32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 4354 |
| 3 | 20240416 | 190400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20240416 | 190300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20240416 | 190200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20240416 | 190100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20240416 | 190000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20240416 | 185900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20240416 | 185800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20240416 | 185700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20240416 | 185600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20240416 | 185500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20240416 | 185400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20240416 | 185300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20240416 | 185200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20240416 | 185100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20240416 | 185000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20240416 | 184900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20240416 | 184800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20240416 | 184700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20240416 | 184600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20240416 | 184500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20240416 | 184400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20240416 | 184300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20240416 | 184200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20240416 | 184100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20240416 | 184000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20240416 | 183900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20240416 | 183800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20240416 | 183700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20240416 | 183600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20240416 | 183500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 4354 |
| 33 | 20240416 | 183400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20240416 | 183300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20240416 | 183200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20240416 | 183100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20240416 | 183000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20240416 | 182900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20240416 | 182800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20240416 | 182700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20240416 | 182600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20240416 | 182500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20240416 | 182400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20240416 | 182300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20240416 | 182200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20240416 | 182100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20240416 | 182000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20240416 | 181900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20240416 | 181800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20240416 | 181700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20240416 | 181600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20240416 | 181500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20240416 | 181400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20240416 | 181300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20240416 | 181200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20240416 | 181100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20240416 | 181000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20240416 | 180900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20240416 | 180800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20240416 | 180700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20240416 | 180600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20240416 | 180500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 4354 |
| 63 | 20240416 | 180400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20240416 | 180300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20240416 | 180200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20240416 | 180100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20240416 | 180000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20240416 | 175900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20240416 | 175800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20240416 | 175700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20240416 | 175600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20240416 | 175500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20240416 | 175400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20240416 | 175300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20240416 | 175200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20240416 | 175100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20240416 | 175000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20240416 | 174900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20240416 | 174800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20240416 | 174700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20240416 | 174600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20240416 | 174500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20240416 | 174400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20240416 | 174300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20240416 | 174200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20240416 | 174100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20240416 | 174000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20240416 | 173900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20240416 | 173800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20240416 | 173700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20240416 | 173600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20240416 | 173500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 4354 |
