31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 183100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 10527 |
| 3 | 20240409 | 183000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240409 | 182900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240409 | 182800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240409 | 182700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240409 | 182600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240409 | 182500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240409 | 182400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240409 | 182300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240409 | 182200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240409 | 182100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240409 | 182000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240409 | 181900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240409 | 181800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240409 | 181700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240409 | 181600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240409 | 181500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240409 | 181400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240409 | 181300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240409 | 181200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240409 | 181100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240409 | 181000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240409 | 180900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240409 | 180800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240409 | 180700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240409 | 180600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240409 | 180500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240409 | 180400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240409 | 180300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240409 | 180200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240409 | 180100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 10527 |
| 33 | 20240409 | 180000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240409 | 175900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240409 | 175800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240409 | 175700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240409 | 175600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240409 | 175500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240409 | 175400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240409 | 175300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240409 | 175200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240409 | 175100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240409 | 175000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240409 | 174900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240409 | 174800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240409 | 174700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240409 | 174600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240409 | 174500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240409 | 174400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240409 | 174300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240409 | 174200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240409 | 174100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240409 | 174000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240409 | 173900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240409 | 173800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240409 | 173700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240409 | 173600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240409 | 173500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240409 | 173400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240409 | 173300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240409 | 173200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240409 | 173100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 10527 |
| 63 | 20240409 | 173000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240409 | 172900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240409 | 172800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240409 | 172700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240409 | 172600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240409 | 172500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240409 | 172400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240409 | 172300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240409 | 172200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240409 | 172100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240409 | 172000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240409 | 171900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240409 | 171800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240409 | 171700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240409 | 171600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240409 | 171500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240409 | 171400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240409 | 171300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240409 | 171200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240409 | 171100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240409 | 171000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240409 | 170900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240409 | 170800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240409 | 170700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240409 | 170600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240409 | 170500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240409 | 170400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240409 | 170300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240409 | 170200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240409 | 170100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 10527 |
