31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 183100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 16173 |
| 3 | 20240416 | 183000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20240416 | 182900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20240416 | 182800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20240416 | 182700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20240416 | 182600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20240416 | 182500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20240416 | 182400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20240416 | 182300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20240416 | 182200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20240416 | 182100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20240416 | 182000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20240416 | 181900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20240416 | 181800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20240416 | 181700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20240416 | 181600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20240416 | 181500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20240416 | 181400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20240416 | 181300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20240416 | 181200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20240416 | 181100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20240416 | 181000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20240416 | 180900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20240416 | 180800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20240416 | 180700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20240416 | 180600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20240416 | 180500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20240416 | 180400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20240416 | 180300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20240416 | 180200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20240416 | 180100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 16173 |
| 33 | 20240416 | 180000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20240416 | 175900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20240416 | 175800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20240416 | 175700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20240416 | 175600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20240416 | 175500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20240416 | 175400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20240416 | 175300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20240416 | 175200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20240416 | 175100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20240416 | 175000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20240416 | 174900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20240416 | 174800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20240416 | 174700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20240416 | 174600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20240416 | 174500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20240416 | 174400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20240416 | 174300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20240416 | 174200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20240416 | 174100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20240416 | 174000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20240416 | 173900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20240416 | 173800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20240416 | 173700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20240416 | 173600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20240416 | 173500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20240416 | 173400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20240416 | 173300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20240416 | 173200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20240416 | 173100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 16173 |
| 63 | 20240416 | 173000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20240416 | 172900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20240416 | 172800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20240416 | 172700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20240416 | 172600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20240416 | 172500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20240416 | 172400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20240416 | 172300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20240416 | 172200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20240416 | 172100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20240416 | 172000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20240416 | 171900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20240416 | 171800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20240416 | 171700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20240416 | 171600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20240416 | 171500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20240416 | 171400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20240416 | 171300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20240416 | 171200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20240416 | 171100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20240416 | 171000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20240416 | 170900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20240416 | 170800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20240416 | 170700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20240416 | 170600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20240416 | 170500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20240416 | 170400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20240416 | 170300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20240416 | 170200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20240416 | 170100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 16173 |
| 93 | 20240416 | 170000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20240416 | 165900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20240416 | 165800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20240416 | 165700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20240416 | 165600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20240416 | 165500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20240416 | 165400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20240416 | 165300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20240416 | 165200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20240416 | 165100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20240416 | 165000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20240416 | 164900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20240416 | 164800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20240416 | 164700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20240416 | 164600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20240416 | 164500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20240416 | 164400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20240416 | 164300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20240416 | 164200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20240416 | 164100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20240416 | 164000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20240416 | 163900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20240416 | 163800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20240416 | 163700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20240416 | 163600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20240416 | 163500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20240416 | 163400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20240416 | 163300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20240416 | 163200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20240416 | 163100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 16173 |
| 123 | 20240416 | 163000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20240416 | 162900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20240416 | 162800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20240416 | 162700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20240416 | 162600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20240416 | 162500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20240416 | 162400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20240416 | 162300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20240416 | 162200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20240416 | 162100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20240416 | 162000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20240416 | 161900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20240416 | 161800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20240416 | 161700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20240416 | 161600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20240416 | 161500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20240416 | 161400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20240416 | 161300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20240416 | 161200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20240416 | 161100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20240416 | 161000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20240416 | 160900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20240416 | 160800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20240416 | 160700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20240416 | 160600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20240416 | 160500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20240416 | 160400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20240416 | 160300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20240416 | 160200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20240416 | 160100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 16173 |