| 93 | 20240416 | 173400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20240416 | 173300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20240416 | 173200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20240416 | 173100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20240416 | 173000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20240416 | 172900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20240416 | 172800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20240416 | 172700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20240416 | 172600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20240416 | 172500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20240416 | 172400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20240416 | 172300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20240416 | 172200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20240416 | 172100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20240416 | 172000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20240416 | 171900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20240416 | 171800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20240416 | 171700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20240416 | 171600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20240416 | 171500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20240416 | 171400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20240416 | 171300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20240416 | 171200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20240416 | 171100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20240416 | 171000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20240416 | 170900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20240416 | 170800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20240416 | 170700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20240416 | 170600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20240416 | 170500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 4354 |
| 123 | 20240416 | 170400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20240416 | 170300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20240416 | 170200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20240416 | 170100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20240416 | 170000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20240416 | 165900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20240416 | 165800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20240416 | 165700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20240416 | 165600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20240416 | 165500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20240416 | 165400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20240416 | 165300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20240416 | 165200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20240416 | 165100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20240416 | 165000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20240416 | 164900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20240416 | 164800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20240416 | 164700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20240416 | 164600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20240416 | 164500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20240416 | 164400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20240416 | 164300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20240416 | 164200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20240416 | 164100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20240416 | 164000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20240416 | 163900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20240416 | 163800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20240416 | 163700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20240416 | 163600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20240416 | 163500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 4354 |