| 93 | 20240409 | 170000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240409 | 165900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240409 | 165800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240409 | 165700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240409 | 165600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240409 | 165500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240409 | 165400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240409 | 165300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240409 | 165200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240409 | 165100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240409 | 165000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240409 | 164900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240409 | 164800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240409 | 164700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240409 | 164600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240409 | 164500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240409 | 164400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240409 | 164300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240409 | 164200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240409 | 164100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240409 | 164000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240409 | 163900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240409 | 163800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240409 | 163700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240409 | 163600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240409 | 163500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240409 | 163400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240409 | 163300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240409 | 163200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240409 | 163100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 10527 |
| 123 | 20240409 | 163000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240409 | 162900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240409 | 162800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240409 | 162700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240409 | 162600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240409 | 162500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240409 | 162400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240409 | 162300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240409 | 162200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240409 | 162100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240409 | 162000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240409 | 161900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240409 | 161800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240409 | 161700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240409 | 161600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240409 | 161500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240409 | 161400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240409 | 161300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240409 | 161200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240409 | 161100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240409 | 161000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240409 | 160900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240409 | 160800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240409 | 160700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240409 | 160600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240409 | 160500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240409 | 160400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240409 | 160300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240409 | 160200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240409 | 160100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 10527 |
| 153 | 20240409 | 160000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240409 | 155900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240409 | 155800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240409 | 155700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240409 | 155600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240409 | 155500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240409 | 155400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240409 | 155300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240409 | 155200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240409 | 155100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240409 | 155000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240409 | 154900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240409 | 154800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240409 | 154700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240409 | 154600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240409 | 154500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240409 | 154400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240409 | 154300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240409 | 154200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240409 | 154100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240409 | 154000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240409 | 153900 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240409 | 153800 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240409 | 153700 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240409 | 153600 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240409 | 153500 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240409 | 153400 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240409 | 153300 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240409 | 153200 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240409 | 153100 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 10527 |
| 183 | 20240409 | 153000 | 17276461050 | 23350 | 23350 | 23350 | 23350 | 10527 |
| 184 | 20240409 | 152900 | 17030655600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240409 | 152800 | 17030655600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240409 | 152700 | 17030655600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20240409 | 152600 | 17030655600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20240409 | 152500 | 17030655600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20240409 | 152400 | 17030655600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20240409 | 152300 | 17030655600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20240409 | 152200 | 17030655600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20240409 | 152100 | 17030655600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20240409 | 152000 | 17030655600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20240409 | 151900 | 17030655600 | 23350 | 23350 | 23400 | 23300 | 1735 |
| 195 | 20240409 | 151800 | 16990161750 | 23350 | 23450 | 23450 | 23300 | 1102 |
| 196 | 20240409 | 151700 | 16964423250 | 23450 | 23450 | 23450 | 23300 | 1072 |
| 197 | 20240409 | 151600 | 16939348850 | 23450 | 23350 | 23550 | 23350 | 7904 |
| 198 | 20240409 | 151500 | 16754033650 | 23400 | 23300 | 23400 | 23200 | 2965 |
| 199 | 20240409 | 151400 | 16685035150 | 23300 | 23250 | 23300 | 23200 | 466 |
| 200 | 20240409 | 151300 | 16674203150 | 23200 | 23150 | 23250 | 23100 | 366 |
| 201 | 20240409 | 151200 | 16665698100 | 23100 | 23250 | 23250 | 23100 | 4911 |
| 202 | 20240409 | 151100 | 16552006350 | 23200 | 23350 | 23400 | 23200 | 3113 |
| 203 | 20240409 | 151000 | 16479567050 | 23350 | 23300 | 23350 | 23300 | 696 |
| 204 | 20240409 | 150900 | 16463317750 | 23300 | 23350 | 23400 | 23300 | 566 |
| 205 | 20240409 | 150800 | 16450100900 | 23350 | 23350 | 23400 | 23350 | 561 |
| 206 | 20240409 | 150700 | 16437001500 | 23350 | 23250 | 23400 | 23250 | 4796 |
| 207 | 20240409 | 150600 | 16325026450 | 23250 | 23250 | 23300 | 23250 | 989 |
| 208 | 20240409 | 150500 | 16301987800 | 23300 | 23250 | 23300 | 23250 | 601 |
| 209 | 20240409 | 150400 | 16288014500 | 23200 | 23250 | 23300 | 23150 | 4096 |
| 210 | 20240409 | 150300 | 16192905550 | 23250 | 23300 | 23300 | 23250 | 888 |
| 211 | 20240409 | 150200 | 16172225200 | 23350 | 23300 | 23350 | 23300 | 1456 |
| 212 | 20240409 | 150100 | 16138299850 | 23300 | 23350 | 23350 | 23300 | 3771 |
| 213 | 20240409 | 150000 | 16050369650 | 23400 | 23400 | 23400 | 23400 | 59 |
| 214 | 20240409 | 145900 | 16048989050 | 23400 | 23450 | 23500 | 23350 | 1382 |
| 215 | 20240409 | 145800 | 16016632850 | 23500 | 23500 | 23500 | 23450 | 671 |
| 216 | 20240409 | 145700 | 16000873500 | 23500 | 23450 | 23500 | 23400 | 847 |
| 217 | 20240409 | 145600 | 15981011750 | 23450 | 23500 | 23550 | 23400 | 5050 |
| 218 | 20240409 | 145500 | 15862361700 | 23500 | 23500 | 23550 | 23500 | 1528 |
| 219 | 20240409 | 145400 | 15826417100 | 23400 | 23500 | 23550 | 23400 | 2467 |
| 220 | 20240409 | 145300 | 15768461050 | 23500 | 23500 | 23500 | 23450 | 564 |
| 221 | 20240409 | 145200 | 15755234250 | 23450 | 23500 | 23550 | 23450 | 2106 |
| 222 | 20240409 | 145100 | 15705791300 | 23500 | 23450 | 23500 | 23400 | 2868 |
| 223 | 20240409 | 145000 | 15638641000 | 23500 | 23500 | 23500 | 23450 | 334 |
| 224 | 20240409 | 144900 | 15630793300 | 23500 | 23450 | 23550 | 23400 | 2088 |
| 225 | 20240409 | 144800 | 15581751700 | 23450 | 23400 | 23450 | 23350 | 181 |
| 226 | 20240409 | 144700 | 15577515600 | 23450 | 23400 | 23450 | 23350 | 704 |
| 227 | 20240409 | 144600 | 15561041650 | 23400 | 23450 | 23450 | 23400 | 1683 |
| 228 | 20240409 | 144500 | 15521586800 | 23450 | 23350 | 23450 | 23350 | 1701 |
| 229 | 20240409 | 144400 | 15481766100 | 23350 | 23350 | 23400 | 23250 | 3143 |
| 230 | 20240409 | 144300 | 15408607000 | 23350 | 23400 | 23400 | 23350 | 294 |
| 231 | 20240409 | 144200 | 15401736600 | 23400 | 23350 | 23400 | 23350 | 279 |
