31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 183100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 19650 |
| 3 | 20240416 | 183000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20240416 | 182900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20240416 | 182800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20240416 | 182700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20240416 | 182600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20240416 | 182500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20240416 | 182400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20240416 | 182300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20240416 | 182200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20240416 | 182100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20240416 | 182000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20240416 | 181900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20240416 | 181800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20240416 | 181700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20240416 | 181600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20240416 | 181500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20240416 | 181400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20240416 | 181300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20240416 | 181200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20240416 | 181100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20240416 | 181000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20240416 | 180900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20240416 | 180800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20240416 | 180700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20240416 | 180600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20240416 | 180500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20240416 | 180400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20240416 | 180300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20240416 | 180200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20240416 | 180100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 19650 |
| 33 | 20240416 | 180000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20240416 | 175900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20240416 | 175800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20240416 | 175700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20240416 | 175600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20240416 | 175500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20240416 | 175400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20240416 | 175300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20240416 | 175200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20240416 | 175100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20240416 | 175000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20240416 | 174900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20240416 | 174800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20240416 | 174700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20240416 | 174600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20240416 | 174500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20240416 | 174400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20240416 | 174300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20240416 | 174200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20240416 | 174100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20240416 | 174000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20240416 | 173900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20240416 | 173800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20240416 | 173700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20240416 | 173600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20240416 | 173500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20240416 | 173400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20240416 | 173300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20240416 | 173200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20240416 | 173100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 19650 |
| 63 | 20240416 | 173000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20240416 | 172900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20240416 | 172800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20240416 | 172700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20240416 | 172600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20240416 | 172500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20240416 | 172400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20240416 | 172300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20240416 | 172200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20240416 | 172100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20240416 | 172000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20240416 | 171900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20240416 | 171800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20240416 | 171700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20240416 | 171600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20240416 | 171500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20240416 | 171400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20240416 | 171300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20240416 | 171200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20240416 | 171100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20240416 | 171000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20240416 | 170900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20240416 | 170800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20240416 | 170700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20240416 | 170600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20240416 | 170500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20240416 | 170400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20240416 | 170300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20240416 | 170200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20240416 | 170100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 19650 |
| 93 | 20240416 | 170000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20240416 | 165900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20240416 | 165800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20240416 | 165700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20240416 | 165600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20240416 | 165500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20240416 | 165400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20240416 | 165300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20240416 | 165200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20240416 | 165100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20240416 | 165000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20240416 | 164900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20240416 | 164800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20240416 | 164700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20240416 | 164600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20240416 | 164500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20240416 | 164400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20240416 | 164300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20240416 | 164200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20240416 | 164100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20240416 | 164000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20240416 | 163900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20240416 | 163800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20240416 | 163700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20240416 | 163600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20240416 | 163500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20240416 | 163400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20240416 | 163300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20240416 | 163200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20240416 | 163100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 19650 |
| 123 | 20240416 | 163000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20240416 | 162900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20240416 | 162800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20240416 | 162700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20240416 | 162600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20240416 | 162500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20240416 | 162400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20240416 | 162300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20240416 | 162200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20240416 | 162100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20240416 | 162000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20240416 | 161900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20240416 | 161800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20240416 | 161700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20240416 | 161600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20240416 | 161500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20240416 | 161400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20240416 | 161300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20240416 | 161200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20240416 | 161100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20240416 | 161000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20240416 | 160900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20240416 | 160800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20240416 | 160700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20240416 | 160600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20240416 | 160500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20240416 | 160400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20240416 | 160300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20240416 | 160200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20240416 | 160100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 19650 |