| 153 | 20240416 | 163400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20240416 | 163300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20240416 | 163200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20240416 | 163100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20240416 | 163000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20240416 | 162900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20240416 | 162800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20240416 | 162700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20240416 | 162600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20240416 | 162500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20240416 | 162400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20240416 | 162300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20240416 | 162200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20240416 | 162100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20240416 | 162000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20240416 | 161900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20240416 | 161800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20240416 | 161700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20240416 | 161600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20240416 | 161500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20240416 | 161400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20240416 | 161300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20240416 | 161200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20240416 | 161100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20240416 | 161000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20240416 | 160900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20240416 | 160800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20240416 | 160700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20240416 | 160600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20240416 | 160500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 4354 |
| 183 | 20240416 | 160400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20240416 | 160300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20240416 | 160200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20240416 | 160100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20240416 | 160000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20240416 | 155900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20240416 | 155800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20240416 | 155700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20240416 | 155600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20240416 | 155500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20240416 | 155400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20240416 | 155300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20240416 | 155200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20240416 | 155100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20240416 | 155000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20240416 | 154900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20240416 | 154800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20240416 | 154700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20240416 | 154600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20240416 | 154500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20240416 | 154400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20240416 | 154300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20240416 | 154200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20240416 | 154100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20240416 | 154000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20240416 | 153900 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20240416 | 153800 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20240416 | 153700 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20240416 | 153600 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20240416 | 153500 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 4354 |
| 213 | 20240416 | 153400 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20240416 | 153300 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20240416 | 153200 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20240416 | 153100 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20240416 | 153000 | 5267354200 | 37000 | 37000 | 37000 | 37000 | 4354 |
| 218 | 20240416 | 152900 | 5106256200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20240416 | 152800 | 5106256200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20240416 | 152700 | 5106256200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20240416 | 152600 | 5106256200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20240416 | 152500 | 5106256200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20240416 | 152400 | 5106256200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20240416 | 152300 | 5106256200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20240416 | 152200 | 5106256200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20240416 | 152100 | 5106256200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20240416 | 152000 | 5106256200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20240416 | 151900 | 5106256200 | 36800 | 36850 | 36850 | 36800 | 153 |
| 229 | 20240416 | 151800 | 5100623600 | 36900 | 37000 | 37000 | 36900 | 245 |
| 230 | 20240416 | 151700 | 5091579400 | 36900 | 37000 | 37000 | 36900 | 911 |
| 231 | 20240416 | 151600 | 5057915700 | 37000 | 37000 | 37000 | 36900 | 316 |
| 232 | 20240416 | 151500 | 5046228200 | 37000 | 36950 | 37000 | 36900 | 437 |
| 233 | 20240416 | 151400 | 5030067650 | 37000 | 37000 | 37000 | 36900 | 484 |
| 234 | 20240416 | 151300 | 5012163400 | 37000 | 37000 | 37000 | 36950 | 480 |
| 235 | 20240416 | 151200 | 4994414200 | 37000 | 37000 | 37000 | 36950 | 512 |
| 236 | 20240416 | 151100 | 4975470600 | 37000 | 37000 | 37000 | 36950 | 222 |
| 237 | 20240416 | 151000 | 4967258650 | 37000 | 37000 | 37000 | 36950 | 592 |
| 238 | 20240416 | 150900 | 4945363900 | 37000 | 37000 | 37000 | 37000 | 297 |
| 239 | 20240416 | 150800 | 4934374900 | 37000 | 37000 | 37000 | 37000 | 385 |
| 240 | 20240416 | 150700 | 4920129900 | 36850 | 36950 | 37000 | 36800 | 213 |
| 241 | 20240416 | 150600 | 4912259400 | 36950 | 36900 | 36950 | 36900 | 465 |
| 242 | 20240416 | 150500 | 4895085850 | 36900 | 36900 | 36900 | 36900 | 224 |