| 153 | 20240416 | 160000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20240416 | 155900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20240416 | 155800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20240416 | 155700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20240416 | 155600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20240416 | 155500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20240416 | 155400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20240416 | 155300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20240416 | 155200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20240416 | 155100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20240416 | 155000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20240416 | 154900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20240416 | 154800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20240416 | 154700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20240416 | 154600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20240416 | 154500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20240416 | 154400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20240416 | 154300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20240416 | 154200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20240416 | 154100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20240416 | 154000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20240416 | 153900 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20240416 | 153800 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20240416 | 153700 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20240416 | 153600 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20240416 | 153500 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20240416 | 153400 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20240416 | 153300 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20240416 | 153200 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20240416 | 153100 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 16173 |
| 183 | 20240416 | 153000 | 21906779550 | 24400 | 24400 | 24400 | 24400 | 16173 |
| 184 | 20240416 | 152900 | 21512158350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20240416 | 152800 | 21512158350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20240416 | 152700 | 21512158350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20240416 | 152600 | 21512158350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20240416 | 152500 | 21512158350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20240416 | 152400 | 21512158350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20240416 | 152300 | 21512158350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20240416 | 152200 | 21512158350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20240416 | 152100 | 21512158350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20240416 | 152000 | 21512158350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20240416 | 151900 | 21512158350 | 24650 | 24600 | 24700 | 24550 | 1659 |
| 195 | 20240416 | 151800 | 21471295850 | 24600 | 24600 | 24650 | 24550 | 1610 |
| 196 | 20240416 | 151700 | 21431689550 | 24600 | 24550 | 24600 | 24550 | 1086 |
| 197 | 20240416 | 151600 | 21405008800 | 24550 | 24500 | 24600 | 24500 | 370 |
| 198 | 20240416 | 151500 | 21395929500 | 24500 | 24500 | 24500 | 24450 | 2035 |
| 199 | 20240416 | 151400 | 21346079800 | 24550 | 24550 | 24550 | 24500 | 700 |
| 200 | 20240416 | 151300 | 21328922200 | 24550 | 24500 | 24550 | 24500 | 1033 |
| 201 | 20240416 | 151200 | 21303612850 | 24500 | 24500 | 24500 | 24500 | 820 |
| 202 | 20240416 | 151100 | 21283522850 | 24500 | 24500 | 24550 | 24500 | 2772 |
| 203 | 20240416 | 151000 | 21215599750 | 24500 | 24550 | 24550 | 24500 | 368 |
| 204 | 20240416 | 150900 | 21206567750 | 24550 | 24550 | 24550 | 24550 | 250 |
| 205 | 20240416 | 150800 | 21200430250 | 24550 | 24550 | 24600 | 24500 | 894 |
| 206 | 20240416 | 150700 | 21178481150 | 24600 | 24600 | 24600 | 24600 | 1047 |
| 207 | 20240416 | 150600 | 21152724950 | 24600 | 24600 | 24650 | 24600 | 157 |
| 208 | 20240416 | 150500 | 21148862500 | 24600 | 24650 | 24650 | 24600 | 1023 |
| 209 | 20240416 | 150400 | 21123683300 | 24650 | 24700 | 24800 | 24650 | 764 |
| 210 | 20240416 | 150300 | 21104839450 | 24800 | 24800 | 24800 | 24800 | 49 |
| 211 | 20240416 | 150200 | 21103624250 | 24800 | 24750 | 24800 | 24700 | 1229 |
| 212 | 20240416 | 150100 | 21073261200 | 24750 | 24750 | 24750 | 24700 | 327 |
| 213 | 20240416 | 150000 | 21065178850 | 24700 | 24650 | 24700 | 24650 | 801 |
| 214 | 20240416 | 145900 | 21045414450 | 24700 | 24600 | 24700 | 24600 | 953 |
| 215 | 20240416 | 145800 | 21021937950 | 24600 | 24600 | 24650 | 24600 | 733 |
| 216 | 20240416 | 145700 | 21003905900 | 24600 | 24600 | 24650 | 24600 | 214 |
| 217 | 20240416 | 145600 | 20998640950 | 24600 | 24650 | 24650 | 24600 | 844 |
| 218 | 20240416 | 145500 | 20977836500 | 24650 | 24700 | 24700 | 24650 | 274 |
| 219 | 20240416 | 145400 | 20971082000 | 24700 | 24600 | 24750 | 24600 | 1305 |
| 220 | 20240416 | 145300 | 20938893650 | 24600 | 24700 | 24700 | 24600 | 802 |
| 221 | 20240416 | 145200 | 20919099000 | 24700 | 24800 | 24800 | 24700 | 912 |
| 222 | 20240416 | 145100 | 20896528600 | 24750 | 24800 | 24800 | 24750 | 687 |
| 223 | 20240416 | 145000 | 20879495300 | 24800 | 24800 | 24800 | 24750 | 1255 |
| 224 | 20240416 | 144900 | 20848371350 | 24800 | 24800 | 24800 | 24750 | 426 |
| 225 | 20240416 | 144800 | 20837811550 | 24800 | 24900 | 24900 | 24800 | 1304 |
| 226 | 20240416 | 144700 | 20805409550 | 24900 | 24800 | 24950 | 24800 | 1713 |
| 227 | 20240416 | 144600 | 20762791500 | 24700 | 24750 | 24800 | 24700 | 173 |
| 228 | 20240416 | 144500 | 20758510950 | 24750 | 24700 | 24750 | 24700 | 15 |
| 229 | 20240416 | 144400 | 20758140400 | 24750 | 24800 | 24900 | 24750 | 548 |