| 232 | 20240409 | 144100 | 15395220750 | 23400 | 23350 | 23400 | 23350 | 728 |
| 233 | 20240409 | 144000 | 15378211050 | 23450 | 23500 | 23500 | 23400 | 261 |
| 234 | 20240409 | 143900 | 15372101450 | 23500 | 23400 | 23550 | 23350 | 3647 |
| 235 | 20240409 | 143800 | 15286441700 | 23450 | 23450 | 23450 | 23350 | 645 |
| 236 | 20240409 | 143700 | 15271342950 | 23450 | 23400 | 23450 | 23350 | 1021 |
| 237 | 20240409 | 143600 | 15247451050 | 23450 | 23350 | 23450 | 23350 | 866 |
| 238 | 20240409 | 143500 | 15227198850 | 23300 | 23400 | 23400 | 23300 | 427 |
| 239 | 20240409 | 143400 | 15217230250 | 23400 | 23350 | 23400 | 23350 | 1461 |
| 240 | 20240409 | 143300 | 15183070350 | 23350 | 23350 | 23350 | 23350 | 365 |
| 241 | 20240409 | 143200 | 15174547600 | 23350 | 23400 | 23400 | 23350 | 385 |
| 242 | 20240409 | 143100 | 15165555750 | 23400 | 23400 | 23400 | 23400 | 565 |
| 243 | 20240409 | 143000 | 15152334750 | 23400 | 23350 | 23400 | 23350 | 581 |
| 244 | 20240409 | 142900 | 15138746900 | 23350 | 23450 | 23450 | 23350 | 1691 |
| 245 | 20240409 | 142800 | 15099214250 | 23450 | 23450 | 23450 | 23450 | 186 |
| 246 | 20240409 | 142700 | 15094852550 | 23450 | 23400 | 23450 | 23400 | 54 |
| 247 | 20240409 | 142600 | 15093588250 | 23400 | 23400 | 23400 | 23350 | 94 |
| 248 | 20240409 | 142500 | 15091392700 | 23450 | 23350 | 23450 | 23350 | 218 |
| 249 | 20240409 | 142400 | 15086298000 | 23400 | 23350 | 23400 | 23350 | 236 |
| 250 | 20240409 | 142300 | 15080786850 | 23400 | 23500 | 23500 | 23400 | 946 |
| 251 | 20240409 | 142200 | 15058634750 | 23500 | 23450 | 23500 | 23450 | 2122 |
| 252 | 20240409 | 142100 | 15008823100 | 23400 | 23450 | 23500 | 23400 | 956 |
| 253 | 20240409 | 142000 | 14986413000 | 23450 | 23300 | 23450 | 23300 | 635 |
| 254 | 20240409 | 141900 | 14971577150 | 23300 | 23250 | 23300 | 23250 | 1001 |
| 255 | 20240409 | 141800 | 14948255400 | 23200 | 23200 | 23250 | 23200 | 451 |
| 256 | 20240409 | 141700 | 14937773650 | 23200 | 23200 | 23250 | 23200 | 18 |
| 257 | 20240409 | 141600 | 14937355250 | 23200 | 23250 | 23250 | 23200 | 121 |
| 258 | 20240409 | 141500 | 14934548000 | 23250 | 23200 | 23250 | 23200 | 412 |
| 259 | 20240409 | 141400 | 14924969200 | 23200 | 23250 | 23250 | 23200 | 61 |
| 260 | 20240409 | 141300 | 14923551050 | 23250 | 23250 | 23250 | 23250 | 20 |
| 261 | 20240409 | 141200 | 14923086050 | 23200 | 23250 | 23250 | 23200 | 128 |
| 262 | 20240409 | 141100 | 14920110100 | 23250 | 23250 | 23250 | 23250 | 51 |
| 263 | 20240409 | 141000 | 14918924350 | 23250 | 23250 | 23250 | 23250 | 34 |
| 264 | 20240409 | 140900 | 14918133850 | 23200 | 23200 | 23300 | 23200 | 406 |
| 265 | 20240409 | 140800 | 14908699700 | 23250 | 23250 | 23250 | 23250 | 93 |
| 266 | 20240409 | 140700 | 14906537450 | 23300 | 23300 | 23300 | 23300 | 12 |
| 267 | 20240409 | 140600 | 14906257850 | 23300 | 23300 | 23300 | 23300 | 25 |
| 268 | 20240409 | 140500 | 14905675350 | 23300 | 23250 | 23300 | 23250 | 22 |
| 269 | 20240409 | 140400 | 14905163250 | 23250 | 23250 | 23250 | 23250 | 43 |
| 270 | 20240409 | 140300 | 14904163500 | 23250 | 23300 | 23300 | 23250 | 55 |
| 271 | 20240409 | 140200 | 14902882500 | 23300 | 23250 | 23300 | 23250 | 325 |
| 272 | 20240409 | 140100 | 14895325000 | 23200 | 23200 | 23200 | 23200 | 2 |
| 273 | 20240409 | 140000 | 14895278600 | 23200 | 23200 | 23200 | 23200 | 222 |
| 274 | 20240409 | 135900 | 14890128200 | 23250 | 23150 | 23250 | 23150 | 931 |
| 275 | 20240409 | 135800 | 14868571250 | 23150 | 23200 | 23200 | 23150 | 114 |
| 276 | 20240409 | 135700 | 14865926550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 277 | 20240409 | 135600 | 14865926550 | 23150 | 23150 | 23200 | 23150 | 26 |
| 278 | 20240409 | 135500 | 14865323550 | 23150 | 23150 | 23150 | 23150 | 100 |
| 279 | 20240409 | 135400 | 14863008550 | 23250 | 23150 | 23250 | 23150 | 44 |
| 280 | 20240409 | 135300 | 14861989750 | 23150 | 23250 | 23250 | 23150 | 721 |
| 281 | 20240409 | 135200 | 14845265050 | 23200 | 23300 | 23300 | 23200 | 1226 |
| 282 | 20240409 | 135100 | 14816735450 | 23250 | 23200 | 23250 | 23200 | 178 |
| 283 | 20240409 | 135000 | 14812597450 | 23200 | 23250 | 23250 | 23200 | 344 |
| 284 | 20240409 | 134900 | 14804599600 | 23250 | 23250 | 23250 | 23250 | 52 |
| 285 | 20240409 | 134800 | 14803390600 | 23150 | 23250 | 23250 | 23150 | 773 |
| 286 | 20240409 | 134700 | 14785465600 | 23300 | 23250 | 23300 | 23250 | 39 |
| 287 | 20240409 | 134600 | 14784558000 | 23250 | 23200 | 23250 | 23200 | 2 |
| 288 | 20240409 | 134500 | 14784511550 | 23250 | 23250 | 23250 | 23250 | 35 |
| 289 | 20240409 | 134400 | 14783697800 | 23250 | 23250 | 23250 | 23250 | 46 |
| 290 | 20240409 | 134300 | 14782628300 | 23250 | 23250 | 23300 | 23250 | 136 |
| 291 | 20240409 | 134200 | 14779466200 | 23250 | 23200 | 23250 | 23150 | 530 |
| 292 | 20240409 | 134100 | 14767165600 | 23100 | 23150 | 23150 | 23100 | 1171 |
| 293 | 20240409 | 134000 | 14740106400 | 23150 | 23150 | 23150 | 23150 | 58 |
| 294 | 20240409 | 133900 | 14738763700 | 23150 | 23150 | 23200 | 23150 | 105 |
| 295 | 20240409 | 133800 | 14736331250 | 23250 | 23150 | 23250 | 23150 | 33 |
| 296 | 20240409 | 133700 | 14735567000 | 23150 | 23150 | 23200 | 23150 | 374 |
| 297 | 20240409 | 133600 | 14726899650 | 23100 | 23200 | 23200 | 23100 | 81 |
| 298 | 20240409 | 133500 | 14725028450 | 23100 | 23100 | 23150 | 23100 | 416 |
| 299 | 20240409 | 133400 | 14715418800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 300 | 20240409 | 133300 | 14715418800 | 23100 | 23100 | 23100 | 23100 | 6 |
