754660000 | 43600 | 43650 | 43650 | 43600 | 221 |
| 533 | 20240416 | 102800 | 11745023450 | 43600 | 43650 | 43650 | 43600 | 417 |
| 534 | 20240416 | 102700 | 11726840600 | 43600 | 43600 | 43650 | 43600 | 1182 |
| 535 | 20240416 | 102600 | 11675283500 | 43600 | 43600 | 43650 | 43600 | 1989 |
| 536 | 20240416 | 102500 | 11588563050 | 43600 | 43600 | 43700 | 43600 | 552 |
| 537 | 20240416 | 102400 | 11564468900 | 43650 | 43650 | 43700 | 43600 | 1009 |
| 538 | 20240416 | 102300 | 11520425600 | 43650 | 43600 | 43700 | 43550 | 4796 |
| 539 | 20240416 | 102200 | 11311174450 | 43600 | 43650 | 43650 | 43550 | 661 |
| 540 | 20240416 | 102100 | 11282358100 | 43650 | 43650 | 43650 | 43600 | 374 |
| 541 | 20240416 | 102000 | 11266049400 | 43600 | 43650 | 43650 | 43600 | 932 |
| 542 | 20240416 | 101900 | 11225397600 | 43650 | 43600 | 43650 | 43550 | 1693 |
| 543 | 20240416 | 101800 | 11151576150 | 43600 | 43700 | 43700 | 43550 | 6525 |
| 544 | 20240416 | 101700 | 10867258400 | 43650 | 43650 | 43700 | 43550 | 9358 |
| 545 | 20240416 | 101600 | 10458916000 | 43650 | 43700 | 43750 | 43650 | 6433 |
| 546 | 20240416 | 101500 | 10177937200 | 43700 | 43700 | 43750 | 43650 | 1877 |
| 547 | 20240416 | 101400 | 10095930500 | 43700 | 43750 | 43750 | 43700 | 1690 |
| 548 | 20240416 | 101300 | 10022053200 | 43750 | 43750 | 43750 | 43700 | 1038 |
| 549 | 20240416 | 101200 | 9976689800 | 43750 | 43800 | 43800 | 43700 | 3219 |
| 550 | 20240416 | 101100 | 9835999300 | 43800 | 43750 | 43800 | 43700 | 2500 |
| 551 | 20240416 | 101000 | 9726646050 | 43750 | 43750 | 43800 | 43700 | 3746 |
| 552 | 20240416 | 100900 | 9562756200 | 43750 | 43750 | 43800 | 43750 | 1565 |
| 553 | 20240416 | 100800 | 9494279800 | 43750 | 43800 | 43850 | 43750 | 4461 |
| 554 | 20240416 | 100700 | 9298990250 | 43800 | 43850 | 43850 | 43800 | 1028 |
| 555 | 20240416 | 100600 | 9253939450 | 43800 | 43850 | 43850 | 43800 | 1317 |
| 556 | 20240416 | 100500 | 9196203800 | 43850 | 43850 | 43850 | 43800 | 907 |
| 557 | 20240416 | 100400 | 9156450950 | 43850 | 43850 | 43900 | 43800 | 1334 |
| 558 | 20240416 | 100300 | 9097974650 | 43850 | 43900 | 43900 | 43800 | 2057 |
| 559 | 20240416 | 100200 | 9007806600 | 43900 | 43850 | 43900 | 43850 | 612 |
| 560 | 20240416 | 100100 | 8980961050 | 43850 | 43850 | 43850 | 43800 | 1513 |
| 561 | 20240416 | 100000 | 8914620950 | 43800 | 43800 | 43850 | 43800 | 3399 |
| 562 | 20240416 | 095900 | 8765715600 | 43800 | 43900 | 43900 | 43800 | 6073 |
| 563 | 20240416 | 095800 | 8499538350 | 43850 | 43850 | 43900 | 43850 | 2061 |
| 564 | 20240416 | 095700 | 8409151800 | 43900 | 43900 | 43950 | 43850 | 556 |
| 565 | 20240416 | 095600 | 8384741850 | 43900 | 43950 | 43950 | 43900 | 1918 |
| 566 | 20240416 | 095500 | 8300541400 | 43950 | 43900 | 43950 | 43850 | 1268 |
| 567 | 20240416 | 095400 | 8244874950 | 43900 | 43900 | 43950 | 43900 | 2031 |
| 568 | 20240416 | 095300 | 8155713850 | 43900 | 43950 | 43950 | 43900 | 1349 |
| 569 | 20240416 | 095200 | 8096487000 | 43950 | 43950 | 43950 | 43900 | 1754 |
| 570 | 20240416 | 095100 | 8019423400 | 43900 | 43950 | 43950 | 43900 | 2235 |
| 571 | 20240416 | 095000 | 7921236100 | 44000 | 44000 | 44000 | 43950 | 792 |
| 572 | 20240416 | 094900 | 7886426500 | 43950 | 43950 | 44000 | 43950 | 2562 |
| 573 | 20240416 | 094800 | 7773819850 | 43950 | 44000 | 44000 | 43950 | 518 |
| 574 | 20240416 | 094700 | 7751050650 | 44050 | 44000 | 44050 | 43950 | 7067 |
| 575 | 20240416 | 094600 | 7440112400 | 44050 | 44100 | 44100 | 44050 | 2367 |
| 576 | 20240416 | 094500 | 7335845850 | 44100 | 44100 | 44150 | 44050 | 3580 |