| 243 | 20240416 | 150400 | 4886820250 | 36900 | 37000 | 37000 | 36850 | 873 |
| 244 | 20240416 | 150300 | 4854595550 | 37000 | 37000 | 37000 | 37000 | 415 |
| 245 | 20240416 | 150200 | 4839240550 | 37000 | 37000 | 37000 | 36900 | 351 |
| 246 | 20240416 | 150100 | 4826259850 | 37000 | 37000 | 37000 | 36900 | 485 |
| 247 | 20240416 | 150000 | 4808322300 | 37000 | 36950 | 37000 | 36950 | 168 |
| 248 | 20240416 | 145900 | 4802106600 | 37000 | 37050 | 37050 | 36950 | 499 |
| 249 | 20240416 | 145800 | 4783649000 | 36950 | 37000 | 37050 | 36900 | 333 |
| 250 | 20240416 | 145700 | 4771340800 | 37050 | 37050 | 37050 | 37000 | 859 |
| 251 | 20240416 | 145600 | 4739547150 | 37050 | 37000 | 37050 | 37000 | 344 |
| 252 | 20240416 | 145500 | 4726815050 | 36950 | 36900 | 37000 | 36900 | 265 |
| 253 | 20240416 | 145400 | 4717010950 | 36950 | 36950 | 37000 | 36950 | 454 |
| 254 | 20240416 | 145300 | 4700227200 | 36950 | 37000 | 37000 | 36900 | 510 |
| 255 | 20240416 | 145200 | 4681378600 | 37000 | 37000 | 37000 | 36900 | 269 |
| 256 | 20240416 | 145100 | 4671425900 | 37000 | 36950 | 37000 | 36950 | 550 |
| 257 | 20240416 | 145000 | 4651098300 | 36950 | 36950 | 36950 | 36900 | 288 |
| 258 | 20240416 | 144900 | 4640457100 | 36950 | 37000 | 37000 | 36900 | 656 |
| 259 | 20240416 | 144800 | 4616219050 | 36950 | 36950 | 37000 | 36950 | 673 |
| 260 | 20240416 | 144700 | 4591326500 | 37000 | 37000 | 37000 | 36900 | 338 |
| 261 | 20240416 | 144600 | 4578833000 | 37000 | 36950 | 37000 | 36900 | 310 |
| 262 | 20240416 | 144500 | 4567372400 | 36950 | 36950 | 36950 | 36900 | 485 |
| 263 | 20240416 | 144400 | 4549467500 | 36950 | 36900 | 36950 | 36900 | 134 |
| 264 | 20240416 | 144300 | 4544518200 | 36950 | 36950 | 37000 | 36850 | 592 |
| 265 | 20240416 | 144200 | 4522646050 | 36950 | 36950 | 36950 | 36900 | 325 |
| 266 | 20240416 | 144100 | 4510640350 | 36950 | 37000 | 37000 | 36900 | 314 |
| 267 | 20240416 | 144000 | 4499036700 | 36900 | 37000 | 37000 | 36900 | 314 |
| 268 | 20240416 | 143900 | 4487431400 | 37000 | 36950 | 37000 | 36950 | 334 |
| 269 | 20240416 | 143800 | 4475081900 | 36950 | 37000 | 37000 | 36950 | 543 |
| 270 | 20240416 | 143700 | 4455004150 | 37000 | 37000 | 37000 | 36900 | 296 |
| 271 | 20240416 | 143600 | 4444065950 | 37000 | 36950 | 37000 | 36950 | 480 |
| 272 | 20240416 | 143500 | 4426329900 | 37000 | 37000 | 37000 | 36900 | 208 |
| 273 | 20240416 | 143400 | 4418637650 | 36950 | 36950 | 37000 | 36900 | 485 |
| 274 | 20240416 | 143300 | 4400706800 | 36950 | 37050 | 37050 | 36950 | 617 |
| 275 | 20240416 | 143200 | 4377880200 | 37000 | 37000 | 37050 | 36950 | 669 |
| 276 | 20240416 | 143100 | 4353110800 | 37000 | 37000 | 37000 | 37000 | 470 |
| 277 | 20240416 | 143000 | 4335720800 | 37000 | 37000 | 37000 | 37000 | 295 |
| 278 | 20240416 | 142900 | 4324805800 | 37000 | 36950 | 37000 | 36950 | 362 |
| 279 | 20240416 | 142800 | 4311414750 | 36950 | 37000 | 37000 | 36950 | 426 |
| 280 | 20240416 | 142700 | 4295665700 | 37000 | 37000 | 37000 | 36950 | 594 |
| 281 | 20240416 | 142600 | 4273689400 | 37000 | 37000 | 37000 | 37000 | 96 |
| 282 | 20240416 | 142500 | 4270137400 | 37000 | 37000 | 37000 | 36950 | 573 |
| 283 | 20240416 | 142400 | 4248936800 | 37000 | 36950 | 37000 | 36950 | 200 |
| 284 | 20240416 | 142300 | 4241543700 | 36950 | 37000 | 37000 | 36950 | 496 |
| 285 | 20240416 | 142200 | 4223216450 | 37000 | 37000 | 37000 | 37000 | 254 |
| 286 | 20240416 | 142100 | 4213818450 | 37000 | 37000 | 37000 | 37000 | 449 |
| 287 | 20240416 | 142000 | 4197205450 | 37000 | 37000 | 37000 | 36950 | 570 |
| 288 | 20240416 | 141900 | 4176119250 | 37000 | 37000 | 37000 | 36950 | 257 |
| 289 | 20240416 | 141800 | 4166610350 | 37000 | 37000 | 37000 | 36950 | 458 |
| 290 | 20240416 | 141700 | 4149664400 | 36950 | 37050 | 37050 | 36950 | 140 |
| 291 | 20240416 | 141600 | 4144484850 | 37050 | 37000 | 37050 | 36950 | 493 |
| 292 | 20240416 | 141500 | 4126238700 | 37000 | 36950 | 37050 | 36950 | 269 |
| 293 | 20240416 | 141400 | 4116289400 | 37050 | 36950 | 37050 | 36950 | 465 |
| 294 | 20240416 | 141300 | 4099073950 | 37000 | 37000 | 37000 | 36950 | 307 |
| 295 | 20240416 | 141200 | 4087718200 | 36950 | 37000 | 37000 | 36950 | 471 |
| 296 | 20240416 | 141100 | 4070301700 | 37000 | 36950 | 37050 | 36950 | 456 |
| 297 | 20240416 | 141000 | 4053437750 | 36950 | 36950 | 36950 | 36950 | 239 |
| 298 | 20240416 | 140900 | 4044606700 | 36950 | 37000 | 37000 | 36850 | 316 |
| 299 | 20240416 | 140800 | 4032918400 | 36850 | 36950 | 37000 | 36850 | 5381 |
| 300 | 20240416 | 140700 | 3833901250 | 36850 | 36900 | 36950 | 36850 | 411 |
| 301 | 20240416 | 140600 | 3818729600 | 36900 | 36850 | 36950 | 36850 | 284 |
| 302 | 20240416 | 140500 | 3808250200 | 36850 | 36900 | 36950 | 36850 | 646 |
| 303 | 20240416 | 140400 | 3784413650 | 36900 | 36900 | 36900 | 36850 | 44 |
| 304 | 20240416 | 140300 | 3782792100 | 36850 | 36900 | 36900 | 36850 | 476 |
| 305 | 20240416 | 140200 | 3765233100 | 36850 | 36850 | 36950 | 36850 | 487 |
| 306 | 20240416 | 140100 | 3747273850 | 36850 | 36900 | 36900 | 36850 | 285 |
| 307 | 20240416 | 140000 | 3736758350 | 36850 | 36900 | 36900 | 36800 | 566 |
| 308 | 20240416 | 135900 | 3715909250 | 36900 | 36850 | 36950 | 36850 | 498 |
| 309 | 20240416 | 135800 | 3697538750 | 36950 | 36900 | 36950 | 36900 | 470 |
| 310 | 20240416 | 135700 | 3680195350 | 36900 | 36900 | 36900 | 36900 | 316 |
| 311 | 20240416 | 135600 | 3668534950 | 36900 | 36900 | 36900 | 36850 | 311 |
| 312 | 20240416 | 135500 | 3657059300 | 36900 | 36850 | 36900 | 36850 | 363 |
| 313 | 20240416 | 135400 | 3643670400 | 36850 | 36850 | 36900 | 36850 | 340 |
| 314 | 20240416 | 135300 | 3631127200 | 36900 | 36900 | 36900 | 36850 | 630 |