| 301 | 20240409 | 133200 | 14715280200 | 23100 | 23150 | 23200 | 23100 | 462 |
| 302 | 20240409 | 133100 | 14704569950 | 23200 | 23200 | 23200 | 23150 | 418 |
| 303 | 20240409 | 133000 | 14694887950 | 23200 | 23200 | 23200 | 23200 | 36 |
| 304 | 20240409 | 132900 | 14694052750 | 23150 | 23150 | 23250 | 23150 | 176 |
| 305 | 20240409 | 132800 | 14689972050 | 23200 | 23250 | 23250 | 23150 | 169 |
| 306 | 20240409 | 132700 | 14686056550 | 23250 | 23100 | 23250 | 23100 | 386 |
| 307 | 20240409 | 132600 | 14677133750 | 23000 | 23050 | 23050 | 23000 | 5930 |
| 308 | 20240409 | 132500 | 14540724050 | 23000 | 23150 | 23250 | 23000 | 9943 |
| 309 | 20240409 | 132400 | 14311389900 | 23150 | 23200 | 23200 | 23150 | 230 |
| 310 | 20240409 | 132300 | 14306065150 | 23150 | 23200 | 23200 | 23150 | 240 |
| 311 | 20240409 | 132200 | 14300502450 | 23200 | 23250 | 23250 | 23200 | 351 |
| 312 | 20240409 | 132100 | 14292352600 | 23200 | 23250 | 23250 | 23200 | 96 |
| 313 | 20240409 | 132000 | 14290125050 | 23200 | 23150 | 23200 | 23150 | 139 |
| 314 | 20240409 | 131900 | 14286902000 | 23150 | 23250 | 23250 | 23150 | 710 |
| 315 | 20240409 | 131800 | 14270436200 | 23200 | 23200 | 23200 | 23200 | 556 |
| 316 | 20240409 | 131700 | 14257537000 | 23200 | 23200 | 23200 | 23200 | 21 |
| 317 | 20240409 | 131600 | 14257049800 | 23200 | 23200 | 23200 | 23150 | 710 |
| 318 | 20240409 | 131500 | 14240579350 | 23200 | 23200 | 23200 | 23150 | 552 |
| 319 | 20240409 | 131400 | 14227796450 | 23200 | 23200 | 23250 | 23200 | 381 |
| 320 | 20240409 | 131300 | 14218957200 | 23200 | 23200 | 23200 | 23200 | 625 |
| 321 | 20240409 | 131200 | 14204457200 | 23200 | 23250 | 23250 | 23200 | 26 |
| 322 | 20240409 | 131100 | 14203853900 | 23250 | 23300 | 23300 | 23200 | 505 |
| 323 | 20240409 | 131000 | 14192123600 | 23200 | 23200 | 23200 | 23200 | 30 |
| 324 | 20240409 | 130900 | 14191427600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 325 | 20240409 | 130800 | 14191427600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 326 | 20240409 | 130700 | 14191427600 | 23300 | 23200 | 23300 | 23200 | 160 |
| 327 | 20240409 | 130600 | 14187715500 | 23300 | 23300 | 23300 | 23300 | 187 |
| 328 | 20240409 | 130500 | 14183358400 | 23300 | 23300 | 23300 | 23300 | 9 |
| 329 | 20240409 | 130400 | 14183148700 | 23300 | 23250 | 23300 | 23250 | 51 |
| 330 | 20240409 | 130300 | 14181962900 | 23200 | 23200 | 23250 | 23200 | 166 |
| 331 | 20240409 | 130200 | 14178106700 | 23200 | 23300 | 23300 | 23200 | 72 |
| 332 | 20240409 | 130100 | 14176436200 | 23300 | 23150 | 23300 | 23150 | 494 |
| 333 | 20240409 | 130000 | 14164974450 | 23150 | 23150 | 23150 | 23150 | 50 |
| 334 | 20240409 | 125900 | 14163816950 | 23150 | 23150 | 23300 | 23150 | 1061 |
| 335 | 20240409 | 125800 | 14139251750 | 23200 | 23200 | 23200 | 23200 | 100 |
| 336 | 20240409 | 125700 | 14136931750 | 23200 | 23200 | 23200 | 23200 | 116 |
| 337 | 20240409 | 125600 | 14134240550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 338 | 20240409 | 125500 | 14134240550 | 23200 | 23200 | 23200 | 23200 | 100 |
| 339 | 20240409 | 125400 | 14131920550 | 23200 | 23200 | 23200 | 23200 | 276 |
| 340 | 20240409 | 125300 | 14125517350 | 23200 | 23200 | 23200 | 23200 | 299 |
| 341 | 20240409 | 125200 | 14118580550 | 23200 | 23200 | 23200 | 23200 | 662 |
| 342 | 20240409 | 125100 | 14103222150 | 23250 | 23250 | 23250 | 23250 | 80 |
| 343 | 20240409 | 125000 | 14101362150 | 23250 | 23250 | 23250 | 23250 | 277 |
| 344 | 20240409 | 124900 | 14094921900 | 23250 | 23250 | 23250 | 23200 | 524 |
| 345 | 20240409 | 124800 | 14082738950 | 23250 | 23250 | 23250 | 23200 | 555 |
| 346 | 20240409 | 124700 | 14069836250 | 23250 | 23250 | 23250 | 23200 | 99 |
| 347 | 20240409 | 124600 | 14067536850 | 23350 | 23200 | 23350 | 23200 | 152 |
| 348 | 20240409 | 124500 | 14064009700 | 23350 | 23150 | 23350 | 23150 | 205 |
| 349 | 20240409 | 124400 | 14059254750 | 23150 | 23250 | 23250 | 23150 | 935 |
| 350 | 20240409 | 124300 | 14037593250 | 23250 | 23150 | 23250 | 23150 | 440 |
| 351 | 20240409 | 124200 | 14027390950 | 23200 | 23200 | 23200 | 23150 | 192 |
| 352 | 20240409 | 124100 | 14022939550 | 23200 | 23200 | 23200 | 23200 | 1240 |
| 353 | 20240409 | 124000 | 13994171550 | 23200 | 23250 | 23300 | 23200 | 1406 |
| 354 | 20240409 | 123900 | 13961510800 | 23250 | 23300 | 23300 | 23250 | 1190 |
| 355 | 20240409 | 123800 | 13933842950 | 23300 | 23300 | 23300 | 23250 | 1004 |
| 356 | 20240409 | 123700 | 13910491250 | 23250 | 23350 | 23350 | 23250 | 1284 |
| 357 | 20240409 | 123600 | 13880560500 | 23350 | 23400 | 23400 | 23350 | 28 |
| 358 | 20240409 | 123500 | 13879905450 | 23400 | 23350 | 23400 | 23350 | 88 |
| 359 | 20240409 | 123400 | 13877850350 | 23350 | 23350 | 23350 | 23350 | 189 |
| 360 | 20240409 | 123300 | 13873437200 | 23400 | 23350 | 23400 | 23350 | 241 |
| 361 | 20240409 | 123200 | 13867809600 | 23350 | 23400 | 23400 | 23350 | 6 |
| 362 | 20240409 | 123100 | 13867669350 | 23400 | 23400 | 23400 | 23400 | 45 |
| 363 | 20240409 | 123000 | 13866616350 | 23450 | 23350 | 23450 | 23350 | 331 |
| 364 | 20240409 | 122900 | 13858887000 | 23350 | 23350 | 23350 | 23300 | 224 |
| 365 | 20240409 | 122800 | 13853664200 | 23350 | 23300 | 23350 | 23300 | 557 |
| 366 | 20240409 | 122700 | 13840683750 | 23300 | 23350 | 23350 | 23300 | 331 |
| 367 | 20240409 | 122600 | 13832961950 | 23350 | 23350 | 23350 | 23350 | 14 |
| 368 | 20240409 | 122500 | 13832635050 | 23350 | 23400 | 23400 | 23350 | 706 |