| 230 | 20240416 | 144300 | 20744560200 | 24800 | 24850 | 24900 | 24800 | 737 |
| 231 | 20240416 | 144200 | 20726265300 | 24850 | 24750 | 24850 | 24750 | 729 |
| 232 | 20240416 | 144100 | 20708191850 | 24700 | 24750 | 24750 | 24700 | 304 |
| 233 | 20240416 | 144000 | 20700683000 | 24700 | 24850 | 24850 | 24700 | 643 |
| 234 | 20240416 | 143900 | 20684766100 | 24850 | 24850 | 24850 | 24800 | 541 |
| 235 | 20240416 | 143800 | 20671331550 | 24800 | 24800 | 24850 | 24800 | 802 |
| 236 | 20240416 | 143700 | 20651423150 | 24750 | 24750 | 24750 | 24750 | 10 |
| 237 | 20240416 | 143600 | 20651175650 | 24750 | 24700 | 24750 | 24700 | 366 |
| 238 | 20240416 | 143500 | 20642123450 | 24700 | 24750 | 24750 | 24700 | 168 |
| 239 | 20240416 | 143400 | 20637968450 | 24750 | 24650 | 24750 | 24650 | 164 |
| 240 | 20240416 | 143300 | 20633910250 | 24700 | 24650 | 24700 | 24650 | 943 |
| 241 | 20240416 | 143200 | 20610643450 | 24650 | 24650 | 24650 | 24650 | 169 |
| 242 | 20240416 | 143100 | 20606477600 | 24650 | 24650 | 24700 | 24650 | 253 |
| 243 | 20240416 | 143000 | 20600241100 | 24650 | 24700 | 24700 | 24650 | 7 |
| 244 | 20240416 | 142900 | 20600068450 | 24700 | 24650 | 24700 | 24650 | 365 |
| 245 | 20240416 | 142800 | 20591061050 | 24650 | 24650 | 24650 | 24650 | 255 |
| 246 | 20240416 | 142700 | 20584775300 | 24600 | 24650 | 24650 | 24550 | 1230 |
| 247 | 20240416 | 142600 | 20554518100 | 24650 | 24600 | 24700 | 24600 | 820 |
| 248 | 20240416 | 142500 | 20534325400 | 24600 | 24600 | 24600 | 24500 | 3087 |
| 249 | 20240416 | 142400 | 20458449250 | 24600 | 24600 | 24600 | 24600 | 455 |
| 250 | 20240416 | 142300 | 20447256250 | 24600 | 24750 | 24750 | 24600 | 3476 |
| 251 | 20240416 | 142200 | 20361547450 | 24750 | 24700 | 24750 | 24700 | 361 |
| 252 | 20240416 | 142100 | 20352630400 | 24750 | 24750 | 24800 | 24750 | 519 |
| 253 | 20240416 | 142000 | 20339785100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 254 | 20240416 | 141900 | 20339785100 | 24750 | 24750 | 24750 | 24750 | 503 |
| 255 | 20240416 | 141800 | 20327335850 | 24750 | 24700 | 24850 | 24700 | 1011 |
| 256 | 20240416 | 141700 | 20302319450 | 24700 | 24700 | 24750 | 24700 | 1211 |
| 257 | 20240416 | 141600 | 20272368450 | 24700 | 24700 | 24700 | 24700 | 306 |
| 258 | 20240416 | 141500 | 20264810250 | 24700 | 24750 | 24750 | 24700 | 259 |
| 259 | 20240416 | 141400 | 20258412850 | 24750 | 24750 | 24750 | 24750 | 80 |
| 260 | 20240416 | 141300 | 20256432850 | 24750 | 24750 | 24750 | 24750 | 3 |
| 261 | 20240416 | 141200 | 20256358600 | 24750 | 24700 | 24750 | 24700 | 257 |
| 262 | 20240416 | 141100 | 20250003850 | 24700 | 24700 | 24750 | 24700 | 415 |
| 263 | 20240416 | 141000 | 20239751300 | 24700 | 24750 | 24750 | 24700 | 1230 |
| 264 | 20240416 | 140900 | 20209368300 | 24700 | 24700 | 24700 | 24700 | 119 |
| 265 | 20240416 | 140800 | 20206429000 | 24700 | 24700 | 24700 | 24700 | 19 |
| 266 | 20240416 | 140700 | 20205959700 | 24700 | 24700 | 24700 | 24700 | 188 |
| 267 | 20240416 | 140600 | 20201316100 | 24700 | 24650 | 24800 | 24650 | 650 |
| 268 | 20240416 | 140500 | 20185239500 | 24650 | 24700 | 24750 | 24650 | 768 |
| 269 | 20240416 | 140400 | 20166285000 | 24750 | 24700 | 24750 | 24700 | 570 |
| 270 | 20240416 | 140300 | 20152184950 | 24700 | 24700 | 24700 | 24650 | 482 |
| 271 | 20240416 | 140200 | 20140288350 | 24700 | 24650 | 24750 | 24650 | 515 |
| 272 | 20240416 | 140100 | 20127574350 | 24650 | 24700 | 24800 | 24650 | 476 |
| 273 | 20240416 | 140000 | 20115816850 | 24700 | 24700 | 24700 | 24700 | 302 |
| 274 | 20240416 | 135900 | 20108357450 | 24650 | 24600 | 24650 | 24550 | 2580 |
| 275 | 20240416 | 135800 | 20044888500 | 24600 | 24650 | 24700 | 24550 | 3236 |
| 276 | 20240416 | 135700 | 19965261650 | 24700 | 24750 | 24750 | 24700 | 624 |
| 277 | 20240416 | 135600 | 19949843850 | 24700 | 24700 | 24700 | 24650 | 1448 |
| 278 | 20240416 | 135500 | 19914084100 | 24700 | 24750 | 24800 | 24700 | 1077 |
| 279 | 20240416 | 135400 | 19887397950 | 24750 | 24850 | 24850 | 24750 | 1632 |
| 280 | 20240416 | 135300 | 19846952300 | 24850 | 24850 | 24850 | 24800 | 2260 |
| 281 | 20240416 | 135200 | 19790864350 | 24850 | 24850 | 24900 | 24700 | 1165 |
| 282 | 20240416 | 135100 | 19761960600 | 24850 | 24900 | 25050 | 24850 | 2687 |
| 283 | 20240416 | 135000 | 19694852600 | 24850 | 24750 | 24900 | 24700 | 2909 |
| 284 | 20240416 | 134900 | 19622676700 | 24700 | 24600 | 24700 | 24600 | 238 |
| 285 | 20240416 | 134800 | 19616800800 | 24600 | 24600 | 24600 | 24600 | 100 |
| 286 | 20240416 | 134700 | 19614340800 | 24650 | 24550 | 24650 | 24550 | 955 |
| 287 | 20240416 | 134600 | 19590886700 | 24550 | 24600 | 24600 | 24550 | 114 |
| 288 | 20240416 | 134500 | 19588085150 | 24600 | 24600 | 24650 | 24600 | 411 |
| 289 | 20240416 | 134400 | 19577969550 | 24700 | 24650 | 24700 | 24600 | 187 |
| 290 | 20240416 | 134300 | 19573356450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 291 | 20240416 | 134200 | 19573356450 | 24600 | 24600 | 24600 | 24600 | 70 |
| 292 | 20240416 | 134100 | 19571634450 | 24600 | 24700 | 24700 | 24550 | 1472 |
| 293 | 20240416 | 134000 | 19535408950 | 24700 | 24700 | 24700 | 24700 | 104 |
| 294 | 20240416 | 133900 | 19532840150 | 24750 | 24750 | 24750 | 24750 | 252 |
| 295 | 20240416 | 133800 | 19526603150 | 24750 | 24750 | 24750 | 24700 | 472 |
| 296 | 20240416 | 133700 | 19514925450 | 24800 | 24800 | 24800 | 24800 | 196 |
| 297 | 20240416 | 133600 | 19510064650 | 24700 | 24800 | 24800 | 24700 | 185 |