| 315 | 20240416 | 135200 | 3607884450 | 36850 | 36850 | 36900 | 36850 | 293 |
| 316 | 20240416 | 135100 | 3597085600 | 36800 | 36850 | 36950 | 36800 | 587 |
| 317 | 20240416 | 135000 | 3575458300 | 36900 | 36850 | 36950 | 36850 | 545 |
| 318 | 20240416 | 134900 | 3555346650 | 36850 | 36850 | 36900 | 36850 | 310 |
| 319 | 20240416 | 134800 | 3543913750 | 36900 | 36900 | 36900 | 36850 | 590 |
| 320 | 20240416 | 134700 | 3522157750 | 36900 | 36900 | 36900 | 36850 | 253 |
| 321 | 20240416 | 134600 | 3512822300 | 36900 | 36800 | 36900 | 36800 | 327 |
| 322 | 20240416 | 134500 | 3500756800 | 36900 | 36800 | 36900 | 36800 | 617 |
| 323 | 20240416 | 134400 | 3478021700 | 36900 | 36800 | 36900 | 36800 | 273 |
| 324 | 20240416 | 134300 | 3467960550 | 36800 | 36900 | 36900 | 36800 | 288 |
| 325 | 20240416 | 134200 | 3457359850 | 36900 | 36800 | 36900 | 36800 | 334 |
| 326 | 20240416 | 134100 | 3445053950 | 36800 | 36850 | 36900 | 36800 | 721 |
| 327 | 20240416 | 134000 | 3418499350 | 36900 | 36850 | 36900 | 36850 | 400 |
| 328 | 20240416 | 133900 | 3403749650 | 36850 | 36900 | 36900 | 36800 | 796 |
| 329 | 20240416 | 133800 | 3374420800 | 36850 | 36800 | 36850 | 36800 | 33 |
| 330 | 20240416 | 133700 | 3373204800 | 36850 | 36850 | 36900 | 36850 | 518 |
| 331 | 20240416 | 133600 | 3354113150 | 36850 | 36850 | 36850 | 36850 | 222 |
| 332 | 20240416 | 133500 | 3345932450 | 36850 | 36800 | 36850 | 36750 | 319 |
| 333 | 20240416 | 133400 | 3334189550 | 36800 | 36850 | 36850 | 36750 | 507 |
| 334 | 20240416 | 133300 | 3315525850 | 36850 | 36900 | 36900 | 36800 | 703 |
| 335 | 20240416 | 133200 | 3289605900 | 36900 | 36900 | 36900 | 36800 | 160 |
| 336 | 20240416 | 133100 | 3283703800 | 36900 | 36800 | 36900 | 36800 | 263 |
| 337 | 20240416 | 133000 | 3274016450 | 36800 | 36800 | 36800 | 36750 | 205 |
| 338 | 20240416 | 132900 | 3266472500 | 36800 | 36800 | 36800 | 36800 | 289 |
| 339 | 20240416 | 132800 | 3255837300 | 36750 | 36800 | 36800 | 36700 | 325 |
| 340 | 20240416 | 132700 | 3243893250 | 36850 | 36850 | 36850 | 36800 | 444 |
| 341 | 20240416 | 132600 | 3227531950 | 36750 | 36850 | 36850 | 36750 | 473 |
| 342 | 20240416 | 132500 | 3210120000 | 36800 | 36800 | 36800 | 36800 | 243 |
| 343 | 20240416 | 132400 | 3201177600 | 36800 | 36800 | 36850 | 36750 | 723 |
| 344 | 20240416 | 132300 | 3174566100 | 36750 | 36750 | 36800 | 36750 | 79 |
| 345 | 20240416 | 132200 | 3171662450 | 36750 | 36800 | 36800 | 36750 | 503 |
| 346 | 20240416 | 132100 | 3153167100 | 36750 | 36800 | 36800 | 36750 | 174 |
| 347 | 20240416 | 132000 | 3146772250 | 36800 | 36700 | 36800 | 36700 | 381 |
| 348 | 20240416 | 131900 | 3132771850 | 36700 | 36750 | 36800 | 36700 | 280 |
| 349 | 20240416 | 131800 | 3122483050 | 36750 | 36800 | 36800 | 36750 | 721 |
| 350 | 20240416 | 131700 | 3095964050 | 36750 | 36800 | 36800 | 36700 | 118 |
| 351 | 20240416 | 131600 | 3091622400 | 36800 | 36800 | 36800 | 36700 | 422 |
| 352 | 20240416 | 131500 | 3076102450 | 36800 | 36750 | 36800 | 36700 | 253 |
| 353 | 20240416 | 131400 | 3066803100 | 36750 | 36750 | 36750 | 36750 | 418 |
| 354 | 20240416 | 131300 | 3051441600 | 36700 | 36750 | 36750 | 36700 | 420 |
| 355 | 20240416 | 131200 | 3036009250 | 36700 | 36750 | 36750 | 36700 | 343 |
| 356 | 20240416 | 131100 | 3023409800 | 36750 | 36700 | 36750 | 36700 | 345 |
| 357 | 20240416 | 131000 | 3010732100 | 36750 | 36700 | 36750 | 36650 | 120 |
| 358 | 20240416 | 130900 | 3006326250 | 36800 | 36800 | 36800 | 36650 | 629 |
| 359 | 20240416 | 130800 | 2983248150 | 36700 | 36750 | 36800 | 36700 | 312 |
| 360 | 20240416 | 130700 | 2971788450 | 36700 | 36650 | 36750 | 36650 | 476 |
| 361 | 20240416 | 130600 | 2954311400 | 36750 | 36700 | 36750 | 36700 | 409 |
| 362 | 20240416 | 130500 | 2939290550 | 36750 | 36700 | 36750 | 36700 | 182 |
| 363 | 20240416 | 130400 | 2932609550 | 36650 | 36700 | 36700 | 36650 | 284 |
| 364 | 20240416 | 130300 | 2922186900 | 36700 | 36650 | 36700 | 36650 | 375 |
| 365 | 20240416 | 130200 | 2908430400 | 36700 | 36750 | 36750 | 36700 | 388 |
| 366 | 20240416 | 130100 | 2894175200 | 36750 | 36800 | 36800 | 36750 | 941 |
| 367 | 20240416 | 130000 | 2859579300 | 36750 | 36800 | 36800 | 36750 | 277 |
| 368 | 20240416 | 125900 | 2849385800 | 36750 | 36750 | 36800 | 36700 | 164 |
| 369 | 20240416 | 125800 | 2843356050 | 36750 | 36750 | 36800 | 36750 | 648 |
| 370 | 20240416 | 125700 | 2819539100 | 36700 | 36750 | 36750 | 36700 | 230 |
| 371 | 20240416 | 125600 | 2811087500 | 36750 | 36700 | 36750 | 36700 | 33 |
| 372 | 20240416 | 125500 | 2809876300 | 36750 | 36700 | 36800 | 36700 | 575 |
| 373 | 20240416 | 125400 | 2788755700 | 36700 | 36750 | 36750 | 36650 | 574 |
| 374 | 20240416 | 125300 | 2767678850 | 36800 | 36800 | 36800 | 36750 | 279 |
| 375 | 20240416 | 125200 | 2757412000 | 36800 | 36750 | 36800 | 36750 | 230 |
| 376 | 20240416 | 125100 | 2748948300 | 36800 | 36750 | 36800 | 36750 | 249 |
| 377 | 20240416 | 125000 | 2739797500 | 36750 | 36750 | 36800 | 36750 | 370 |
| 378 | 20240416 | 124900 | 2726187950 | 36800 | 36750 | 36800 | 36750 | 572 |
| 379 | 20240416 | 124800 | 2705156350 | 36750 | 36750 | 36750 | 36750 | 938 |
| 380 | 20240416 | 124700 | 2670684850 | 36750 | 36700 | 36750 | 36700 | 137 |
| 381 | 20240416 | 124600 | 2665650650 | 36750 | 36750 | 36750 | 36700 | 633 |
| 382 | 20240416 | 124500 | 2642390050 | 36750 | 36700 | 36750 | 36700 | 186 |
| 383 | 20240416 | 124400 | 2635556850 | 36700 | 36700 | 36700 | 36700 | 213 |
| 384 | 20240416 | 124300 | 2627739750 | 36650 | 36700 | 36700 | 36650 | 253 |
| 385 | 20240416 | 124200 | 2618455450 | 36650 | 36650 | 36700 | 36600 | 417 |
| 386 | 20240416 | 124100 | 2603161150 | 36650 | 36700 | 36700 | 36650 | 205 |
| 387 | 20240416 | 124000 | 2595638950 | 36700 | 36550 | 36700 | 36550 | 655 |