| 369 | 20240409 | 122400 | 13816149500 | 23500 | 23500 | 23500 | 23500 | 11 |
| 370 | 20240409 | 122300 | 13815891000 | 23500 | 23400 | 23500 | 23350 | 479 |
| 371 | 20240409 | 122200 | 13804683950 | 23350 | 23350 | 23350 | 23350 | 243 |
| 372 | 20240409 | 122100 | 13799009900 | 23450 | 23350 | 23450 | 23350 | 122 |
| 373 | 20240409 | 122000 | 13796157250 | 23400 | 23350 | 23400 | 23350 | 242 |
| 374 | 20240409 | 121900 | 13790506300 | 23350 | 23400 | 23400 | 23350 | 183 |
| 375 | 20240409 | 121800 | 13786232950 | 23350 | 23350 | 23350 | 23350 | 69 |
| 376 | 20240409 | 121700 | 13784621800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 377 | 20240409 | 121600 | 13784621800 | 23350 | 23350 | 23350 | 23350 | 580 |
| 378 | 20240409 | 121500 | 13771078800 | 23350 | 23400 | 23400 | 23350 | 257 |
| 379 | 20240409 | 121400 | 13765075000 | 23400 | 23400 | 23400 | 23400 | 83 |
| 380 | 20240409 | 121300 | 13763132800 | 23400 | 23400 | 23400 | 23400 | 185 |
| 381 | 20240409 | 121200 | 13758803800 | 23400 | 23400 | 23400 | 23400 | 66 |
| 382 | 20240409 | 121100 | 13757259400 | 23400 | 23400 | 23400 | 23400 | 83 |
| 383 | 20240409 | 121000 | 13755317200 | 23400 | 23450 | 23450 | 23400 | 857 |
| 384 | 20240409 | 120900 | 13735243850 | 23450 | 23450 | 23450 | 23450 | 318 |
| 385 | 20240409 | 120800 | 13727786750 | 23500 | 23500 | 23500 | 23500 | 105 |
| 386 | 20240409 | 120700 | 13725319250 | 23500 | 23500 | 23550 | 23500 | 367 |
| 387 | 20240409 | 120600 | 13716694400 | 23550 | 23600 | 23600 | 23550 | 24 |
| 388 | 20240409 | 120500 | 13716128700 | 23600 | 23550 | 23600 | 23550 | 240 |
| 389 | 20240409 | 120400 | 13710467650 | 23450 | 23450 | 23450 | 23400 | 1872 |
| 390 | 20240409 | 120300 | 13666640100 | 23450 | 23450 | 23500 | 23450 | 255 |
| 391 | 20240409 | 120200 | 13660658200 | 23450 | 23500 | 23500 | 23450 | 255 |
| 392 | 20240409 | 120100 | 13654675950 | 23500 | 23500 | 23500 | 23450 | 278 |
| 393 | 20240409 | 120000 | 13648146450 | 23500 | 23450 | 23500 | 23450 | 51 |
| 394 | 20240409 | 115900 | 13646948650 | 23400 | 23400 | 23400 | 23400 | 12 |
| 395 | 20240409 | 115800 | 13646667850 | 23400 | 23500 | 23500 | 23400 | 108 |
| 396 | 20240409 | 115700 | 13644137200 | 23450 | 23500 | 23500 | 23400 | 117 |
| 397 | 20240409 | 115600 | 13641398450 | 23400 | 23400 | 23450 | 23400 | 162 |
| 398 | 20240409 | 115500 | 13637605250 | 23300 | 23350 | 23350 | 23300 | 212 |
| 399 | 20240409 | 115400 | 13632661150 | 23350 | 23350 | 23350 | 23350 | 169 |
| 400 | 20240409 | 115300 | 13628715000 | 23350 | 23350 | 23350 | 23350 | 38 |
| 401 | 20240409 | 115200 | 13627827700 | 23350 | 23400 | 23400 | 23350 | 728 |
| 402 | 20240409 | 115100 | 13610821300 | 23400 | 23400 | 23450 | 23400 | 32 |
| 403 | 20240409 | 115000 | 13610072250 | 23450 | 23400 | 23450 | 23400 | 421 |
| 404 | 20240409 | 114900 | 13600220050 | 23400 | 23450 | 23450 | 23400 | 122 |
| 405 | 20240409 | 114800 | 13597365000 | 23450 | 23450 | 23550 | 23450 | 114 |
| 406 | 20240409 | 114700 | 13594691600 | 23450 | 23300 | 23650 | 23300 | 2476 |
| 407 | 20240409 | 114600 | 13536546500 | 23350 | 23300 | 23350 | 23300 | 117 |
| 408 | 20240409 | 114500 | 13533818900 | 23300 | 23300 | 23300 | 23300 | 142 |
| 409 | 20240409 | 114400 | 13530510300 | 23350 | 23350 | 23350 | 23300 | 449 |
| 410 | 20240409 | 114300 | 13520036400 | 23400 | 23450 | 23450 | 23350 | 561 |
| 411 | 20240409 | 114200 | 13506910450 | 23350 | 23350 | 23550 | 23350 | 721 |
| 412 | 20240409 | 114100 | 13489964200 | 23250 | 23350 | 23350 | 23250 | 776 |
| 413 | 20240409 | 114000 | 13471896800 | 23300 | 23300 | 23300 | 23250 | 1268 |
| 414 | 20240409 | 113900 | 13442388050 | 23300 | 23350 | 23400 | 23300 | 2082 |
| 415 | 20240409 | 113800 | 13393820750 | 23350 | 23400 | 23400 | 23350 | 807 |
| 416 | 20240409 | 113700 | 13374975150 | 23400 | 23350 | 23400 | 23350 | 462 |
| 417 | 20240409 | 113600 | 13364179100 | 23350 | 23350 | 23400 | 23350 | 65 |
| 418 | 20240409 | 113500 | 13362658850 | 23400 | 23350 | 23400 | 23350 | 867 |
| 419 | 20240409 | 113400 | 13342406600 | 23350 | 23400 | 23450 | 23350 | 644 |
| 420 | 20240409 | 113300 | 13327368000 | 23400 | 23400 | 23500 | 23400 | 2468 |
| 421 | 20240409 | 113200 | 13269616200 | 23400 | 23450 | 23500 | 23400 | 1377 |
| 422 | 20240409 | 113100 | 13237335300 | 23500 | 23550 | 23550 | 23500 | 654 |
| 423 | 20240409 | 113000 | 13221966250 | 23550 | 23550 | 23550 | 23500 | 1053 |
| 424 | 20240409 | 112900 | 13197208900 | 23550 | 23550 | 23600 | 23500 | 461 |
| 425 | 20240409 | 112800 | 13186353000 | 23550 | 23600 | 23600 | 23500 | 2403 |
| 426 | 20240409 | 112700 | 13129721250 | 23600 | 23750 | 23750 | 23600 | 2399 |
| 427 | 20240409 | 112600 | 13072930150 | 23750 | 23700 | 23800 | 23650 | 4354 |
| 428 | 20240409 | 112500 | 12969586200 | 23750 | 23650 | 23750 | 23650 | 1141 |
| 429 | 20240409 | 112400 | 12942570950 | 23650 | 23650 | 23750 | 23600 | 2817 |
| 430 | 20240409 | 112300 | 12875849350 | 23650 | 23550 | 23800 | 23450 | 5796 |
| 431 | 20240409 | 112200 | 12738727800 | 23500 | 23450 | 23500 | 23450 | 586 |
| 432 | 20240409 | 112100 | 12724967200 | 23500 | 23550 | 23550 | 23450 | 327 |
| 433 | 20240409 | 112000 | 12717286150 | 23550 | 23450 | 23550 | 23400 | 1360 |
| 434 | 20240409 | 111900 | 12685311750 | 23400 | 23350 | 23400 | 23350 | 258 |
| 435 | 20240409 | 111800 | 12679275600 | 23400 | 23400 | 23400 | 23400 | 300 |
| 436 | 20240409 | 111700 | 12672255600 | 23300 | 23250 | 23450 | 23250 | 158 |