| 153 | 20240416 | 160000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20240416 | 155900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20240416 | 155800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20240416 | 155700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20240416 | 155600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20240416 | 155500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20240416 | 155400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20240416 | 155300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20240416 | 155200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20240416 | 155100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20240416 | 155000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20240416 | 154900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20240416 | 154800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20240416 | 154700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20240416 | 154600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20240416 | 154500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20240416 | 154400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20240416 | 154300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20240416 | 154200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20240416 | 154100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20240416 | 154000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20240416 | 153900 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20240416 | 153800 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20240416 | 153700 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20240416 | 153600 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20240416 | 153500 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20240416 | 153400 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20240416 | 153300 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20240416 | 153200 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20240416 | 153100 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 19650 |
| 183 | 20240416 | 153000 | 73984656950 | 39050 | 39050 | 39050 | 39050 | 19650 |
| 184 | 20240416 | 152900 | 73217324450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20240416 | 152800 | 73217324450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20240416 | 152700 | 73217324450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20240416 | 152600 | 73217324450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20240416 | 152500 | 73217324450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20240416 | 152400 | 73217324450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20240416 | 152300 | 73217324450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20240416 | 152200 | 73217324450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20240416 | 152100 | 73217324450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20240416 | 152000 | 73217324450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20240416 | 151900 | 73217324450 | 39200 | 39100 | 39250 | 39100 | 5124 |
| 195 | 20240416 | 151800 | 73016675650 | 39150 | 39100 | 39250 | 39050 | 7234 |
| 196 | 20240416 | 151700 | 72733515650 | 39100 | 39150 | 39150 | 39050 | 2111 |
| 197 | 20240416 | 151600 | 72650960550 | 39150 | 39150 | 39200 | 39050 | 3885 |
| 198 | 20240416 | 151500 | 72498873900 | 39200 | 39200 | 39200 | 39050 | 1140 |
| 199 | 20240416 | 151400 | 72454261350 | 39150 | 39100 | 39200 | 39050 | 2404 |
| 200 | 20240416 | 151300 | 72360234650 | 39150 | 39100 | 39150 | 39050 | 1547 |
| 201 | 20240416 | 151200 | 72299746200 | 39100 | 39250 | 39300 | 39100 | 5139 |
| 202 | 20240416 | 151100 | 72098277400 | 39250 | 39250 | 39300 | 39200 | 2466 |
| 203 | 20240416 | 151000 | 72001474550 | 39250 | 39050 | 39300 | 39000 | 6009 |
| 204 | 20240416 | 150900 | 71766743650 | 39050 | 39250 | 39250 | 39050 | 4416 |
| 205 | 20240416 | 150800 | 71593870950 | 39250 | 39300 | 39350 | 39200 | 2510 |
| 206 | 20240416 | 150700 | 71495298650 | 39300 | 39200 | 39400 | 39200 | 6555 |
| 207 | 20240416 | 150600 | 71237701350 | 39200 | 39250 | 39300 | 39200 | 2044 |
| 208 | 20240416 | 150500 | 71157500200 | 39300 | 39350 | 39350 | 39250 | 2576 |
| 209 | 20240416 | 150400 | 71056216100 | 39350 | 39300 | 39350 | 39300 | 1358 |
| 210 | 20240416 | 150300 | 71002826250 | 39300 | 39300 | 39350 | 39250 | 2063 |
| 211 | 20240416 | 150200 | 70921736500 | 39300 | 39250 | 39400 | 39250 | 6208 |
| 212 | 20240416 | 150100 | 70677591600 | 39250 | 39250 | 39300 | 39200 | 4852 |
| 213 | 20240416 | 150000 | 70487094700 | 39300 | 39200 | 39300 | 39200 | 1930 |
| 214 | 20240416 | 145900 | 70411339900 | 39200 | 39100 | 39250 | 39100 | 5401 |
| 215 | 20240416 | 145800 | 70199651800 | 39100 | 38950 | 39150 | 38950 | 3094 |
| 216 | 20240416 | 145700 | 70078904850 | 38950 | 39100 | 39100 | 38900 | 2712 |
| 217 | 20240416 | 145600 | 69973099850 | 39100 | 39150 | 39200 | 39050 | 2678 |
| 218 | 20240416 | 145500 | 69868331700 | 39200 | 39100 | 39250 | 39050 | 2606 |
| 219 | 20240416 | 145400 | 69766322150 | 39150 | 39150 | 39200 | 39150 | 2411 |
| 220 | 20240416 | 145300 | 69671875550 | 39150 | 39100 | 39200 | 39050 | 1822 |
| 221 | 20240416 | 145200 | 69600579000 | 39100 | 39050 | 39100 | 39000 | 1756 |
| 222 | 20240416 | 145100 | 69532026850 | 39050 | 39050 | 39150 | 39050 | 1401 |
| 223 | 20240416 | 145000 | 69477284800 | 39050 | 38900 | 39050 | 38900 | 2130 |
| 224 | 20240416 | 144900 | 69394295850 | 38900 | 38900 | 38950 | 38900 | 1025 |
| 225 | 20240416 | 144800 | 69354419800 | 38900 | 39000 | 39050 | 38900 | 2325 |
| 226 | 20240416 | 144700 | 69263792500 | 39000 | 39150 | 39150 | 39000 | 1222 |
| 227 | 20240416 | 144600 | 69216035250 | 39150 | 39050 | 39150 | 38950 | 1386 |
| 228 | 20240416 | 144500 | 69161848750 | 39050 | 38950 | 39050 | 38900 | 985 |
| 229 | 20240416 | 144400 | 69123470300 | 39000 | 38950 | 39000 | 38900 | 883 |