| 388 | 20240416 | 123900 | 2571649050 | 36550 | 36700 | 36700 | 36450 | 176 |
| 389 | 20240416 | 123800 | 2565196850 | 36700 | 36650 | 36700 | 36400 | 244 |
| 390 | 20240416 | 123700 | 2556270450 | 36650 | 36550 | 36750 | 36550 | 564 |
| 391 | 20240416 | 123600 | 2535587500 | 36500 | 36650 | 36700 | 36450 | 389 |
| 392 | 20240416 | 123500 | 2521363750 | 36650 | 36700 | 36700 | 36650 | 450 |
| 393 | 20240416 | 123400 | 2504849100 | 36650 | 36650 | 36700 | 36650 | 160 |
| 394 | 20240416 | 123300 | 2498979000 | 36700 | 36700 | 36750 | 36700 | 546 |
| 395 | 20240416 | 123200 | 2478933400 | 36700 | 36700 | 36750 | 36700 | 345 |
| 396 | 20240416 | 123100 | 2466265450 | 36700 | 36700 | 36700 | 36700 | 421 |
| 397 | 20240416 | 123000 | 2450814750 | 36650 | 36650 | 36650 | 36600 | 495 |
| 398 | 20240416 | 122900 | 2432673300 | 36650 | 36700 | 36750 | 36550 | 621 |
| 399 | 20240416 | 122800 | 2409889950 | 36750 | 36700 | 36750 | 36650 | 1008 |
| 400 | 20240416 | 122700 | 2372871100 | 36700 | 36650 | 36700 | 36650 | 46 |
| 401 | 20240416 | 122600 | 2371183050 | 36700 | 36700 | 36700 | 36700 | 466 |
| 402 | 20240416 | 122500 | 2354080850 | 36700 | 36650 | 36700 | 36650 | 147 |
| 403 | 20240416 | 122400 | 2348691450 | 36600 | 36700 | 36700 | 36600 | 595 |
| 404 | 20240416 | 122300 | 2326868900 | 36650 | 36700 | 36700 | 36650 | 446 |
| 405 | 20240416 | 122200 | 2310519450 | 36700 | 36650 | 36700 | 36650 | 448 |
| 406 | 20240416 | 122100 | 2294080650 | 36650 | 36650 | 36650 | 36600 | 361 |
| 407 | 20240416 | 122000 | 2280850150 | 36600 | 36600 | 36600 | 36550 | 314 |
| 408 | 20240416 | 121900 | 2269358250 | 36600 | 36550 | 36600 | 36550 | 268 |
| 409 | 20240416 | 121800 | 2259549550 | 36600 | 36600 | 36600 | 36550 | 342 |
| 410 | 20240416 | 121700 | 2247033650 | 36600 | 36600 | 36600 | 36550 | 468 |
| 411 | 20240416 | 121600 | 2229904900 | 36600 | 36600 | 36600 | 36600 | 98 |
| 412 | 20240416 | 121500 | 2226318100 | 36550 | 36550 | 36550 | 36550 | 303 |
| 413 | 20240416 | 121400 | 2215243450 | 36550 | 36600 | 36600 | 36550 | 491 |
| 414 | 20240416 | 121300 | 2197289650 | 36600 | 36550 | 36600 | 36500 | 365 |
| 415 | 20240416 | 121200 | 2183946100 | 36500 | 36600 | 36600 | 36500 | 365 |
| 416 | 20240416 | 121100 | 2170598400 | 36500 | 36550 | 36600 | 36500 | 411 |
| 417 | 20240416 | 121000 | 2155575700 | 36550 | 36500 | 36550 | 36500 | 277 |
| 418 | 20240416 | 120900 | 2145461350 | 36500 | 36550 | 36550 | 36500 | 261 |
| 419 | 20240416 | 120800 | 2135922550 | 36600 | 36550 | 36600 | 36450 | 442 |
| 420 | 20240416 | 120700 | 2119780650 | 36500 | 36450 | 36550 | 36450 | 429 |
| 421 | 20240416 | 120600 | 2104121500 | 36500 | 36550 | 36550 | 36450 | 323 |
| 422 | 20240416 | 120500 | 2092329750 | 36550 | 36500 | 36550 | 36500 | 319 |
| 423 | 20240416 | 120400 | 2080684050 | 36450 | 36450 | 36450 | 36450 | 323 |
| 424 | 20240416 | 120300 | 2068910700 | 36450 | 36500 | 36500 | 36450 | 508 |
| 425 | 20240416 | 120200 | 2050383300 | 36450 | 36450 | 36500 | 36450 | 237 |
| 426 | 20240416 | 120100 | 2041744100 | 36450 | 36550 | 36550 | 36400 | 342 |
| 427 | 20240416 | 120000 | 2029265750 | 36550 | 36450 | 36550 | 36450 | 408 |
| 428 | 20240416 | 115900 | 2014362300 | 36450 | 36500 | 36550 | 36450 | 430 |
| 429 | 20240416 | 115800 | 1998661250 | 36450 | 36400 | 36550 | 36400 | 130 |
| 430 | 20240416 | 115700 | 1993916850 | 36400 | 36450 | 36550 | 36400 | 269 |
| 431 | 20240416 | 115600 | 1984090250 | 36450 | 36500 | 36550 | 36450 | 461 |
| 432 | 20240416 | 115500 | 1967255250 | 36500 | 36400 | 36500 | 36400 | 83 |
| 433 | 20240416 | 115400 | 1964225850 | 36450 | 36550 | 36550 | 36300 | 604 |
| 434 | 20240416 | 115300 | 1942213600 | 36400 | 36600 | 36600 | 36400 | 720 |
| 435 | 20240416 | 115200 | 1915910300 | 36550 | 36500 | 36600 | 36500 | 297 |
| 436 | 20240416 | 115100 | 1905052750 | 36500 | 36500 | 36550 | 36500 | 122 |
| 437 | 20240416 | 115000 | 1900593850 | 36550 | 36400 | 36550 | 36400 | 482 |
| 438 | 20240416 | 114900 | 1883002350 | 36450 | 36600 | 36600 | 36450 | 526 |
| 439 | 20240416 | 114800 | 1863774400 | 36550 | 36450 | 36550 | 36450 | 98 |
| 440 | 20240416 | 114700 | 1860192950 | 36500 | 36550 | 36550 | 36500 | 507 |
| 441 | 20240416 | 114600 | 1841672100 | 36550 | 36500 | 36550 | 36500 | 153 |
| 442 | 20240416 | 114500 | 1836080350 | 36500 | 36550 | 36600 | 36500 | 792 |
| 443 | 20240416 | 114400 | 1807126250 | 36550 | 36500 | 36550 | 36500 | 315 |
| 444 | 20240416 | 114300 | 1795615750 | 36550 | 36500 | 36550 | 36500 | 499 |
| 445 | 20240416 | 114200 | 1777399900 | 36500 | 36450 | 36500 | 36450 | 145 |
| 446 | 20240416 | 114100 | 1772109300 | 36500 | 36450 | 36500 | 36400 | 441 |
| 447 | 20240416 | 114000 | 1756034750 | 36400 | 36400 | 36400 | 36400 | 34 |
| 448 | 20240416 | 113900 | 1754797150 | 36450 | 36400 | 36500 | 36400 | 430 |
| 449 | 20240416 | 113800 | 1739124350 | 36400 | 36400 | 36450 | 36400 | 186 |
| 450 | 20240416 | 113700 | 1732351700 | 36400 | 36450 | 36450 | 36400 | 548 |
| 451 | 20240416 | 113600 | 1712392600 | 36450 | 36400 | 36450 | 36400 | 132 |
| 452 | 20240416 | 113500 | 1707583450 | 36350 | 36400 | 36400 | 36350 | 654 |
| 453 | 20240416 | 113400 | 1683791650 | 36400 | 36300 | 36450 | 36300 | 640 |
| 454 | 20240416 | 113300 | 1660506850 | 36350 | 36300 | 36350 | 36300 | 83 |
| 455 | 20240416 | 113200 | 1657489950 | 36350 | 36350 | 36350 | 36300 | 250 |
| 456 | 20240416 | 113100 | 1648403550 | 36300 | 36300 | 36350 | 36300 | 200 |
| 457 | 20240416 | 113000 | 1641138950 | 36300 | 36400 | 36400 | 36250 | 278 |
| 458 | 20240416 | 112900 | 1631046600 | 36500 | 36100 | 36500 | 36100 | 11210 |
| 459 | 20240416 | 112800 | 1222478550 | 36050 | 36350 | 36350 | 36050 | 427 |
| 460 | 20240416 | 112700 | 1206996700 | 36350 | 36350 | 36350 | 36300 | 82 |