| 298 | 20240416 | 133500 | 19505477300 | 24800 | 24650 | 24800 | 24650 | 387 |
| 299 | 20240416 | 133400 | 19495888900 | 24600 | 24800 | 24800 | 24600 | 503 |
| 300 | 20240416 | 133300 | 19483458850 | 24800 | 24800 | 24800 | 24750 | 177 |
| 301 | 20240416 | 133200 | 19479074100 | 24800 | 24850 | 24850 | 24800 | 692 |
| 302 | 20240416 | 133100 | 19461897050 | 24900 | 24900 | 24900 | 24850 | 299 |
| 303 | 20240416 | 133000 | 19454454150 | 24900 | 24800 | 24900 | 24750 | 714 |
| 304 | 20240416 | 132900 | 19436753850 | 24800 | 24800 | 24850 | 24800 | 117 |
| 305 | 20240416 | 132800 | 19433852100 | 24800 | 24700 | 24800 | 24650 | 236 |
| 306 | 20240416 | 132700 | 19428013550 | 24650 | 24600 | 24650 | 24600 | 89 |
| 307 | 20240416 | 132600 | 19425820700 | 24600 | 24600 | 24600 | 24550 | 422 |
| 308 | 20240416 | 132500 | 19415448900 | 24650 | 24600 | 24650 | 24600 | 19 |
| 309 | 20240416 | 132400 | 19414981450 | 24600 | 24600 | 24600 | 24600 | 213 |
| 310 | 20240416 | 132300 | 19409741650 | 24600 | 24650 | 24700 | 24600 | 196 |
| 311 | 20240416 | 132200 | 19404917400 | 24650 | 24650 | 24650 | 24650 | 284 |
| 312 | 20240416 | 132100 | 19397916800 | 24650 | 24650 | 24700 | 24650 | 745 |
| 313 | 20240416 | 132000 | 19379552350 | 24700 | 24750 | 24800 | 24700 | 482 |
| 314 | 20240416 | 131900 | 19367642100 | 24750 | 24700 | 24800 | 24700 | 67 |
| 315 | 20240416 | 131800 | 19365983850 | 24800 | 24800 | 24800 | 24750 | 86 |
| 316 | 20240416 | 131700 | 19363854950 | 24800 | 24750 | 24800 | 24650 | 1171 |
| 317 | 20240416 | 131600 | 19334884050 | 24750 | 24800 | 24800 | 24750 | 314 |
| 318 | 20240416 | 131500 | 19327100200 | 24800 | 24800 | 24800 | 24800 | 255 |
| 319 | 20240416 | 131400 | 19320776200 | 24800 | 24850 | 24850 | 24800 | 183 |
| 320 | 20240416 | 131300 | 19316229700 | 24800 | 24850 | 24900 | 24800 | 598 |
| 321 | 20240416 | 131200 | 19301343150 | 24850 | 24750 | 24900 | 24700 | 1000 |
| 322 | 20240416 | 131100 | 19276501350 | 24750 | 24750 | 24750 | 24700 | 90 |
| 323 | 20240416 | 131000 | 19274275950 | 24750 | 24650 | 24750 | 24650 | 342 |
| 324 | 20240416 | 130900 | 19265844350 | 24750 | 24750 | 24750 | 24750 | 374 |
| 325 | 20240416 | 130800 | 19256587850 | 24800 | 24850 | 24850 | 24800 | 237 |
| 326 | 20240416 | 130700 | 19250708900 | 24850 | 24800 | 24850 | 24800 | 46 |
| 327 | 20240416 | 130600 | 19249565900 | 24850 | 24800 | 24850 | 24800 | 95 |
| 328 | 20240416 | 130500 | 19247209400 | 24750 | 24750 | 24800 | 24750 | 71 |
| 329 | 20240416 | 130400 | 19245451150 | 24850 | 24700 | 24850 | 24700 | 389 |
| 330 | 20240416 | 130300 | 19235816400 | 24700 | 24700 | 24750 | 24700 | 28 |
| 331 | 20240416 | 130200 | 19235124300 | 24700 | 24700 | 24750 | 24700 | 313 |
| 332 | 20240416 | 130100 | 19227393100 | 24700 | 24700 | 24700 | 24700 | 109 |
| 333 | 20240416 | 130000 | 19224700800 | 24700 | 24700 | 24700 | 24650 | 177 |
| 334 | 20240416 | 125900 | 19220331450 | 24650 | 24650 | 24650 | 24650 | 160 |
| 335 | 20240416 | 125800 | 19216387450 | 24650 | 24650 | 24650 | 24650 | 178 |
| 336 | 20240416 | 125700 | 19211999750 | 24650 | 24550 | 24650 | 24500 | 114 |
| 337 | 20240416 | 125600 | 19209199950 | 24500 | 24500 | 24500 | 24500 | 2 |
| 338 | 20240416 | 125500 | 19209150950 | 24500 | 24550 | 24550 | 24500 | 495 |
| 339 | 20240416 | 125400 | 19197005350 | 24550 | 24550 | 24550 | 24550 | 1 |
| 340 | 20240416 | 125300 | 19196980800 | 24550 | 24600 | 24600 | 24550 | 719 |
| 341 | 20240416 | 125200 | 19179326900 | 24600 | 24600 | 24600 | 24600 | 434 |
| 342 | 20240416 | 125100 | 19168650500 | 24650 | 24650 | 24650 | 24650 | 1498 |
| 343 | 20240416 | 125000 | 19131724800 | 24700 | 24750 | 24800 | 24700 | 731 |
| 344 | 20240416 | 124900 | 19113666950 | 24750 | 24750 | 24800 | 24750 | 239 |
| 345 | 20240416 | 124800 | 19107748450 | 24750 | 24750 | 24800 | 24750 | 212 |
| 346 | 20240416 | 124700 | 19102500450 | 24700 | 24700 | 24700 | 24700 | 175 |
| 347 | 20240416 | 124600 | 19098177950 | 24700 | 24700 | 24700 | 24650 | 141 |
| 348 | 20240416 | 124500 | 19094698250 | 24700 | 24650 | 24700 | 24650 | 331 |
| 349 | 20240416 | 124400 | 19086523200 | 24650 | 24650 | 24650 | 24650 | 141 |
| 350 | 20240416 | 124300 | 19083047550 | 24600 | 24600 | 24650 | 24600 | 357 |
| 351 | 20240416 | 124200 | 19074264850 | 24550 | 24550 | 24600 | 24550 | 54 |
| 352 | 20240416 | 124100 | 19072939100 | 24600 | 24550 | 24650 | 24550 | 284 |
| 353 | 20240416 | 124000 | 19065953100 | 24550 | 24650 | 24700 | 24550 | 1487 |
| 354 | 20240416 | 123900 | 19029297600 | 24650 | 24650 | 24650 | 24650 | 418 |
| 355 | 20240416 | 123800 | 19018993900 | 24550 | 24550 | 24600 | 24550 | 396 |
| 356 | 20240416 | 123700 | 19009259650 | 24550 | 24600 | 24600 | 24550 | 1296 |
| 357 | 20240416 | 123600 | 18977403550 | 24650 | 24750 | 24750 | 24650 | 500 |
| 358 | 20240416 | 123500 | 18965074850 | 24700 | 24750 | 24750 | 24700 | 9 |
| 359 | 20240416 | 123400 | 18964852150 | 24750 | 24700 | 24750 | 24650 | 135 |
| 360 | 20240416 | 123300 | 18961519250 | 24650 | 24750 | 24750 | 24650 | 208 |
| 361 | 20240416 | 123200 | 18956381600 | 24700 | 24750 | 24750 | 24700 | 140 |
| 362 | 20240416 | 123100 | 18952917600 | 24750 | 24700 | 24750 | 24650 | 272 |
| 363 | 20240416 | 123000 | 18946210500 | 24650 | 24650 | 24700 | 24650 | 443 |
| 364 | 20240416 | 122900 | 18935272850 | 24700 | 24750 | 24750 | 24700 | 545 |
| 365 | 20240416 | 122800 | 18921797250 | 24750 | 24850 | 24850 | 24750 | 356 |
| 366 | 20240416 | 122700 | 18912969800 | 24850 | 24750 | 24850 | 24750 | 887 |
| 367 | 20240416 | 122600 | 18890961300 | 24750 | 24750 | 24750 | 24750 | 138 |