| 577 | 20240416 | 094400 | 7178067400 | 44150 | 44150 | 44150 | 44100 | 331 |
| 578 | 20240416 | 094300 | 7163458750 | 44100 | 44150 | 44150 | 44100 | 1764 |
| 579 | 20240416 | 094200 | 7085608650 | 44150 | 44200 | 44200 | 44150 | 455 |
| 580 | 20240416 | 094100 | 7065507650 | 44200 | 44200 | 44250 | 44150 | 1591 |
| 581 | 20240416 | 094000 | 6995172150 | 44200 | 44200 | 44250 | 44150 | 3530 |
| 582 | 20240416 | 093900 | 6839132800 | 44200 | 44150 | 44200 | 44050 | 962 |
| 583 | 20240416 | 093800 | 6796662800 | 44150 | 44100 | 44200 | 44100 | 1145 |
| 584 | 20240416 | 093700 | 6746102700 | 44100 | 44100 | 44100 | 44000 | 1480 |
| 585 | 20240416 | 093600 | 6680856550 | 44000 | 44050 | 44050 | 44000 | 757 |
| 586 | 20240416 | 093500 | 6647516700 | 44000 | 44000 | 44050 | 44000 | 1671 |
| 587 | 20240416 | 093400 | 6573955650 | 44000 | 44050 | 44100 | 44000 | 1743 |
| 588 | 20240416 | 093300 | 6497193750 | 44050 | 44050 | 44050 | 44000 | 769 |
| 589 | 20240416 | 093200 | 6463341250 | 44050 | 44100 | 44100 | 44000 | 1591 |
| 590 | 20240416 | 093100 | 6393277950 | 44150 | 44050 | 44150 | 44050 | 440 |
| 591 | 20240416 | 093000 | 6373876600 | 44100 | 44150 | 44150 | 44000 | 2376 |
| 592 | 20240416 | 092900 | 6269217550 | 44100 | 44100 | 44150 | 44100 | 2011 |
| 593 | 20240416 | 092800 | 6180464850 | 44100 | 44150 | 44200 | 44100 | 2422 |
| 594 | 20240416 | 092700 | 6073518500 | 44200 | 44150 | 44200 | 44150 | 561 |
| 595 | 20240416 | 092600 | 6048739250 | 44150 | 44200 | 44200 | 44100 | 353 |
| 596 | 20240416 | 092500 | 6033148000 | 44100 | 43950 | 44250 | 43950 | 4848 |
| 597 | 20240416 | 092400 | 5819482000 | 43950 | 43950 | 44000 | 43900 | 1631 |
| 598 | 20240416 | 092300 | 5747810450 | 43950 | 43900 | 44000 | 43850 | 3957 |
| 599 | 20240416 | 092200 | 5574009100 | 43900 | 43950 | 44000 | 43900 | 1899 |
| 600 | 20240416 | 092100 | 5490617700 | 43950 | 43950 | 44000 | 43900 | 2621 |
| 601 | 20240416 | 092000 | 5375494250 | 43950 | 43900 | 43950 | 43850 | 2382 |
| 602 | 20240416 | 091900 | 5270895100 | 43850 | 43850 | 43900 | 43800 | 3798 |
| 603 | 20240416 | 091800 | 5104416350 | 43850 | 44050 | 44100 | 43800 | 17208 |
| 604 | 20240416 | 091700 | 4348402350 | 44050 | 44100 | 44100 | 44050 | 3282 |
| 605 | 20240416 | 091600 | 4203753850 | 44100 | 44100 | 44100 | 44050 | 1978 |
| 606 | 20240416 | 091500 | 4116571300 | 44100 | 44150 | 44150 | 44050 | 5184 |
| 607 | 20240416 | 091400 | 3887951350 | 44150 | 44050 | 44150 | 44050 | 3738 |
| 608 | 20240416 | 091300 | 3723143000 | 44050 | 44050 | 44100 | 44000 | 3829 |
| 609 | 20240416 | 091200 | 3554495100 | 44000 | 44100 | 44150 | 44000 | 5171 |
| 610 | 20240416 | 091100 | 3326526350 | 44050 | 44300 | 44300 | 44000 | 9514 |
| 611 | 20240416 | 091000 | 2906875000 | 44250 | 44400 | 44450 | 44100 | 7582 |
| 612 | 20240416 | 090900 | 2571470100 | 44400 | 44650 | 44650 | 44300 | 9603 |
| 613 | 20240416 | 090800 | 2144514450 | 44650 | 44650 | 44650 | 44550 | 3087 |
| 614 | 20240416 | 090700 | 2006813300 | 44650 | 44750 | 44750 | 44600 | 3218 |
| 615 | 20240416 | 090600 | 1863096900 | 44750 | 44700 | 44800 | 44700 | 2015 |
| 616 | 20240416 | 090500 | 1772973900 | 44700 | 44750 | 44750 | 44600 | 4588 |
| 617 | 20240416 | 090400 | 1567970000 | 44700 | 44900 | 44900 | 44700 | 977 |
| 618 | 20240416 | 090300 | 1524243400 | 44700 | 44700 | 44900 | 44600 | 3976 |
| 619 | 20240416 | 090200 | 1346343950 | 44700 | 44900 | 44950 | 44650 | 4370 |
| 620 | 20240416 | 090100 | 1150642150 | 44900 | 45000 | 45150 | 44900 | 4215 |
| 621 | 20240416 | 090000 | 960921800 | 45050 | 45000 | 45200 | 44950 | 21207 |