| 461 | 20240416 | 112600 | 1204018250 | 36300 | 36200 | 36350 | 36200 | 52 |
| 462 | 20240416 | 112500 | 1202129250 | 36300 | 36350 | 36350 | 36300 | 315 |
| 463 | 20240416 | 112400 | 1190692200 | 36300 | 36250 | 36400 | 36250 | 2376 |
| 464 | 20240416 | 112300 | 1104473600 | 36250 | 36200 | 36250 | 36200 | 181 |
| 465 | 20240416 | 112200 | 1097912450 | 36250 | 36250 | 36250 | 36200 | 298 |
| 466 | 20240416 | 112100 | 1087111200 | 36200 | 36200 | 36300 | 36200 | 101 |
| 467 | 20240416 | 112000 | 1083447150 | 36300 | 36100 | 36300 | 36100 | 238 |
| 468 | 20240416 | 111900 | 1074828750 | 36200 | 36100 | 36200 | 36000 | 182 |
| 469 | 20240416 | 111800 | 1068255500 | 36150 | 36200 | 36200 | 36150 | 314 |
| 470 | 20240416 | 111700 | 1056902850 | 36200 | 36200 | 36200 | 36200 | 250 |
| 471 | 20240416 | 111600 | 1047852850 | 36200 | 36150 | 36300 | 36150 | 203 |
| 472 | 20240416 | 111500 | 1040495300 | 36300 | 36150 | 36300 | 36050 | 2241 |
| 473 | 20240416 | 111400 | 959211250 | 36200 | 36150 | 36200 | 36150 | 101 |
| 474 | 20240416 | 111300 | 955557150 | 36200 | 36100 | 36200 | 36100 | 226 |
| 475 | 20240416 | 111200 | 947384550 | 36050 | 36150 | 36150 | 36050 | 68 |
| 476 | 20240416 | 111100 | 944928250 | 36150 | 36150 | 36150 | 36050 | 126 |
| 477 | 20240416 | 111000 | 940379850 | 36050 | 36100 | 36100 | 36050 | 307 |
| 478 | 20240416 | 110900 | 929297850 | 36100 | 36100 | 36100 | 36100 | 4 |
| 479 | 20240416 | 110800 | 929153450 | 36150 | 36150 | 36200 | 36150 | 283 |
| 480 | 20240416 | 110700 | 918921200 | 36100 | 36100 | 36150 | 36100 | 70 |
| 481 | 20240416 | 110600 | 916392200 | 36100 | 36100 | 36100 | 36100 | 198 |
| 482 | 20240416 | 110500 | 909244400 | 36100 | 36200 | 36250 | 36100 | 438 |
| 483 | 20240416 | 110400 | 893408550 | 36150 | 36150 | 36150 | 36100 | 110 |
| 484 | 20240416 | 110300 | 889432100 | 36100 | 36100 | 36150 | 36100 | 158 |
| 485 | 20240416 | 110200 | 883724800 | 36100 | 36000 | 36100 | 36000 | 676 |
| 486 | 20240416 | 110100 | 859382500 | 36000 | 36150 | 36150 | 36000 | 477 |
| 487 | 20240416 | 110000 | 842167000 | 36100 | 36250 | 36250 | 36100 | 663 |
| 488 | 20240416 | 105900 | 818195950 | 36250 | 36250 | 36250 | 36200 | 161 |
| 489 | 20240416 | 105800 | 812361450 | 36200 | 36250 | 36250 | 36200 | 141 |
| 490 | 20240416 | 105700 | 807251100 | 36200 | 36250 | 36250 | 36200 | 112 |
| 491 | 20240416 | 105600 | 803192200 | 36200 | 36200 | 36250 | 36200 | 311 |
| 492 | 20240416 | 105500 | 791926300 | 36200 | 36200 | 36200 | 36200 | 113 |
| 493 | 20240416 | 105400 | 787835700 | 36200 | 36200 | 36250 | 36200 | 199 |
| 494 | 20240416 | 105300 | 780624300 | 36250 | 36200 | 36250 | 36200 | 176 |
| 495 | 20240416 | 105200 | 774245100 | 36200 | 36200 | 36200 | 36200 | 53 |
| 496 | 20240416 | 105100 | 772326500 | 36200 | 36200 | 36200 | 36200 | 115 |
| 497 | 20240416 | 105000 | 768163500 | 36200 | 36200 | 36200 | 36150 | 213 |
| 498 | 20240416 | 104900 | 760455500 | 36150 | 36200 | 36200 | 36150 | 440 |
| 499 | 20240416 | 104800 | 744530500 | 36250 | 36250 | 36250 | 36200 | 178 |
| 500 | 20240416 | 104700 | 738078150 | 36250 | 36200 | 36250 | 36200 | 162 |
| 501 | 20240416 | 104600 | 732206900 | 36250 | 36250 | 36250 | 36200 | 68 |
| 502 | 20240416 | 104500 | 729742000 | 36250 | 36250 | 36250 | 36250 | 33 |
| 503 | 20240416 | 104400 | 728545750 | 36250 | 36200 | 36250 | 36200 | 266 |
| 504 | 20240416 | 104300 | 718907950 | 36200 | 36200 | 36200 | 36150 | 291 |
| 505 | 20240416 | 104200 | 708376250 | 36200 | 36250 | 36250 | 36150 | 164 |
| 506 | 20240416 | 104100 | 702437850 | 36250 | 36250 | 36250 | 36200 | 435 |
| 507 | 20240416 | 104000 | 686669350 | 36300 | 36250 | 36300 | 36250 | 319 |
| 508 | 20240416 | 103900 | 675102100 | 36200 | 36200 | 36250 | 36200 | 80 |
| 509 | 20240416 | 103800 | 672204750 | 36200 | 36200 | 36250 | 36200 | 76 |
| 510 | 20240416 | 103700 | 669451400 | 36250 | 36200 | 36250 | 36200 | 148 |
| 511 | 20240416 | 103600 | 664091900 | 36200 | 36250 | 36250 | 36200 | 130 |
| 512 | 20240416 | 103500 | 659384350 | 36250 | 36250 | 36250 | 36250 | 224 |
| 513 | 20240416 | 103400 | 651264350 | 36200 | 36250 | 36250 | 36200 | 333 |
| 514 | 20240416 | 103300 | 639194200 | 36250 | 36300 | 36300 | 36250 | 196 |
| 515 | 20240416 | 103200 | 632079900 | 36250 | 36300 | 36300 | 36250 | 146 |
| 516 | 20240416 | 103100 | 626783250 | 36300 | 36250 | 36300 | 36250 | 328 |
| 517 | 20240416 | 103000 | 614886500 | 36250 | 36250 | 36250 | 36200 | 100 |
| 518 | 20240416 | 102900 | 611261600 | 36250 | 36200 | 36250 | 36200 | 98 |
| 519 | 20240416 | 102800 | 607711200 | 36200 | 36200 | 36200 | 36150 | 177 |
| 520 | 20240416 | 102700 | 601304300 | 36150 | 36150 | 36150 | 36150 | 56 |
| 521 | 20240416 | 102600 | 599279900 | 36200 | 36200 | 36250 | 36200 | 383 |
| 522 | 20240416 | 102500 | 585413500 | 36250 | 36150 | 36250 | 36150 | 320 |
| 523 | 20240416 | 102400 | 573824950 | 36150 | 36150 | 36150 | 36100 | 525 |
| 524 | 20240416 | 102300 | 554846250 | 36100 | 36050 | 36100 | 36050 | 174 |
| 525 | 20240416 | 102200 | 548565000 | 36100 | 36050 | 36100 | 36050 | 81 |
| 526 | 20240416 | 102100 | 545641700 | 36050 | 36050 | 36050 | 36050 | 34 |
| 527 | 20240416 | 102000 | 544416000 | 36050 | 36000 | 36050 | 36000 | 480 |
| 528 | 20240416 | 101900 | 527134100 | 36000 | 36050 | 36100 | 36000 | 88 |
| 529 | 20240416 | 101800 | 523961800 | 36050 | 36050 | 36050 | 36000 | 289 |
| 530 | 20240416 | 101700 | 513548850 | 36050 | 36100 | 36100 | 36050 | 169 |
| 531 | 20240416 | 101600 | 507452800 | 36100 | 36150 | 36150 | 36100 | 162 |
| 532 | 20240416 | 101500 | 501603050 | 36150 | 36150 | 36150 | 36100 | 328 |
| 533 | 20240416 | 101400 | 489747450 | 36100 | 36050 | 36150 | 36050 | 422 |