| 368 | 20240416 | 122500 | 18887545800 | 24650 | 24750 | 24800 | 24650 | 236 |
| 369 | 20240416 | 122400 | 18881706650 | 24800 | 24750 | 24800 | 24750 | 174 |
| 370 | 20240416 | 122300 | 18877395050 | 24800 | 24650 | 24800 | 24650 | 698 |
| 371 | 20240416 | 122200 | 18860151700 | 24650 | 24600 | 24650 | 24600 | 33 |
| 372 | 20240416 | 122100 | 18859339550 | 24650 | 24650 | 24650 | 24650 | 31 |
| 373 | 20240416 | 122000 | 18858575400 | 24700 | 24650 | 24700 | 24650 | 273 |
| 374 | 20240416 | 121900 | 18851840200 | 24650 | 24650 | 24650 | 24650 | 76 |
| 375 | 20240416 | 121800 | 18849966800 | 24700 | 24700 | 24700 | 24700 | 605 |
| 376 | 20240416 | 121700 | 18835023300 | 24550 | 24650 | 24700 | 24550 | 18 |
| 377 | 20240416 | 121600 | 18834581000 | 24700 | 24600 | 24700 | 24400 | 1236 |
| 378 | 20240416 | 121500 | 18804260400 | 24600 | 24650 | 24650 | 24600 | 277 |
| 379 | 20240416 | 121400 | 18797435200 | 24700 | 24700 | 24700 | 24650 | 169 |
| 380 | 20240416 | 121300 | 18793262900 | 24650 | 24700 | 24700 | 24650 | 344 |
| 381 | 20240416 | 121200 | 18784766150 | 24700 | 24850 | 24850 | 24700 | 584 |
| 382 | 20240416 | 121100 | 18770302500 | 24850 | 24750 | 24900 | 24750 | 1299 |
| 383 | 20240416 | 121000 | 18738038600 | 24750 | 24750 | 24800 | 24700 | 777 |
| 384 | 20240416 | 120900 | 18718800400 | 24700 | 24500 | 24800 | 24500 | 1894 |
| 385 | 20240416 | 120800 | 18672045950 | 24500 | 24400 | 24500 | 24400 | 239 |
| 386 | 20240416 | 120700 | 18666192650 | 24450 | 24450 | 24450 | 24400 | 216 |
| 387 | 20240416 | 120600 | 18660911800 | 24450 | 24400 | 24450 | 24300 | 756 |
| 388 | 20240416 | 120500 | 18642473750 | 24350 | 24400 | 24400 | 24350 | 189 |
| 389 | 20240416 | 120400 | 18637871150 | 24350 | 24400 | 24400 | 24350 | 421 |
| 390 | 20240416 | 120300 | 18627606200 | 24400 | 24400 | 24450 | 24400 | 151 |
| 391 | 20240416 | 120200 | 18623920750 | 24400 | 24550 | 24550 | 24400 | 826 |
| 392 | 20240416 | 120100 | 18603696400 | 24600 | 24550 | 24600 | 24550 | 203 |
| 393 | 20240416 | 120000 | 18598708450 | 24550 | 24500 | 24600 | 24500 | 808 |
| 394 | 20240416 | 115900 | 18578872500 | 24500 | 24500 | 24500 | 24450 | 83 |
| 395 | 20240416 | 115800 | 18576839100 | 24450 | 24400 | 24500 | 24400 | 275 |
| 396 | 20240416 | 115700 | 18570106000 | 24500 | 24350 | 24500 | 24250 | 861 |
| 397 | 20240416 | 115600 | 18549150200 | 24300 | 24300 | 24300 | 24300 | 346 |
| 398 | 20240416 | 115500 | 18540742400 | 24350 | 24300 | 24350 | 24300 | 426 |
| 399 | 20240416 | 115400 | 18530375500 | 24300 | 24250 | 24300 | 24250 | 326 |
| 400 | 20240416 | 115300 | 18522464000 | 24250 | 24300 | 24300 | 24200 | 685 |
| 401 | 20240416 | 115200 | 18505852600 | 24300 | 24300 | 24300 | 24250 | 814 |
| 402 | 20240416 | 115100 | 18486073750 | 24200 | 24250 | 24350 | 24100 | 2593 |
| 403 | 20240416 | 115000 | 18423290150 | 24250 | 24350 | 24350 | 24250 | 1121 |
| 404 | 20240416 | 114900 | 18396034850 | 24350 | 24400 | 24400 | 24350 | 821 |
| 405 | 20240416 | 114800 | 18376026550 | 24400 | 24550 | 24550 | 24400 | 2954 |
| 406 | 20240416 | 114700 | 18303805600 | 24550 | 24650 | 24650 | 24550 | 1172 |
| 407 | 20240416 | 114600 | 18274985750 | 24700 | 24700 | 24700 | 24700 | 31 |
| 408 | 20240416 | 114500 | 18274220050 | 24700 | 24800 | 24800 | 24700 | 696 |
| 409 | 20240416 | 114400 | 18257023600 | 24800 | 24800 | 24800 | 24800 | 6 |
| 410 | 20240416 | 114300 | 18256874800 | 24700 | 24700 | 24750 | 24700 | 1082 |
| 411 | 20240416 | 114200 | 18230140550 | 24700 | 24800 | 24800 | 24700 | 424 |
| 412 | 20240416 | 114100 | 18219663400 | 24800 | 24700 | 24800 | 24700 | 612 |
| 413 | 20240416 | 114000 | 18204515600 | 24700 | 24750 | 24800 | 24700 | 164 |
| 414 | 20240416 | 113900 | 18200460850 | 24750 | 24800 | 24800 | 24750 | 450 |
| 415 | 20240416 | 113800 | 18189308350 | 24800 | 24800 | 24800 | 24750 | 197 |
| 416 | 20240416 | 113700 | 18184423750 | 24750 | 24800 | 24800 | 24750 | 289 |
| 417 | 20240416 | 113600 | 18177266500 | 24800 | 24900 | 24900 | 24800 | 195 |
| 418 | 20240416 | 113500 | 18172430300 | 24800 | 24900 | 24900 | 24750 | 478 |
| 419 | 20240416 | 113400 | 18160576950 | 24800 | 24900 | 24900 | 24800 | 15 |
| 420 | 20240416 | 113300 | 18160203950 | 24900 | 24650 | 24900 | 24650 | 877 |
| 421 | 20240416 | 113200 | 18138429950 | 24650 | 24750 | 24750 | 24650 | 270 |
| 422 | 20240416 | 113100 | 18131766550 | 24700 | 24800 | 24800 | 24700 | 80 |
| 423 | 20240416 | 113000 | 18129787850 | 24700 | 24650 | 24800 | 24650 | 257 |
| 424 | 20240416 | 112900 | 18123433500 | 24650 | 24650 | 24650 | 24600 | 1164 |
| 425 | 20240416 | 112800 | 18094743050 | 24650 | 24750 | 24800 | 24600 | 1528 |
| 426 | 20240416 | 112700 | 18057020450 | 24750 | 24650 | 24750 | 24650 | 518 |
| 427 | 20240416 | 112600 | 18044223450 | 24650 | 24600 | 24700 | 24600 | 656 |
| 428 | 20240416 | 112500 | 18028057750 | 24700 | 24850 | 24850 | 24500 | 2695 |
| 429 | 20240416 | 112400 | 17961614700 | 24850 | 24900 | 24900 | 24850 | 420 |
| 430 | 20240416 | 112300 | 17951172800 | 24900 | 25000 | 25050 | 24900 | 253 |
| 431 | 20240416 | 112200 | 17944848150 | 25000 | 24800 | 25050 | 24750 | 1243 |
| 432 | 20240416 | 112100 | 17913857650 | 24850 | 24750 | 24850 | 24750 | 611 |
| 433 | 20240416 | 112000 | 17898707750 | 24750 | 24850 | 24850 | 24700 | 764 |
| 434 | 20240416 | 111900 | 17879799200 | 24850 | 24850 | 24850 | 24750 | 1193 |
| 435 | 20240416 | 111800 | 17850179550 | 24850 | 24750 | 24850 | 24750 | 2789 |
| 436 | 20240416 | 111700 | 17781119600 | 24800 | 24900 | 24900 | 24750 | 339 |