| 230 | 20240416 | 144300 | 69089095600 | 38900 | 39000 | 39000 | 38850 | 1122 |
| 231 | 20240416 | 144200 | 69045449900 | 39000 | 39100 | 39150 | 38900 | 3072 |
| 232 | 20240416 | 144100 | 68925507600 | 39100 | 39300 | 39300 | 39100 | 2517 |
| 233 | 20240416 | 144000 | 68826892550 | 39300 | 39050 | 39350 | 39050 | 7931 |
| 234 | 20240416 | 143900 | 68515971050 | 39100 | 38950 | 39200 | 38950 | 4577 |
| 235 | 20240416 | 143800 | 68337194850 | 38950 | 38850 | 38950 | 38800 | 1963 |
| 236 | 20240416 | 143700 | 68260833900 | 38800 | 38650 | 38900 | 38650 | 1610 |
| 237 | 20240416 | 143600 | 68198320300 | 38800 | 38750 | 38850 | 38650 | 2357 |
| 238 | 20240416 | 143500 | 68107049100 | 38800 | 38700 | 38800 | 38700 | 536 |
| 239 | 20240416 | 143400 | 68086280550 | 38700 | 38900 | 38900 | 38700 | 1629 |
| 240 | 20240416 | 143300 | 68023031800 | 38950 | 39000 | 39050 | 38850 | 2289 |
| 241 | 20240416 | 143200 | 67933858500 | 39000 | 38950 | 39050 | 38900 | 2976 |
| 242 | 20240416 | 143100 | 67817869200 | 38900 | 38850 | 38950 | 38850 | 2644 |
| 243 | 20240416 | 143000 | 67715057200 | 38850 | 38500 | 38850 | 38450 | 2469 |
| 244 | 20240416 | 142900 | 67619661350 | 38550 | 38500 | 38550 | 38450 | 1187 |
| 245 | 20240416 | 142800 | 67573946150 | 38500 | 38550 | 38600 | 38500 | 557 |
| 246 | 20240416 | 142700 | 67552475750 | 38550 | 38550 | 38600 | 38450 | 786 |
| 247 | 20240416 | 142600 | 67522184600 | 38550 | 38450 | 38550 | 38400 | 1113 |
| 248 | 20240416 | 142500 | 67479359350 | 38450 | 38450 | 38650 | 38400 | 1258 |
| 249 | 20240416 | 142400 | 67430942850 | 38450 | 38550 | 38550 | 38450 | 310 |
| 250 | 20240416 | 142300 | 67419008950 | 38550 | 38550 | 38600 | 38450 | 1133 |
| 251 | 20240416 | 142200 | 67375361600 | 38550 | 38600 | 38600 | 38550 | 579 |
| 252 | 20240416 | 142100 | 67353036400 | 38600 | 38600 | 38650 | 38550 | 602 |
| 253 | 20240416 | 142000 | 67329794150 | 38600 | 38400 | 38650 | 38400 | 1796 |
| 254 | 20240416 | 141900 | 67260640850 | 38400 | 38450 | 38500 | 38400 | 1333 |
| 255 | 20240416 | 141800 | 67209417300 | 38450 | 38400 | 38450 | 38350 | 944 |
| 256 | 20240416 | 141700 | 67173170700 | 38350 | 38450 | 38500 | 38350 | 2376 |
| 257 | 20240416 | 141600 | 67081882650 | 38450 | 38550 | 38600 | 38400 | 1025 |
| 258 | 20240416 | 141500 | 67042422150 | 38550 | 38650 | 38700 | 38550 | 1557 |
| 259 | 20240416 | 141400 | 66982315800 | 38700 | 38900 | 38900 | 38650 | 1488 |
| 260 | 20240416 | 141300 | 66924545100 | 38900 | 38550 | 38900 | 38550 | 4042 |
| 261 | 20240416 | 141200 | 66768066400 | 38550 | 38350 | 38550 | 38300 | 1783 |
| 262 | 20240416 | 141100 | 66699558300 | 38350 | 38400 | 38450 | 38300 | 924 |
| 263 | 20240416 | 141000 | 66664100000 | 38400 | 38350 | 38500 | 38300 | 604 |
| 264 | 20240416 | 140900 | 66640912700 | 38300 | 38400 | 38400 | 38300 | 762 |
| 265 | 20240416 | 140800 | 66611681300 | 38400 | 38350 | 38450 | 38300 | 1471 |
| 266 | 20240416 | 140700 | 66555309950 | 38350 | 38500 | 38550 | 38350 | 722 |
| 267 | 20240416 | 140600 | 66527546850 | 38550 | 38350 | 38550 | 38300 | 3950 |
| 268 | 20240416 | 140500 | 66375921350 | 38300 | 38350 | 38400 | 38250 | 2822 |
| 269 | 20240416 | 140400 | 66267769050 | 38350 | 38200 | 38400 | 38200 | 2077 |
| 270 | 20240416 | 140300 | 66188273700 | 38250 | 38450 | 38450 | 38250 | 3690 |
| 271 | 20240416 | 140200 | 66046930600 | 38450 | 38500 | 38550 | 38400 | 1755 |
| 272 | 20240416 | 140100 | 65979384150 | 38550 | 38500 | 38600 | 38450 | 1325 |
| 273 | 20240416 | 140000 | 65928377200 | 38450 | 38400 | 38550 | 38400 | 833 |
| 274 | 20240416 | 135900 | 65896334650 | 38400 | 38500 | 38600 | 38400 | 841 |
| 275 | 20240416 | 135800 | 65863951900 | 38500 | 38450 | 38550 | 38450 | 646 |
| 276 | 20240416 | 135700 | 65839090600 | 38500 | 38450 | 38550 | 38450 | 1006 |
| 277 | 20240416 | 135600 | 65800398150 | 38450 | 38400 | 38600 | 38400 | 904 |
| 278 | 20240416 | 135500 | 65765607450 | 38400 | 38300 | 38450 | 38300 | 1238 |
| 279 | 20240416 | 135400 | 65718172900 | 38300 | 38450 | 38600 | 38300 | 1852 |
| 280 | 20240416 | 135300 | 65647058250 | 38500 | 38750 | 38750 | 38400 | 2122 |
| 281 | 20240416 | 135200 | 65565135600 | 38800 | 38400 | 38800 | 38400 | 6557 |
| 282 | 20240416 | 135100 | 65312305250 | 38400 | 38300 | 38500 | 38300 | 2316 |
| 283 | 20240416 | 135000 | 65223353250 | 38350 | 38300 | 38350 | 38250 | 1237 |
| 284 | 20240416 | 134900 | 65175971150 | 38300 | 38350 | 38350 | 38300 | 3151 |
| 285 | 20240416 | 134800 | 65055234850 | 38250 | 38300 | 38350 | 38250 | 1813 |
| 286 | 20240416 | 134700 | 64985768100 | 38300 | 38350 | 38400 | 38300 | 2637 |
| 287 | 20240416 | 134600 | 64884709500 | 38400 | 38400 | 38450 | 38350 | 714 |
| 288 | 20240416 | 134500 | 64857301250 | 38400 | 38400 | 38450 | 38350 | 2443 |
| 289 | 20240416 | 134400 | 64763506700 | 38400 | 38400 | 38450 | 38350 | 1147 |
| 290 | 20240416 | 134300 | 64719445850 | 38300 | 38500 | 38500 | 38300 | 6013 |
| 291 | 20240416 | 134200 | 64488684900 | 38500 | 38500 | 38500 | 38350 | 3725 |
| 292 | 20240416 | 134100 | 64345525750 | 38450 | 38550 | 38600 | 38450 | 8505 |
| 293 | 20240416 | 134000 | 64018277350 | 38600 | 38650 | 38650 | 38550 | 1063 |
| 294 | 20240416 | 133900 | 63977271350 | 38600 | 38550 | 38600 | 38500 | 1636 |
| 295 | 20240416 | 133800 | 63914157050 | 38550 | 38550 | 38650 | 38500 | 3417 |
| 296 | 20240416 | 133700 | 63782459150 | 38600 | 38700 | 38800 | 38550 | 2393 |
| 297 | 20240416 | 133600 | 63690020450 | 38650 | 38600 | 38650 | 38550 | 2559 |
| 298 | 20240416 | 133500 | 63591208000 | 38550 | 38500 | 38650 | 38500 | 8431 |