| 534 | 20240416 | 101300 | 474515800 | 36050 | 36000 | 36050 | 36000 | 274 |
| 535 | 20240416 | 101200 | 464649800 | 36000 | 36000 | 36050 | 35900 | 193 |
| 536 | 20240416 | 101100 | 457704950 | 36000 | 35900 | 36050 | 35900 | 1926 |
| 537 | 20240416 | 101000 | 388470600 | 35900 | 35800 | 35900 | 35800 | 138 |
| 538 | 20240416 | 100900 | 383520000 | 35850 | 35900 | 35950 | 35800 | 313 |
| 539 | 20240416 | 100800 | 372290450 | 35900 | 35850 | 35900 | 35850 | 92 |
| 540 | 20240416 | 100700 | 368987900 | 35900 | 35850 | 35900 | 35850 | 107 |
| 541 | 20240416 | 100600 | 365150150 | 35850 | 35850 | 35900 | 35850 | 393 |
| 542 | 20240416 | 100500 | 351059250 | 35850 | 35900 | 35900 | 35850 | 121 |
| 543 | 20240416 | 100400 | 346718600 | 35850 | 35800 | 35850 | 35800 | 31 |
| 544 | 20240416 | 100300 | 345607350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 545 | 20240416 | 100200 | 345607350 | 35800 | 35850 | 35850 | 35800 | 142 |
| 546 | 20240416 | 100100 | 340523700 | 35850 | 35850 | 35900 | 35850 | 178 |
| 547 | 20240416 | 100000 | 334141000 | 35800 | 35800 | 35850 | 35800 | 5 |
| 548 | 20240416 | 095900 | 333961950 | 35800 | 35950 | 35950 | 35800 | 238 |
| 549 | 20240416 | 095800 | 325423100 | 35950 | 35900 | 35950 | 35900 | 120 |
| 550 | 20240416 | 095700 | 321110500 | 35900 | 35900 | 35900 | 35900 | 29 |
| 551 | 20240416 | 095600 | 320069400 | 35900 | 35850 | 35900 | 35850 | 90 |
| 552 | 20240416 | 095500 | 316838500 | 35850 | 35850 | 35850 | 35850 | 35 |
| 553 | 20240416 | 095400 | 315583750 | 35850 | 35750 | 35900 | 35750 | 161 |
| 554 | 20240416 | 095300 | 309810550 | 35850 | 35850 | 35850 | 35850 | 94 |
| 555 | 20240416 | 095200 | 306440650 | 35850 | 35850 | 35850 | 35800 | 33 |
| 556 | 20240416 | 095100 | 305257750 | 35850 | 35800 | 35850 | 35800 | 119 |
| 557 | 20240416 | 095000 | 300994600 | 35800 | 35750 | 35800 | 35750 | 5 |
| 558 | 20240416 | 094900 | 300815800 | 35800 | 35700 | 35800 | 35700 | 120 |
| 559 | 20240416 | 094800 | 296528800 | 35650 | 35700 | 35700 | 35650 | 31 |
| 560 | 20240416 | 094700 | 295422200 | 35700 | 35700 | 35700 | 35650 | 143 |
| 561 | 20240416 | 094600 | 290318100 | 35700 | 35750 | 35750 | 35700 | 185 |
| 562 | 20240416 | 094500 | 283706250 | 35850 | 35800 | 35850 | 35800 | 76 |
| 563 | 20240416 | 094400 | 280985150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 564 | 20240416 | 094300 | 280985150 | 35900 | 35900 | 35900 | 35800 | 46 |
| 565 | 20240416 | 094200 | 279337850 | 35800 | 36000 | 36000 | 35800 | 140 |
| 566 | 20240416 | 094100 | 274309200 | 36000 | 35850 | 36000 | 35850 | 221 |
| 567 | 20240416 | 094000 | 266365400 | 35900 | 35900 | 35900 | 35850 | 117 |
| 568 | 20240416 | 093900 | 262165200 | 35900 | 35850 | 35900 | 35850 | 7 |
| 569 | 20240416 | 093800 | 261914050 | 35850 | 35900 | 35900 | 35850 | 93 |
| 570 | 20240416 | 093700 | 258575900 | 35900 | 36000 | 36000 | 35900 | 240 |
| 571 | 20240416 | 093600 | 249951250 | 36000 | 36000 | 36000 | 35950 | 71 |
| 572 | 20240416 | 093500 | 247395400 | 36000 | 36000 | 36000 | 35950 | 116 |
| 573 | 20240416 | 093400 | 243221100 | 36000 | 36000 | 36000 | 35950 | 95 |
| 574 | 20240416 | 093300 | 239803700 | 36000 | 35750 | 36000 | 35750 | 138 |
| 575 | 20240416 | 093200 | 234846300 | 35750 | 35800 | 35800 | 35750 | 52 |
| 576 | 20240416 | 093100 | 232984800 | 35800 | 35800 | 35800 | 35750 | 221 |
| 577 | 20240416 | 093000 | 225076800 | 35800 | 35950 | 36000 | 35800 | 174 |
| 578 | 20240416 | 092900 | 218826500 | 35850 | 35800 | 35850 | 35800 | 22 |
| 579 | 20240416 | 092800 | 218037900 | 35850 | 35750 | 35850 | 35750 | 61 |
| 580 | 20240416 | 092700 | 215852050 | 35850 | 35750 | 35850 | 35700 | 172 |
| 581 | 20240416 | 092600 | 209702800 | 35800 | 36000 | 36000 | 35700 | 520 |
| 582 | 20240416 | 092500 | 191064100 | 35950 | 36050 | 36200 | 35850 | 246 |
| 583 | 20240416 | 092400 | 182201850 | 36100 | 36000 | 36100 | 35750 | 164 |
| 584 | 20240416 | 092300 | 176295050 | 36000 | 35950 | 36000 | 35950 | 241 |
| 585 | 20240416 | 092200 | 167629650 | 36000 | 35900 | 36000 | 35900 | 113 |
| 586 | 20240416 | 092100 | 163566450 | 35900 | 35900 | 36000 | 35700 | 132 |
| 587 | 20240416 | 092000 | 158824500 | 35950 | 35750 | 35950 | 35750 | 128 |
| 588 | 20240416 | 091900 | 154231150 | 35750 | 35750 | 35750 | 35750 | 1 |
| 589 | 20240416 | 091800 | 154195400 | 35800 | 35600 | 35900 | 35600 | 78 |
| 590 | 20240416 | 091700 | 151408450 | 35450 | 35600 | 35600 | 35450 | 283 |
| 591 | 20240416 | 091600 | 141349800 | 35650 | 35600 | 35650 | 35600 | 64 |
| 592 | 20240416 | 091500 | 139069250 | 35600 | 35550 | 35850 | 35550 | 261 |
| 593 | 20240416 | 091400 | 129744800 | 35800 | 35650 | 35800 | 35650 | 426 |
| 594 | 20240416 | 091300 | 114550150 | 35400 | 35350 | 35550 | 35350 | 367 |
| 595 | 20240416 | 091200 | 101561150 | 35350 | 35350 | 35350 | 35350 | 7 |
| 596 | 20240416 | 091100 | 101313700 | 35350 | 35300 | 35650 | 35300 | 472 |
| 597 | 20240416 | 091000 | 84570200 | 35550 | 35550 | 35550 | 35550 | 4 |
| 598 | 20240416 | 090900 | 84428000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 599 | 20240416 | 090800 | 84428000 | 35550 | 35600 | 35600 | 35550 | 8 |
| 600 | 20240416 | 090700 | 84143300 | 35600 | 35300 | 35600 | 35300 | 291 |
| 601 | 20240416 | 090600 | 73842200 | 35500 | 35550 | 35550 | 35250 | 275 |
| 602 | 20240416 | 090500 | 64117850 | 35450 | 35250 | 35450 | 35250 | 122 |
| 603 | 20240416 | 090400 | 59805250 | 35550 | 35250 | 35550 | 35250 | 100 |
| 604 | 20240416 | 090300 | 56263650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 605 | 20240416 | 090200 | 56263650 | 35200 | 35200 | 35400 | 35200 | 180 |
| 606 | 20240416 | 090100 | 49906400 | 35200 | 35200 | 35200 | 35200 | 0 |
| 607 | 20240416 | 090000 | 49906400 | 35200 | 35000 | 35300 | 35000 | 1423 |