| 437 | 20240416 | 111600 | 17772705300 | 24750 | 24800 | 24850 | 24750 | 2229 |
| 438 | 20240416 | 111500 | 17717447650 | 24800 | 24850 | 24950 | 24800 | 1026 |
| 439 | 20240416 | 111400 | 17691960000 | 24850 | 25150 | 25150 | 24850 | 3592 |
| 440 | 20240416 | 111300 | 17602196550 | 25200 | 25150 | 25250 | 25100 | 2291 |
| 441 | 20240416 | 111200 | 17544490550 | 25150 | 25050 | 25150 | 25050 | 359 |
| 442 | 20240416 | 111100 | 17535483300 | 25200 | 25150 | 25200 | 25050 | 2296 |
| 443 | 20240416 | 111000 | 17477790000 | 25200 | 25050 | 25200 | 24950 | 1267 |
| 444 | 20240416 | 110900 | 17446030200 | 25000 | 25050 | 25100 | 24950 | 837 |
| 445 | 20240416 | 110800 | 17425066550 | 25000 | 24950 | 25050 | 24900 | 1518 |
| 446 | 20240416 | 110700 | 17387135800 | 24950 | 24900 | 24950 | 24800 | 1587 |
| 447 | 20240416 | 110600 | 17347727200 | 24900 | 25000 | 25050 | 24850 | 2806 |
| 448 | 20240416 | 110500 | 17277784100 | 25000 | 25000 | 25050 | 24900 | 2106 |
| 449 | 20240416 | 110400 | 17225224600 | 25050 | 25100 | 25150 | 25000 | 2782 |
| 450 | 20240416 | 110300 | 17155465500 | 25100 | 25150 | 25200 | 25000 | 2917 |
| 451 | 20240416 | 110200 | 17082163500 | 25200 | 25300 | 25450 | 25150 | 11358 |
| 452 | 20240416 | 110100 | 16794118550 | 25250 | 25050 | 25350 | 25050 | 8843 |
| 453 | 20240416 | 110000 | 16570989350 | 25050 | 25000 | 25050 | 24900 | 2545 |
| 454 | 20240416 | 105900 | 16507396000 | 24900 | 25000 | 25050 | 24900 | 1589 |
| 455 | 20240416 | 105800 | 16467667200 | 25050 | 24950 | 25050 | 24850 | 2972 |
| 456 | 20240416 | 105700 | 16393424100 | 24950 | 24750 | 24950 | 24550 | 2132 |
| 457 | 20240416 | 105600 | 16340590700 | 24750 | 24900 | 24900 | 24700 | 3581 |
| 458 | 20240416 | 105500 | 16251802700 | 24850 | 24900 | 24950 | 24800 | 2107 |
| 459 | 20240416 | 105400 | 16199350100 | 24900 | 24850 | 24900 | 24800 | 858 |
| 460 | 20240416 | 105300 | 16178031700 | 24850 | 24850 | 24950 | 24800 | 1292 |
| 461 | 20240416 | 105200 | 16145906700 | 24850 | 25000 | 25000 | 24850 | 1006 |
| 462 | 20240416 | 105100 | 16120803600 | 24950 | 24850 | 25000 | 24850 | 4559 |
| 463 | 20240416 | 105000 | 16007251600 | 24850 | 24850 | 24900 | 24850 | 468 |
| 464 | 20240416 | 104900 | 15995618150 | 24850 | 25000 | 25000 | 24750 | 1332 |
| 465 | 20240416 | 104800 | 15962491250 | 25000 | 24900 | 25050 | 24750 | 6451 |
| 466 | 20240416 | 104700 | 15802080850 | 24900 | 24850 | 25100 | 24850 | 6427 |
| 467 | 20240416 | 104600 | 15641558800 | 24900 | 24550 | 25050 | 24550 | 8055 |
| 468 | 20240416 | 104500 | 15441156400 | 24600 | 24400 | 24650 | 24350 | 6317 |
| 469 | 20240416 | 104400 | 15286640150 | 24400 | 24200 | 24400 | 24150 | 5118 |
| 470 | 20240416 | 104300 | 15162401700 | 24200 | 24200 | 24250 | 24100 | 1071 |
| 471 | 20240416 | 104200 | 15136505650 | 24100 | 24100 | 24300 | 24050 | 4821 |
| 472 | 20240416 | 104100 | 15020262250 | 24100 | 24250 | 24250 | 24100 | 1709 |
| 473 | 20240416 | 104000 | 14978946500 | 24250 | 24250 | 24300 | 24200 | 2246 |
| 474 | 20240416 | 103900 | 14924476600 | 24250 | 24300 | 24350 | 24250 | 2394 |
| 475 | 20240416 | 103800 | 14866315050 | 24300 | 24250 | 24300 | 24250 | 2334 |
| 476 | 20240416 | 103700 | 14809709950 | 24250 | 24300 | 24300 | 24200 | 1654 |
| 477 | 20240416 | 103600 | 14769566700 | 24300 | 24000 | 24300 | 24000 | 2362 |
| 478 | 20240416 | 103500 | 14712504200 | 24000 | 24200 | 24250 | 23600 | 9538 |
| 479 | 20240416 | 103400 | 14484338450 | 24200 | 24250 | 24250 | 24200 | 346 |
| 480 | 20240416 | 103300 | 14475958050 | 24250 | 24300 | 24350 | 24250 | 2094 |
| 481 | 20240416 | 103200 | 14425099700 | 24300 | 24250 | 24350 | 24200 | 1607 |
| 482 | 20240416 | 103100 | 14386049000 | 24250 | 24250 | 24250 | 24150 | 959 |
| 483 | 20240416 | 103000 | 14362833850 | 24150 | 24200 | 24250 | 24150 | 2813 |
| 484 | 20240416 | 102900 | 14294793850 | 24200 | 24300 | 24300 | 24150 | 680 |
| 485 | 20240416 | 102800 | 14278323400 | 24300 | 24250 | 24400 | 24200 | 2535 |
| 486 | 20240416 | 102700 | 14216720500 | 24250 | 24350 | 24350 | 24200 | 2844 |
| 487 | 20240416 | 102600 | 14147574800 | 24350 | 24300 | 24400 | 24200 | 1716 |
| 488 | 20240416 | 102500 | 14105867450 | 24350 | 24200 | 24400 | 24200 | 1177 |
| 489 | 20240416 | 102400 | 14077295850 | 24150 | 24300 | 24350 | 24150 | 2678 |
| 490 | 20240416 | 102300 | 14012333850 | 24350 | 24300 | 24400 | 24300 | 1807 |
| 491 | 20240416 | 102200 | 13968282500 | 24300 | 24350 | 24400 | 24250 | 1543 |
| 492 | 20240416 | 102100 | 13930740450 | 24400 | 24350 | 24450 | 24300 | 4019 |
| 493 | 20240416 | 102000 | 13832882600 | 24350 | 24300 | 24350 | 24050 | 9637 |
| 494 | 20240416 | 101900 | 13599166200 | 24300 | 24400 | 24450 | 24300 | 2685 |
| 495 | 20240416 | 101800 | 13533694800 | 24400 | 24400 | 24550 | 24300 | 4180 |
| 496 | 20240416 | 101700 | 13431526100 | 24400 | 24650 | 24800 | 24200 | 11316 |
| 497 | 20240416 | 101600 | 13154178950 | 24650 | 24900 | 24900 | 24650 | 4087 |
| 498 | 20240416 | 101500 | 13052990500 | 24900 | 24900 | 25000 | 24800 | 5033 |
| 499 | 20240416 | 101400 | 12927922950 | 24900 | 25150 | 25200 | 24850 | 4636 |
| 500 | 20240416 | 101300 | 12811894500 | 25150 | 25250 | 25250 | 25100 | 2700 |
| 501 | 20240416 | 101200 | 12743837400 | 25250 | 25300 | 25400 | 25250 | 1280 |
| 502 | 20240416 | 101100 | 12711455800 | 25300 | 25300 | 25300 | 25250 | 728 |
| 503 | 20240416 | 101000 | 12693051450 | 25300 | 25350 | 25350 | 25250 | 318 |
| 504 | 20240416 | 100900 | 12685015500 | 25300 | 25200 | 25350 | 25200 | 2287 |