| 299 | 20240416 | 133400 | 63266429900 | 38550 | 38650 | 38700 | 38500 | 7941 |
| 300 | 20240416 | 133300 | 62959928400 | 38700 | 38900 | 38900 | 38600 | 10218 |
| 301 | 20240416 | 133200 | 62563540400 | 38900 | 38900 | 39000 | 38900 | 1353 |
| 302 | 20240416 | 133100 | 62510888050 | 38900 | 39000 | 39050 | 38900 | 1972 |
| 303 | 20240416 | 133000 | 62434028300 | 39000 | 39000 | 39050 | 39000 | 792 |
| 304 | 20240416 | 132900 | 62403137800 | 39000 | 39100 | 39100 | 39000 | 741 |
| 305 | 20240416 | 132800 | 62374200600 | 39050 | 39100 | 39100 | 39050 | 347 |
| 306 | 20240416 | 132700 | 62360642450 | 39100 | 39000 | 39100 | 38950 | 1946 |
| 307 | 20240416 | 132600 | 62284722200 | 39000 | 39000 | 39050 | 38950 | 3340 |
| 308 | 20240416 | 132500 | 62154523750 | 39050 | 39050 | 39100 | 39000 | 5280 |
| 309 | 20240416 | 132400 | 61948508650 | 39100 | 39100 | 39100 | 39050 | 266 |
| 310 | 20240416 | 132300 | 61938117950 | 39100 | 39100 | 39150 | 39050 | 767 |
| 311 | 20240416 | 132200 | 61908130000 | 39100 | 39200 | 39200 | 39100 | 1994 |
| 312 | 20240416 | 132100 | 61830116450 | 39150 | 39200 | 39200 | 39150 | 735 |
| 313 | 20240416 | 132000 | 61801340700 | 39150 | 39150 | 39200 | 39150 | 895 |
| 314 | 20240416 | 131900 | 61766300950 | 39150 | 39150 | 39150 | 39150 | 351 |
| 315 | 20240416 | 131800 | 61752559300 | 39150 | 39250 | 39250 | 39150 | 1269 |
| 316 | 20240416 | 131700 | 61702830800 | 39200 | 39200 | 39250 | 39200 | 307 |
| 317 | 20240416 | 131600 | 61690795500 | 39200 | 39150 | 39250 | 39150 | 333 |
| 318 | 20240416 | 131500 | 61677745200 | 39200 | 39100 | 39200 | 39100 | 548 |
| 319 | 20240416 | 131400 | 61656279500 | 39100 | 39150 | 39200 | 39100 | 1166 |
| 320 | 20240416 | 131300 | 61610646700 | 39100 | 39100 | 39150 | 39100 | 1221 |
| 321 | 20240416 | 131200 | 61562904300 | 39200 | 39150 | 39250 | 39050 | 3325 |
| 322 | 20240416 | 131100 | 61432823750 | 39150 | 39350 | 39500 | 39100 | 5341 |
| 323 | 20240416 | 131000 | 61223344550 | 39350 | 39600 | 39600 | 39300 | 1194 |
| 324 | 20240416 | 130900 | 61176360150 | 39450 | 39600 | 39650 | 39450 | 475 |
| 325 | 20240416 | 130800 | 61157588200 | 39600 | 39550 | 39600 | 39500 | 571 |
| 326 | 20240416 | 130700 | 61135026400 | 39550 | 39650 | 39700 | 39550 | 1724 |
| 327 | 20240416 | 130600 | 61066697300 | 39650 | 39450 | 39650 | 39400 | 384 |
| 328 | 20240416 | 130500 | 61051505550 | 39400 | 39400 | 39450 | 39350 | 1913 |
| 329 | 20240416 | 130400 | 60976194200 | 39400 | 39450 | 39500 | 39350 | 2002 |
| 330 | 20240416 | 130300 | 60897277400 | 39500 | 39500 | 39500 | 39450 | 979 |
| 331 | 20240416 | 130200 | 60858607050 | 39500 | 39600 | 39650 | 39500 | 1680 |
| 332 | 20240416 | 130100 | 60792117550 | 39650 | 39700 | 39750 | 39650 | 2892 |
| 333 | 20240416 | 130000 | 60677375600 | 39700 | 39750 | 39800 | 39600 | 3332 |
| 334 | 20240416 | 125900 | 60545047900 | 39750 | 39650 | 39800 | 39600 | 2363 |
| 335 | 20240416 | 125800 | 60451214650 | 39650 | 39500 | 39650 | 39450 | 1084 |
| 336 | 20240416 | 125700 | 60408317800 | 39500 | 39450 | 39500 | 39400 | 670 |
| 337 | 20240416 | 125600 | 60381892900 | 39450 | 39450 | 39450 | 39350 | 517 |
| 338 | 20240416 | 125500 | 60361521800 | 39300 | 39450 | 39500 | 39300 | 1973 |
| 339 | 20240416 | 125400 | 60283749500 | 39450 | 39500 | 39500 | 39400 | 912 |
| 340 | 20240416 | 125300 | 60247763100 | 39550 | 39700 | 39700 | 39550 | 952 |
| 341 | 20240416 | 125200 | 60210040250 | 39700 | 39700 | 39700 | 39550 | 2020 |
| 342 | 20240416 | 125100 | 60129891150 | 39650 | 39550 | 39700 | 39550 | 1093 |
| 343 | 20240416 | 125000 | 60086574750 | 39500 | 39500 | 39500 | 39450 | 559 |
| 344 | 20240416 | 124900 | 60064502550 | 39500 | 39500 | 39500 | 39450 | 514 |
| 345 | 20240416 | 124800 | 60044224550 | 39500 | 39300 | 39500 | 39300 | 448 |
| 346 | 20240416 | 124700 | 60026565100 | 39250 | 39200 | 39250 | 39200 | 681 |
| 347 | 20240416 | 124600 | 59999851450 | 39200 | 39300 | 39300 | 39200 | 931 |
| 348 | 20240416 | 124500 | 59963295450 | 39450 | 39300 | 39450 | 39200 | 3382 |
| 349 | 20240416 | 124400 | 59830537600 | 39300 | 39250 | 39300 | 39250 | 77 |
| 350 | 20240416 | 124300 | 59827511900 | 39250 | 39350 | 39350 | 39250 | 552 |
| 351 | 20240416 | 124200 | 59805816000 | 39300 | 39300 | 39300 | 39250 | 449 |
| 352 | 20240416 | 124100 | 59788171650 | 39250 | 39200 | 39300 | 39200 | 572 |
| 353 | 20240416 | 124000 | 59765716100 | 39200 | 39250 | 39300 | 39200 | 409 |
| 354 | 20240416 | 123900 | 59749662450 | 39250 | 39250 | 39300 | 39200 | 335 |
| 355 | 20240416 | 123800 | 59736513300 | 39200 | 39200 | 39250 | 39100 | 718 |
| 356 | 20240416 | 123700 | 59708377900 | 39200 | 39250 | 39350 | 39150 | 437 |
| 357 | 20240416 | 123600 | 59691241300 | 39250 | 39200 | 39250 | 39100 | 2493 |
| 358 | 20240416 | 123500 | 59593565700 | 39200 | 39250 | 39250 | 39200 | 307 |
| 359 | 20240416 | 123400 | 59581520550 | 39200 | 39250 | 39250 | 39200 | 285 |
| 360 | 20240416 | 123300 | 59570335400 | 39250 | 39350 | 39450 | 39250 | 638 |
| 361 | 20240416 | 123200 | 59545223000 | 39400 | 39400 | 39500 | 39200 | 2810 |
| 362 | 20240416 | 123100 | 59434808000 | 39450 | 39400 | 39500 | 39400 | 752 |
| 363 | 20240416 | 123000 | 59405146900 | 39400 | 39450 | 39450 | 39400 | 710 |
| 364 | 20240416 | 122900 | 59377172350 | 39500 | 39450 | 39500 | 39300 | 382 |
| 365 | 20240416 | 122800 | 59362115300 | 39400 | 39350 | 39450 | 39150 | 4292 |
| 366 | 20240416 | 122700 | 59193729000 | 39350 | 39350 | 39400 | 39200 | 2184 |
| 367 | 20240416 | 122600 | 59107970500 | 39400 | 39350 | 39400 | 39350 | 498 |