| 437 | 20240409 | 111600 | 12668563250 | 23250 | 23300 | 23300 | 23250 | 63 |
| 438 | 20240409 | 111500 | 12667095600 | 23400 | 23400 | 23400 | 23300 | 315 |
| 439 | 20240409 | 111400 | 12659755700 | 23400 | 23300 | 23400 | 23300 | 1141 |
| 440 | 20240409 | 111300 | 12633164300 | 23300 | 23350 | 23350 | 23300 | 1430 |
| 441 | 20240409 | 111200 | 12599840350 | 23350 | 23350 | 23450 | 23350 | 38 |
| 442 | 20240409 | 111100 | 12598950550 | 23300 | 23450 | 23450 | 23300 | 1100 |
| 443 | 20240409 | 111000 | 12573223950 | 23400 | 23400 | 23450 | 23400 | 466 |
| 444 | 20240409 | 110900 | 12562308400 | 23400 | 23450 | 23450 | 23400 | 72 |
| 445 | 20240409 | 110800 | 12560620500 | 23450 | 23450 | 23500 | 23400 | 222 |
| 446 | 20240409 | 110700 | 12555415500 | 23450 | 23450 | 23500 | 23350 | 1103 |
| 447 | 20240409 | 110600 | 12529589250 | 23550 | 23500 | 23550 | 23450 | 1204 |
| 448 | 20240409 | 110500 | 12501285100 | 23450 | 23500 | 23550 | 23450 | 1141 |
| 449 | 20240409 | 110400 | 12474459200 | 23500 | 23250 | 23500 | 23250 | 1579 |
| 450 | 20240409 | 110300 | 12437401700 | 23250 | 23200 | 23300 | 23200 | 1041 |
| 451 | 20240409 | 110200 | 12413185000 | 23200 | 23300 | 23300 | 23200 | 758 |
| 452 | 20240409 | 110100 | 12395575850 | 23300 | 23150 | 23300 | 23150 | 2877 |
| 453 | 20240409 | 110000 | 12328626400 | 23150 | 23200 | 23250 | 23150 | 1106 |
| 454 | 20240409 | 105900 | 12302959700 | 23200 | 23200 | 23250 | 23200 | 1572 |
| 455 | 20240409 | 105800 | 12266480300 | 23200 | 23250 | 23300 | 23200 | 1263 |
| 456 | 20240409 | 105700 | 12237120450 | 23300 | 23300 | 23350 | 23250 | 780 |
| 457 | 20240409 | 105600 | 12218947200 | 23250 | 23150 | 23350 | 23150 | 2101 |
| 458 | 20240409 | 105500 | 12170273000 | 23150 | 23350 | 23350 | 23150 | 4935 |
| 459 | 20240409 | 105400 | 12055734450 | 23350 | 23300 | 23350 | 23250 | 758 |
| 460 | 20240409 | 105300 | 12038067650 | 23300 | 23450 | 23450 | 23300 | 1233 |
| 461 | 20240409 | 105200 | 12009334550 | 23250 | 23500 | 23500 | 23250 | 4767 |
| 462 | 20240409 | 105100 | 11898119000 | 23500 | 23400 | 23550 | 23350 | 3675 |
| 463 | 20240409 | 105000 | 11811845300 | 23350 | 23300 | 23400 | 23200 | 3076 |
| 464 | 20240409 | 104900 | 11740316200 | 23250 | 23450 | 23500 | 23100 | 13194 |
| 465 | 20240409 | 104800 | 11433252150 | 23450 | 23600 | 23600 | 23450 | 2980 |
| 466 | 20240409 | 104700 | 11363145600 | 23600 | 23750 | 23750 | 23600 | 1289 |
| 467 | 20240409 | 104600 | 11332655850 | 23750 | 23550 | 23750 | 23550 | 1920 |
| 468 | 20240409 | 104500 | 11287195900 | 23600 | 23550 | 23600 | 23550 | 902 |
| 469 | 20240409 | 104400 | 11265923650 | 23550 | 23650 | 23650 | 23550 | 1478 |
| 470 | 20240409 | 104300 | 11231069350 | 23600 | 23550 | 23700 | 23500 | 1233 |
| 471 | 20240409 | 104200 | 11202006100 | 23500 | 23550 | 23650 | 23500 | 2644 |
| 472 | 20240409 | 104100 | 11139695650 | 23600 | 23800 | 23950 | 23550 | 8569 |
| 473 | 20240409 | 104000 | 10935849200 | 23800 | 23850 | 23850 | 23650 | 3166 |
| 474 | 20240409 | 103900 | 10860646400 | 23850 | 23450 | 23950 | 23400 | 11436 |
| 475 | 20240409 | 103800 | 10588764950 | 23450 | 23550 | 23600 | 23400 | 5004 |
| 476 | 20240409 | 103700 | 10471156650 | 23600 | 23700 | 23800 | 23500 | 4754 |
| 477 | 20240409 | 103600 | 10358867850 | 23600 | 23900 | 23900 | 23500 | 9891 |
| 478 | 20240409 | 103500 | 10124460700 | 23900 | 23850 | 24000 | 23800 | 13631 |
| 479 | 20240409 | 103400 | 9798773850 | 23850 | 23800 | 23900 | 23700 | 10125 |
| 480 | 20240409 | 103300 | 9557651950 | 23700 | 23900 | 24000 | 23600 | 14243 |
| 481 | 20240409 | 103200 | 9218417350 | 23900 | 23850 | 23900 | 23500 | 17416 |
| 482 | 20240409 | 103100 | 8806055100 | 23850 | 23900 | 24050 | 23750 | 14007 |
| 483 | 20240409 | 103000 | 8471139550 | 23900 | 23950 | 24350 | 23750 | 54443 |
| 484 | 20240409 | 102900 | 7158863800 | 23950 | 23750 | 23950 | 23650 | 12928 |
| 485 | 20240409 | 102800 | 6850341300 | 23750 | 23350 | 23850 | 23350 | 14201 |
| 486 | 20240409 | 102700 | 6513190200 | 23400 | 23400 | 23400 | 23300 | 1176 |
| 487 | 20240409 | 102600 | 6485740050 | 23400 | 23300 | 23400 | 23300 | 251 |
| 488 | 20240409 | 102500 | 6479875000 | 23300 | 23300 | 23300 | 23300 | 1056 |
| 489 | 20240409 | 102400 | 6455270200 | 23300 | 23350 | 23350 | 23300 | 164 |
| 490 | 20240409 | 102300 | 6451443950 | 23300 | 23350 | 23350 | 23300 | 750 |
| 491 | 20240409 | 102200 | 6433957950 | 23350 | 23300 | 23350 | 23300 | 323 |
| 492 | 20240409 | 102100 | 6426418850 | 23300 | 23350 | 23400 | 23300 | 211 |
| 493 | 20240409 | 102000 | 6421493550 | 23350 | 23300 | 23350 | 23250 | 2352 |
| 494 | 20240409 | 101900 | 6366677400 | 23300 | 23350 | 23350 | 23300 | 438 |
| 495 | 20240409 | 101800 | 6356466250 | 23350 | 23300 | 23350 | 23250 | 1461 |
| 496 | 20240409 | 101700 | 6322454950 | 23300 | 23400 | 23400 | 23300 | 2602 |
| 497 | 20240409 | 101600 | 6261665200 | 23400 | 23500 | 23550 | 23400 | 2967 |
| 498 | 20240409 | 101500 | 6192011500 | 23550 | 23550 | 23550 | 23500 | 574 |
| 499 | 20240409 | 101400 | 6178501050 | 23550 | 23550 | 23600 | 23500 | 495 |
| 500 | 20240409 | 101300 | 6166849300 | 23500 | 23500 | 23600 | 23500 | 1305 |
| 501 | 20240409 | 101200 | 6136153550 | 23550 | 23600 | 23650 | 23500 | 784 |
| 502 | 20240409 | 101100 | 6117670950 | 23600 | 23650 | 23650 | 23450 | 1363 |
| 503 | 20240409 | 101000 | 6085629550 | 23650 | 23650 | 23700 | 23500 | 5234 |
| 504 | 20240409 | 100900 | 5962085100 | 23650 | 23750 | 23800 | 23600 | 10110 |