| 505 | 20240416 | 100800 | 12627184000 | 25200 | 25100 | 25250 | 25100 | 1280 |
| 506 | 20240416 | 100700 | 12594973900 | 25050 | 25100 | 25100 | 25000 | 8764 |
| 507 | 20240416 | 100600 | 12375557750 | 25100 | 25250 | 25250 | 25100 | 3714 |
| 508 | 20240416 | 100500 | 12281914800 | 25250 | 25350 | 25350 | 25250 | 1731 |
| 509 | 20240416 | 100400 | 12238126450 | 25300 | 25350 | 25400 | 25300 | 2084 |
| 510 | 20240416 | 100300 | 12185348150 | 25350 | 25450 | 25500 | 25350 | 3114 |
| 511 | 20240416 | 100200 | 12106211850 | 25450 | 25550 | 25550 | 25450 | 1228 |
| 512 | 20240416 | 100100 | 12074900650 | 25600 | 25550 | 25600 | 25500 | 1787 |
| 513 | 20240416 | 100000 | 12029254500 | 25550 | 25400 | 25550 | 25400 | 828 |
| 514 | 20240416 | 095900 | 12008177650 | 25450 | 25400 | 25500 | 25400 | 718 |
| 515 | 20240416 | 095800 | 11989923700 | 25400 | 25400 | 25550 | 25400 | 1558 |
| 516 | 20240416 | 095700 | 11950271450 | 25400 | 25450 | 25500 | 25400 | 1322 |
| 517 | 20240416 | 095600 | 11916648550 | 25450 | 25450 | 25500 | 25400 | 1544 |
| 518 | 20240416 | 095500 | 11877351550 | 25500 | 25600 | 25600 | 25450 | 1425 |
| 519 | 20240416 | 095400 | 11841063250 | 25500 | 25500 | 25600 | 25450 | 331 |
| 520 | 20240416 | 095300 | 11832626150 | 25500 | 25600 | 25600 | 25450 | 1424 |
| 521 | 20240416 | 095200 | 11796304500 | 25650 | 25700 | 25700 | 25600 | 1066 |
| 522 | 20240416 | 095100 | 11768954300 | 25700 | 25600 | 25750 | 25500 | 1015 |
| 523 | 20240416 | 095000 | 11742920600 | 25650 | 25450 | 25700 | 25400 | 2758 |
| 524 | 20240416 | 094900 | 11672454750 | 25400 | 25500 | 25500 | 25350 | 3466 |
| 525 | 20240416 | 094800 | 11584325050 | 25500 | 25550 | 25600 | 25500 | 1943 |
| 526 | 20240416 | 094700 | 11534690200 | 25550 | 25600 | 25650 | 25550 | 450 |
| 527 | 20240416 | 094600 | 11523180200 | 25600 | 25700 | 25700 | 25550 | 2083 |
| 528 | 20240416 | 094500 | 11469822100 | 25700 | 25500 | 25700 | 25450 | 3390 |
| 529 | 20240416 | 094400 | 11383187650 | 25500 | 25550 | 25600 | 25500 | 1192 |
| 530 | 20240416 | 094300 | 11352774800 | 25600 | 25500 | 25600 | 25400 | 4606 |
| 531 | 20240416 | 094200 | 11235490600 | 25450 | 25500 | 25550 | 25450 | 4254 |
| 532 | 20240416 | 094100 | 11127029550 | 25550 | 25600 | 25600 | 25550 | 4251 |
| 533 | 20240416 | 094000 | 11018331200 | 25650 | 25700 | 25750 | 25600 | 3793 |
| 534 | 20240416 | 093900 | 10921001850 | 25700 | 25800 | 25800 | 25700 | 2046 |
| 535 | 20240416 | 093800 | 10868306350 | 25800 | 25900 | 25900 | 25800 | 1791 |
| 536 | 20240416 | 093700 | 10822054850 | 25900 | 25950 | 26000 | 25850 | 774 |
| 537 | 20240416 | 093600 | 10801985950 | 25950 | 26000 | 26050 | 25950 | 1642 |
| 538 | 20240416 | 093500 | 10759326550 | 26000 | 25950 | 26000 | 25850 | 3657 |
| 539 | 20240416 | 093400 | 10664499700 | 25950 | 25800 | 25950 | 25800 | 1020 |
| 540 | 20240416 | 093300 | 10638133500 | 25800 | 25750 | 25850 | 25750 | 1487 |
| 541 | 20240416 | 093200 | 10599762450 | 25750 | 25650 | 25800 | 25600 | 4718 |
| 542 | 20240416 | 093100 | 10478610800 | 25650 | 25950 | 25950 | 25650 | 5983 |
| 543 | 20240416 | 093000 | 10324027000 | 25950 | 25950 | 26050 | 25950 | 1679 |
| 544 | 20240416 | 092900 | 10280442050 | 25950 | 26050 | 26050 | 25950 | 2059 |
| 545 | 20240416 | 092800 | 10226915900 | 26050 | 25950 | 26100 | 25950 | 2408 |
| 546 | 20240416 | 092700 | 10164237800 | 26000 | 26150 | 26150 | 25950 | 5854 |
| 547 | 20240416 | 092600 | 10011807000 | 26150 | 26050 | 26200 | 26050 | 4064 |
| 548 | 20240416 | 092500 | 9905621500 | 26100 | 26150 | 26200 | 25950 | 9148 |
| 549 | 20240416 | 092400 | 9667296600 | 26250 | 26550 | 26600 | 26100 | 10660 |
| 550 | 20240416 | 092300 | 9386155900 | 26600 | 26500 | 26650 | 26400 | 4551 |
| 551 | 20240416 | 092200 | 9265169850 | 26500 | 26650 | 26700 | 26400 | 18114 |
| 552 | 20240416 | 092100 | 8782693950 | 26650 | 26200 | 26650 | 26150 | 17294 |
| 553 | 20240416 | 092000 | 8324402350 | 26200 | 26300 | 26400 | 26150 | 4244 |
| 554 | 20240416 | 091900 | 8212842900 | 26350 | 26300 | 26350 | 26250 | 5229 |
| 555 | 20240416 | 091800 | 8075335400 | 26350 | 26450 | 26550 | 26300 | 12502 |
| 556 | 20240416 | 091700 | 7745119100 | 26500 | 26150 | 26550 | 26100 | 17518 |
| 557 | 20240416 | 091600 | 7282852550 | 26100 | 26100 | 26400 | 26050 | 13772 |
| 558 | 20240416 | 091500 | 6921468350 | 26050 | 26100 | 26150 | 25900 | 9284 |
| 559 | 20240416 | 091400 | 6679659650 | 26200 | 25900 | 26250 | 25850 | 11473 |
| 560 | 20240416 | 091300 | 6381234500 | 25850 | 25900 | 26000 | 25800 | 3946 |
| 561 | 20240416 | 091200 | 6278927100 | 25900 | 25700 | 25950 | 25650 | 3370 |
| 562 | 20240416 | 091100 | 6191798200 | 25750 | 25600 | 25850 | 25600 | 1975 |
| 563 | 20240416 | 091000 | 6141061150 | 25600 | 25900 | 25900 | 25550 | 5219 |
| 564 | 20240416 | 090900 | 6007045050 | 25800 | 25750 | 26100 | 25650 | 7472 |
| 565 | 20240416 | 090800 | 5814044150 | 25750 | 25500 | 25750 | 25500 | 3339 |
| 566 | 20240416 | 090700 | 5728571550 | 25550 | 25950 | 26000 | 25500 | 12953 |
| 567 | 20240416 | 090600 | 5395969300 | 26000 | 26000 | 26000 | 25750 | 4867 |
| 568 | 20240416 | 090500 | 5269985350 | 25850 | 25800 | 26200 | 25650 | 19761 |
| 569 | 20240416 | 090400 | 4759245650 | 25800 | 25900 | 26000 | 25800 | 8431 |
| 570 | 20240416 | 090300 | 4540659400 | 25850 | 26300 | 26350 | 25700 | 22414 |
| 571 | 20240416 | 090200 | 3957427300 | 26300 | 26550 | 26700 | 26200 | 19613 |
| 572 | 20240416 | 090100 | 3439666400 | 26550 | 26600 | 27000 | 26500 | 67963 |
| 573 | 20240416 | 090000 | 1620886350 | 26600 | 26050 | 26650 | 25900 | 57361 |