| 368 | 20240416 | 122500 | 59088370600 | 39350 | 39350 | 39400 | 39300 | 581 |
| 369 | 20240416 | 122400 | 59065520000 | 39300 | 39350 | 39350 | 39300 | 493 |
| 370 | 20240416 | 122300 | 59046136300 | 39350 | 39350 | 39350 | 39300 | 187 |
| 371 | 20240416 | 122200 | 59038778550 | 39350 | 39350 | 39350 | 39300 | 70 |
| 372 | 20240416 | 122100 | 59036024650 | 39350 | 39350 | 39350 | 39250 | 329 |
| 373 | 20240416 | 122000 | 59023099500 | 39350 | 39300 | 39350 | 39250 | 583 |
| 374 | 20240416 | 121900 | 59000195350 | 39300 | 39400 | 39450 | 39300 | 1048 |
| 375 | 20240416 | 121800 | 58958953900 | 39400 | 39400 | 39450 | 39350 | 304 |
| 376 | 20240416 | 121700 | 58946973900 | 39400 | 39400 | 39450 | 39400 | 711 |
| 377 | 20240416 | 121600 | 58918947500 | 39400 | 39300 | 39400 | 39250 | 766 |
| 378 | 20240416 | 121500 | 58888832400 | 39300 | 39350 | 39350 | 39250 | 760 |
| 379 | 20240416 | 121400 | 58858965200 | 39350 | 39450 | 39450 | 39250 | 3499 |
| 380 | 20240416 | 121300 | 58721275050 | 39500 | 39500 | 39600 | 39450 | 453 |
| 381 | 20240416 | 121200 | 58703383300 | 39650 | 39700 | 39700 | 39400 | 2452 |
| 382 | 20240416 | 121100 | 58606411000 | 39700 | 39700 | 39750 | 39650 | 538 |
| 383 | 20240416 | 121000 | 58585051900 | 39650 | 39500 | 39750 | 39500 | 528 |
| 384 | 20240416 | 120900 | 58564138250 | 39550 | 39500 | 39550 | 39450 | 440 |
| 385 | 20240416 | 120800 | 58546765950 | 39500 | 39450 | 39500 | 39400 | 932 |
| 386 | 20240416 | 120700 | 58509991600 | 39500 | 39500 | 39550 | 39450 | 2114 |
| 387 | 20240416 | 120600 | 58426494050 | 39550 | 39600 | 39700 | 39500 | 3348 |
| 388 | 20240416 | 120500 | 58294037800 | 39650 | 39700 | 39800 | 39600 | 1799 |
| 389 | 20240416 | 120400 | 58222621850 | 39800 | 39850 | 39900 | 39750 | 1579 |
| 390 | 20240416 | 120300 | 58159719550 | 39850 | 39750 | 39900 | 39650 | 1458 |
| 391 | 20240416 | 120200 | 58101778300 | 39750 | 39900 | 39900 | 39750 | 866 |
| 392 | 20240416 | 120100 | 58067306150 | 39900 | 39850 | 39900 | 39700 | 1272 |
| 393 | 20240416 | 120000 | 58016703050 | 39850 | 39900 | 40000 | 39850 | 1153 |
| 394 | 20240416 | 115900 | 57970661950 | 39900 | 40000 | 40050 | 39850 | 2162 |
| 395 | 20240416 | 115800 | 57884344800 | 40000 | 39800 | 40000 | 39700 | 2482 |
| 396 | 20240416 | 115700 | 57785351700 | 39800 | 39650 | 39900 | 39600 | 2429 |
| 397 | 20240416 | 115600 | 57688842200 | 39600 | 39600 | 39650 | 39250 | 8509 |
| 398 | 20240416 | 115500 | 57352698000 | 39550 | 40200 | 40350 | 39550 | 9618 |
| 399 | 20240416 | 115400 | 56969226200 | 40400 | 40300 | 40400 | 40200 | 8964 |
| 400 | 20240416 | 115300 | 56607963000 | 40250 | 40200 | 40450 | 40100 | 9506 |
| 401 | 20240416 | 115200 | 56224894200 | 40200 | 39850 | 40350 | 39850 | 16995 |
| 402 | 20240416 | 115100 | 55542789150 | 39850 | 39750 | 39850 | 39750 | 1659 |
| 403 | 20240416 | 115000 | 55476742250 | 39800 | 39750 | 39850 | 39750 | 2840 |
| 404 | 20240416 | 114900 | 55363726100 | 39800 | 39700 | 39800 | 39650 | 1717 |
| 405 | 20240416 | 114800 | 55295492650 | 39700 | 39800 | 39800 | 39650 | 3011 |
| 406 | 20240416 | 114700 | 55175804750 | 39750 | 39550 | 39800 | 39550 | 9545 |
| 407 | 20240416 | 114600 | 54797327450 | 39550 | 39500 | 39600 | 39500 | 4160 |
| 408 | 20240416 | 114500 | 54632864250 | 39500 | 39350 | 39600 | 39350 | 4063 |
| 409 | 20240416 | 114400 | 54472409050 | 39400 | 39350 | 39450 | 39300 | 1224 |
| 410 | 20240416 | 114300 | 54424189850 | 39300 | 39350 | 39350 | 39300 | 802 |
| 411 | 20240416 | 114200 | 54392655050 | 39350 | 39250 | 39350 | 39250 | 405 |
| 412 | 20240416 | 114100 | 54376733000 | 39250 | 39300 | 39350 | 39200 | 959 |
| 413 | 20240416 | 114000 | 54339093950 | 39250 | 39250 | 39300 | 39250 | 1471 |
| 414 | 20240416 | 113900 | 54281324850 | 39250 | 39300 | 39350 | 39200 | 852 |
| 415 | 20240416 | 113800 | 54247862850 | 39200 | 39350 | 39400 | 39200 | 1085 |
| 416 | 20240416 | 113700 | 54205208400 | 39350 | 39250 | 39350 | 39250 | 1692 |
| 417 | 20240416 | 113600 | 54138675550 | 39350 | 39100 | 39350 | 39100 | 1584 |
| 418 | 20240416 | 113500 | 54076388500 | 39100 | 39050 | 39200 | 39000 | 194 |
| 419 | 20240416 | 113400 | 54068810300 | 39050 | 39000 | 39050 | 39000 | 702 |
| 420 | 20240416 | 113300 | 54041421950 | 39000 | 39000 | 39000 | 38950 | 414 |
| 421 | 20240416 | 113200 | 54025281300 | 39000 | 38850 | 39050 | 38850 | 2105 |
| 422 | 20240416 | 113100 | 53943297200 | 38850 | 38900 | 38900 | 38850 | 2265 |
| 423 | 20240416 | 113000 | 53855280050 | 38900 | 38850 | 38900 | 38850 | 401 |
| 424 | 20240416 | 112900 | 53839697500 | 38850 | 39000 | 39000 | 38850 | 1518 |
| 425 | 20240416 | 112800 | 53780653900 | 39000 | 39050 | 39050 | 38850 | 2148 |
| 426 | 20240416 | 112700 | 53696984950 | 39050 | 39150 | 39200 | 39000 | 3392 |
| 427 | 20240416 | 112600 | 53564367100 | 39150 | 39300 | 39350 | 39100 | 2969 |
| 428 | 20240416 | 112500 | 53447957700 | 39350 | 39400 | 39400 | 39300 | 1823 |
| 429 | 20240416 | 112400 | 53376264950 | 39400 | 39300 | 39400 | 39250 | 2841 |
| 430 | 20240416 | 112300 | 53264581100 | 39350 | 39250 | 39350 | 39200 | 1693 |
| 431 | 20240416 | 112200 | 53198053650 | 39350 | 39300 | 39350 | 39200 | 5402 |
| 432 | 20240416 | 112100 | 52985885800 | 39300 | 39100 | 39300 | 38950 | 3739 |
| 433 | 20240416 | 112000 | 52839497350 | 39100 | 39050 | 39100 | 39000 | 1347 |
| 434 | 20240416 | 111900 | 52786904300 | 39050 | 38950 | 39050 | 38900 | 2285 |
| 435 | 20240416 | 111800 | 52697811450 | 38950 | 38900 | 39000 | 38900 | 1150 |
| 436 | 20240416 | 111700 | 52653024650 | 38900 | 38950 | 39000 | 38900 | 1579 |