| 505 | 20240409 | 100800 | 5722121500 | 23800 | 23650 | 23800 | 23650 | 13208 |
| 506 | 20240409 | 100700 | 5408636700 | 23650 | 23600 | 23750 | 23450 | 6194 |
| 507 | 20240409 | 100600 | 5262147100 | 23600 | 23400 | 23650 | 23400 | 4708 |
| 508 | 20240409 | 100500 | 5151259700 | 23400 | 23450 | 23450 | 23400 | 770 |
| 509 | 20240409 | 100400 | 5133210450 | 23350 | 23450 | 23450 | 23350 | 1542 |
| 510 | 20240409 | 100300 | 5097146450 | 23450 | 23550 | 23600 | 23450 | 1826 |
| 511 | 20240409 | 100200 | 5054194550 | 23550 | 23600 | 23600 | 23500 | 1674 |
| 512 | 20240409 | 100100 | 5014759700 | 23650 | 23600 | 23650 | 23550 | 2680 |
| 513 | 20240409 | 100000 | 4951481750 | 23650 | 23650 | 23650 | 23500 | 4165 |
| 514 | 20240409 | 095900 | 4853138550 | 23650 | 23550 | 23650 | 23500 | 3836 |
| 515 | 20240409 | 095800 | 4762642850 | 23500 | 23500 | 23550 | 23450 | 1215 |
| 516 | 20240409 | 095700 | 4734078050 | 23550 | 23550 | 23550 | 23400 | 1082 |
| 517 | 20240409 | 095600 | 4708677850 | 23550 | 23550 | 23550 | 23450 | 1933 |
| 518 | 20240409 | 095500 | 4663310200 | 23500 | 23450 | 23600 | 23450 | 1744 |
| 519 | 20240409 | 095400 | 4622320700 | 23550 | 23700 | 23700 | 23450 | 5036 |
| 520 | 20240409 | 095300 | 4503543800 | 23700 | 23300 | 23750 | 23300 | 13013 |
| 521 | 20240409 | 095200 | 4196312350 | 23350 | 23250 | 23350 | 23200 | 700 |
| 522 | 20240409 | 095100 | 4180027100 | 23250 | 23250 | 23300 | 23200 | 1505 |
| 523 | 20240409 | 095000 | 4145084300 | 23300 | 23200 | 23300 | 23200 | 89 |
| 524 | 20240409 | 094900 | 4143015650 | 23200 | 23300 | 23400 | 23200 | 2507 |
| 525 | 20240409 | 094800 | 4084592950 | 23350 | 23400 | 23400 | 23300 | 431 |
| 526 | 20240409 | 094700 | 4074528550 | 23300 | 23350 | 23400 | 23300 | 352 |
| 527 | 20240409 | 094600 | 4066320450 | 23350 | 23350 | 23450 | 23300 | 2043 |
| 528 | 20240409 | 094500 | 4018628400 | 23350 | 23450 | 23500 | 23300 | 2268 |
| 529 | 20240409 | 094400 | 3965682750 | 23400 | 23450 | 23600 | 23350 | 4191 |
| 530 | 20240409 | 094300 | 3867198900 | 23450 | 23400 | 23450 | 23350 | 688 |
| 531 | 20240409 | 094200 | 3851117950 | 23400 | 23500 | 23550 | 23350 | 3870 |
| 532 | 20240409 | 094100 | 3760321900 | 23500 | 23350 | 23500 | 23300 | 6081 |
| 533 | 20240409 | 094000 | 3618040100 | 23350 | 23250 | 23350 | 23200 | 4559 |
| 534 | 20240409 | 093900 | 3511829650 | 23300 | 23150 | 23300 | 23150 | 2127 |
| 535 | 20240409 | 093800 | 3462339300 | 23200 | 23200 | 23200 | 23100 | 751 |
| 536 | 20240409 | 093700 | 3444930500 | 23200 | 22950 | 23300 | 22900 | 7592 |
| 537 | 20240409 | 093600 | 3269408000 | 22950 | 22850 | 22950 | 22800 | 732 |
| 538 | 20240409 | 093500 | 3252662450 | 22850 | 22900 | 22900 | 22800 | 671 |
| 539 | 20240409 | 093400 | 3237340100 | 22850 | 22950 | 22950 | 22850 | 413 |
| 540 | 20240409 | 093300 | 3227888950 | 22900 | 23000 | 23000 | 22900 | 2611 |
| 541 | 20240409 | 093200 | 3167962750 | 23000 | 22900 | 23000 | 22800 | 2424 |
| 542 | 20240409 | 093100 | 3112388800 | 22900 | 22900 | 22900 | 22900 | 632 |
| 543 | 20240409 | 093000 | 3097916000 | 22900 | 22950 | 23000 | 22850 | 714 |
| 544 | 20240409 | 092900 | 3081568700 | 22800 | 22950 | 23000 | 22800 | 584 |
| 545 | 20240409 | 092800 | 3068182600 | 22950 | 22900 | 22950 | 22600 | 2209 |
| 546 | 20240409 | 092700 | 3018000200 | 22950 | 22850 | 22950 | 22850 | 981 |
| 547 | 20240409 | 092600 | 2995518800 | 22900 | 22900 | 22900 | 22850 | 82 |
| 548 | 20240409 | 092500 | 2993642700 | 22900 | 22900 | 22900 | 22900 | 8 |
| 549 | 20240409 | 092400 | 2993459500 | 22900 | 22900 | 22950 | 22850 | 700 |
| 550 | 20240409 | 092300 | 2977428250 | 22900 | 22900 | 22900 | 22850 | 1031 |
| 551 | 20240409 | 092200 | 2953844550 | 22900 | 22650 | 22950 | 22600 | 2686 |
| 552 | 20240409 | 092100 | 2892782700 | 22650 | 22700 | 22700 | 22650 | 844 |
| 553 | 20240409 | 092000 | 2873661400 | 22700 | 22750 | 22800 | 22700 | 847 |
| 554 | 20240409 | 091900 | 2854425900 | 22800 | 22800 | 22800 | 22750 | 497 |
| 555 | 20240409 | 091800 | 2843104300 | 22800 | 22750 | 22850 | 22700 | 1008 |
| 556 | 20240409 | 091700 | 2820152800 | 22800 | 22850 | 22850 | 22700 | 1605 |
| 557 | 20240409 | 091600 | 2783620850 | 22800 | 22800 | 22900 | 22800 | 527 |
| 558 | 20240409 | 091500 | 2771593350 | 22800 | 22750 | 22800 | 22750 | 476 |
| 559 | 20240409 | 091400 | 2760751200 | 22750 | 22850 | 22900 | 22600 | 1734 |
| 560 | 20240409 | 091300 | 2721360450 | 22850 | 22750 | 22850 | 22700 | 1830 |
| 561 | 20240409 | 091200 | 2679761550 | 22900 | 22850 | 23000 | 22750 | 3811 |
| 562 | 20240409 | 091100 | 2592460150 | 22900 | 22550 | 22900 | 22550 | 2867 |
| 563 | 20240409 | 091000 | 2527371000 | 22550 | 22700 | 22750 | 22450 | 7173 |
| 564 | 20240409 | 090900 | 2365499850 | 22700 | 22800 | 22800 | 22650 | 2291 |
| 565 | 20240409 | 090800 | 2313453000 | 22750 | 22800 | 22900 | 22650 | 3210 |
| 566 | 20240409 | 090700 | 2240408700 | 22800 | 22850 | 23000 | 22700 | 7313 |
| 567 | 20240409 | 090600 | 2073921550 | 22850 | 23100 | 23100 | 22850 | 8652 |
| 568 | 20240409 | 090500 | 1875467000 | 23100 | 22950 | 23150 | 22950 | 2037 |
| 569 | 20240409 | 090400 | 1828451550 | 22950 | 22900 | 23100 | 22850 | 4074 |
| 570 | 20240409 | 090300 | 1734758250 | 23000 | 22800 | 23000 | 22550 | 17510 |
| 571 | 20240409 | 090200 | 1337314700 | 22800 | 23000 | 23050 | 22800 | 9012 |
| 572 | 20240409 | 090100 | 1130882200 | 22950 | 23100 | 23650 | 22950 | 8376 |
| 573 | 20240409 | 090000 | 936254650 | 23100 | 23600 | 23600 | 22650 | 39540 |