| 437 | 20240416 | 111600 | 52591539950 | 38900 | 38900 | 38950 | 38800 | 4108 |
| 438 | 20240416 | 111500 | 52431886950 | 38900 | 38900 | 38950 | 38900 | 1930 |
| 439 | 20240416 | 111400 | 52356772300 | 38950 | 38950 | 38950 | 38850 | 802 |
| 440 | 20240416 | 111300 | 52325557900 | 39000 | 39000 | 39000 | 38850 | 1833 |
| 441 | 20240416 | 111200 | 52254224700 | 38950 | 39050 | 39100 | 38800 | 3875 |
| 442 | 20240416 | 111100 | 52103379450 | 39050 | 39100 | 39100 | 38900 | 10890 |
| 443 | 20240416 | 111000 | 51679119550 | 39100 | 39100 | 39100 | 39050 | 1466 |
| 444 | 20240416 | 110900 | 51621844000 | 39050 | 38900 | 39100 | 38850 | 1346 |
| 445 | 20240416 | 110800 | 51569344950 | 38850 | 38850 | 39000 | 38750 | 7447 |
| 446 | 20240416 | 110700 | 51280003050 | 38900 | 39050 | 39050 | 38850 | 6080 |
| 447 | 20240416 | 110600 | 51043253100 | 38950 | 39300 | 39350 | 38900 | 15201 |
| 448 | 20240416 | 110500 | 50449193200 | 39300 | 39300 | 39350 | 39250 | 389 |
| 449 | 20240416 | 110400 | 50433908250 | 39300 | 39300 | 39400 | 39250 | 1207 |
| 450 | 20240416 | 110300 | 50386433100 | 39350 | 39350 | 39500 | 39300 | 1321 |
| 451 | 20240416 | 110200 | 50334422400 | 39400 | 39350 | 39500 | 39350 | 1065 |
| 452 | 20240416 | 110100 | 50292454500 | 39400 | 39200 | 39400 | 39100 | 3062 |
| 453 | 20240416 | 110000 | 50172584000 | 39200 | 39250 | 39450 | 39100 | 8385 |
| 454 | 20240416 | 105900 | 49843920150 | 39300 | 39250 | 39300 | 39200 | 5286 |
| 455 | 20240416 | 105800 | 49636568600 | 39300 | 39450 | 39500 | 39250 | 7565 |
| 456 | 20240416 | 105700 | 49338893600 | 39450 | 39400 | 39550 | 39350 | 3752 |
| 457 | 20240416 | 105600 | 49190934000 | 39400 | 39400 | 39500 | 39350 | 2004 |
| 458 | 20240416 | 105500 | 49111873250 | 39350 | 39450 | 39500 | 39350 | 3877 |
| 459 | 20240416 | 105400 | 48959126200 | 39500 | 39500 | 39500 | 39350 | 5633 |
| 460 | 20240416 | 105300 | 48737074200 | 39550 | 39600 | 39650 | 39500 | 4408 |
| 461 | 20240416 | 105200 | 48562761300 | 39650 | 39700 | 39700 | 39650 | 1094 |
| 462 | 20240416 | 105100 | 48519361300 | 39650 | 39650 | 39700 | 39650 | 991 |
| 463 | 20240416 | 105000 | 48480057750 | 39650 | 39750 | 39750 | 39650 | 1627 |
| 464 | 20240416 | 104900 | 48415473950 | 39800 | 39750 | 39800 | 39750 | 1319 |
| 465 | 20240416 | 104800 | 48362999900 | 39800 | 39850 | 39850 | 39750 | 1395 |
| 466 | 20240416 | 104700 | 48307461050 | 39850 | 39700 | 39850 | 39700 | 1616 |
| 467 | 20240416 | 104600 | 48243162800 | 39700 | 39650 | 39750 | 39600 | 1620 |
| 468 | 20240416 | 104500 | 48178905900 | 39600 | 39550 | 39750 | 39550 | 2453 |
| 469 | 20240416 | 104400 | 48081623800 | 39650 | 39650 | 39650 | 39450 | 6216 |
| 470 | 20240416 | 104300 | 47835938400 | 39600 | 39600 | 39700 | 39600 | 1382 |
| 471 | 20240416 | 104200 | 47781199450 | 39700 | 39700 | 39850 | 39550 | 3232 |
| 472 | 20240416 | 104100 | 47652971750 | 39700 | 39450 | 39700 | 39400 | 6760 |
| 473 | 20240416 | 104000 | 47386032250 | 39500 | 39650 | 39650 | 39450 | 6419 |
| 474 | 20240416 | 103900 | 47132330250 | 39600 | 39600 | 39750 | 39550 | 4153 |
| 475 | 20240416 | 103800 | 46967726350 | 39550 | 39650 | 39700 | 39500 | 10490 |
| 476 | 20240416 | 103700 | 46552685350 | 39700 | 39900 | 39950 | 39700 | 8949 |
| 477 | 20240416 | 103600 | 46196420500 | 39950 | 39950 | 40000 | 39900 | 1147 |
| 478 | 20240416 | 103500 | 46150616200 | 39950 | 40000 | 40050 | 39950 | 2887 |
| 479 | 20240416 | 103400 | 46035172150 | 40000 | 40100 | 40100 | 40000 | 1183 |
| 480 | 20240416 | 103300 | 45987774850 | 40100 | 40050 | 40100 | 40000 | 831 |
| 481 | 20240416 | 103200 | 45954493500 | 40050 | 39950 | 40150 | 39950 | 3354 |
| 482 | 20240416 | 103100 | 45820292150 | 39950 | 40000 | 40000 | 39900 | 4721 |
| 483 | 20240416 | 103000 | 45631683100 | 40050 | 40100 | 40150 | 40000 | 1342 |
| 484 | 20240416 | 102900 | 45577915950 | 40150 | 40250 | 40250 | 40100 | 2220 |
| 485 | 20240416 | 102800 | 45488745150 | 40250 | 40200 | 40250 | 40150 | 1687 |
| 486 | 20240416 | 102700 | 45420921150 | 40250 | 40300 | 40350 | 40200 | 2364 |
| 487 | 20240416 | 102600 | 45325667350 | 40300 | 40300 | 40400 | 40250 | 1421 |
| 488 | 20240416 | 102500 | 45268370450 | 40300 | 40250 | 40350 | 40150 | 2150 |
| 489 | 20240416 | 102400 | 45181883500 | 40250 | 40150 | 40350 | 40100 | 2276 |
| 490 | 20240416 | 102300 | 45090399050 | 40150 | 40050 | 40150 | 40000 | 1300 |
| 491 | 20240416 | 102200 | 45038309200 | 40000 | 40100 | 40300 | 40000 | 5488 |
| 492 | 20240416 | 102100 | 44818583900 | 40100 | 40200 | 40250 | 40050 | 1221 |
| 493 | 20240416 | 102000 | 44769589200 | 40150 | 40300 | 40350 | 40150 | 1945 |
| 494 | 20240416 | 101900 | 44691298350 | 40300 | 40100 | 40350 | 40100 | 1687 |
| 495 | 20240416 | 101800 | 44623442050 | 40100 | 39950 | 40100 | 39900 | 2821 |
| 496 | 20240416 | 101700 | 44510661550 | 39950 | 40300 | 40350 | 39900 | 8908 |
| 497 | 20240416 | 101600 | 44153642000 | 40300 | 40500 | 40550 | 40300 | 3058 |
| 498 | 20240416 | 101500 | 44029918900 | 40550 | 40550 | 40550 | 40500 | 1180 |
| 499 | 20240416 | 101400 | 43982115600 | 40550 | 40700 | 40700 | 40550 | 3196 |
| 500 | 20240416 | 101300 | 43852368900 | 40650 | 40600 | 40750 | 40550 | 3161 |
| 501 | 20240416 | 101200 | 43723858550 | 40650 | 40450 | 40750 | 40400 | 7178 |
| 502 | 20240416 | 101100 | 43432399100 | 40450 | 40400 | 40450 | 40350 | 1692 |
| 503 | 20240416 | 101000 | 43364044150 | 40350 | 40550 | 40600 | 40300 | 6432 |
| 504 | 20240416 | 100900 | 43103845950 | 40550 | 40450 | 40600 | 40200 | 10572 |
| 505 | 20240416 | 100800 | 42677189750 | 40700 | 40500 | 40700 | 40300 | 9506 |
| 506 | 20240416 | 100700 | 42292041850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 507 | 20240416 | 100600 | 42292041850 | 39850 | 40100 | 40350 | 39850 | 18143 |
| 508 | 20240416 | 100500 | 41565509250 | 40100 | 40250 | 40350 | 40000 | 11542 |
| 509 | 20240416 | 100400 | 41102791050 | 40350 | 40600 | 40600 | 40000 | 20227 |
| 510 | 20240416 | 100300 | 40288644700 | 40550 | 40500 | 40850 | 40450 | 8644 |
| 511 | 20240416 | 100200 | 39937499950 | 40550 | 40950 | 41000 | 40500 | 17172 |
| 512 | 20240416 | 100100 | 39238247800 | 40950 | 41200 | 41250 | 40950 | 18478 |
| 513 | 20240416 | 100000 | 38479017850 | 41250 | 41350 | 41400 | 41250 | 5619 |
| 514 | 20240416 | 095900 | 38247022950 | 41400 | 41400 | 41450 | 41300 | 2940 |
| 515 | 20240416 | 095800 | 38125439750 | 41400 | 41400 | 41450 | 41350 | 1636 |
| 516 | 20240416 | 095700 | 38057726950 | 41350 | 41550 | 41550 | 41350 | 4778 |
| 517 | 20240416 | 095600 | 37859867550 | 41500 | 41700 | 41700 | 41500 | 1935 |
| 518 | 20240416 | 095500 | 37779353100 | 41700 | 41750 | 41750 | 41600 | 3815 |
| 519 | 20240416 | 095400 | 37620439550 | 41800 | 41700 | 41850 | 41650 | 4567 |
| 520 | 20240416 | 095300 | 37429707350 | 41700 | 41650 | 41700 | 41600 | 1024 |
| 521 | 20240416 | 095200 | 37387058650 | 41600 | 41550 | 41650 | 41400 | 2309 |
| 522 | 20240416 | 095100 | 37291220250 | 41550 | 41450 | 41750 | 41450 | 3144 |
| 523 | 20240416 | 095000 | 37160325300 | 41500 | 41400 | 41550 | 41350 | 3843 |
| 524 | 20240416 | 094900 | 37001225900 | 41400 | 41400 | 41450 | 41350 | 2947 |
| 525 | 20240416 | 094800 | 36879241350 | 41400 | 41700 | 41700 | 41400 | 5668 |
| 526 | 20240416 | 094700 | 36643808900 | 41700 | 41650 | 41800 | 41650 | 4726 |
| 527 | 20240416 | 094600 | 36446648400 | 41650 | 41550 | 41700 | 41550 | 3577 |
| 528 | 20240416 | 094500 | 36297810050 | 41550 | 41300 | 41550 | 41300 | 5963 |
| 529 | 20240416 | 094400 | 36050972600 | 41350 | 41400 | 41450 | 41300 | 4329 |
| 530 | 20240416 | 094300 | 35871856950 | 41450 | 41400 | 41500 | 41300 | 7627 |
| 531 | 20240416 | 094200 | 35556319650 | 41400 | 41450 | 41500 | 41350 | 5930 |
| 532 | 20240416 | 094100 | 35310792150 | 41500 | 41800 | 41850 | 41500 | 5786 |
| 533 | 20240416 | 094000 | 35069598750 | 41800 | 41600 | 41850 | 41550 | 5134 |
| 534 | 20240416 | 093900 | 34855355000 | 41600 | 41550 | 41700 | 41550 | 2283 |
| 535 | 20240416 | 093800 | 34760312000 | 41650 | 41600 | 41650 | 41450 | 3337 |
| 536 | 20240416 | 093700 | 34621671300 | 41600 | 41500 | 41650 | 41450 | 3530 |
| 537 | 20240416 | 093600 | 34475020800 | 41550 | 41250 | 41600 | 41200 | 8304 |
| 538 | 20240416 | 093500 | 34131676650 | 41300 | 41700 | 41700 | 41300 | 11753 |
| 539 | 20240416 | 093400 | 33644101200 | 41700 | 41850 | 41900 | 41650 | 6028 |
| 540 | 20240416 | 093300 | 33392417150 | 41850 | 41550 | 42000 | 41500 | 8040 |
| 541 | 20240416 | 093200 | 33057273950 | 41700 | 41650 | 41950 | 41500 | 9153 |
| 542 | 20240416 | 093100 | 32675827450 | 41550 | 42250 | 42250 | 41200 | 41172 |
| 543 | 20240416 | 093000 | 30958810600 | 42200 | 42550 | 42650 | 42200 | 7285 |
| 544 | 20240416 | 092900 | 30649832250 | 42550 | 42300 | 42600 | 42300 | 5666 |
| 545 | 20240416 | 092800 | 30409357700 | 42300 | 42950 | 43000 | 42250 | 9910 |
| 546 | 20240416 | 092700 | 29987861650 | 42950 | 42700 | 43100 | 42700 | 7807 |
| 547 | 20240416 | 092600 | 29652187450 | 42750 | 42900 | 42900 | 42650 | 4514 |
| 548 | 20240416 | 092500 | 29459017550 | 42900 | 42550 | 42950 | 42500 | 7157 |
| 549 | 20240416 | 092400 | 29153281050 | 42550 | 42300 | 42600 | 42150 | 12045 |
| 550 | 20240416 | 092300 | 28643266850 | 42300 | 42700 | 42700 | 42300 | 12451 |
| 551 | 20240416 | 092200 | 28114582050 | 42750 | 42800 | 42950 | 42700 | 7244 |
| 552 | 20240416 | 092100 | 27804386900 | 42800 | 42850 | 43100 | 42800 | 10520 |
| 553 | 20240416 | 092000 | 27352460800 | 42800 | 42500 | 43100 | 42500 | 22054 |
| 554 | 20240416 | 091900 | 26406769200 | 42550 | 42500 | 42650 | 42050 | 28537 |
| 555 | 20240416 | 091800 | 25197315300 | 42550 | 42950 | 43000 | 42500 | 17897 |
| 556 | 20240416 | 091700 | 24432463150 | 42950 | 43300 | 43400 | 42750 | 24999 |
| 557 | 20240416 | 091600 | 23357857250 | 43300 | 43600 | 43650 | 43300 | 8640 |
| 558 | 20240416 | 091500 | 22982487550 | 43650 | 43750 | 43750 | 43450 | 22295 |
| 559 | 20240416 | 091400 | 22011314650 | 43700 | 44050 | 44100 | 43700 | 20080 |
| 560 | 20240416 | 091300 | 21130155700 | 44000 | 44500 | 44500 | 44000 | 11444 |
| 561 | 20240416 | 091200 | 20624230700 | 44350 | 44850 | 44900 | 44150 | 18896 |
| 562 | 20240416 | 091100 | 19781781250 | 44850 | 44900 | 45000 | 44800 | 7628 |
| 563 | 20240416 | 091000 | 19439170550 | 44850 | 45500 | 45550 | 44500 | 34683 |
| 564 | 20240416 | 090900 | 17881040100 | 45550 | 45400 | 45750 | 45300 | 20071 |
| 565 | 20240416 | 090800 | 16968331050 | 45400 | 46200 | 46450 | 45400 | 30478 |
| 566 | 20240416 | 090700 | 15568200500 | 46200 | 46550 | 46600 | 46150 | 32565 |
| 567 | 20240416 | 090600 | 14059426200 | 46500 | 46850 | 46950 | 46300 | 56353 |
| 568 | 20240416 | 090500 | 11430615950 | 46900 | 46450 | 46900 | 46400 | 59533 |
| 569 | 20240416 | 090400 | 8652409100 | 46450 | 46050 | 46800 | 45850 | 86825 |
| 570 | 20240416 | 090300 | 4626572400 | 46000 | 44750 | 46100 | 44750 | 40044 |
| 571 | 20240416 | 090200 | 2803728400 | 44750 | 44200 | 45150 | 43850 | 20055 |
| 572 | 20240416 | 090100 | 1907443050 | 44000 | 44150 | 44150 | 43800 | 11847 |
| 573 | 20240416 | 090000 | 1387061300 | 44100 | 44250 | 44250 | 43800 | 26706 |