32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 184400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 16135 |
| 3 | 20240424 | 184300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20240424 | 184200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20240424 | 184100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20240424 | 184000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20240424 | 183900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20240424 | 183800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20240424 | 183700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20240424 | 183600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20240424 | 183500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20240424 | 183400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20240424 | 183300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20240424 | 183200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20240424 | 183100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20240424 | 183000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20240424 | 182900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20240424 | 182800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20240424 | 182700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20240424 | 182600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20240424 | 182500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20240424 | 182400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20240424 | 182300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20240424 | 182200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20240424 | 182100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20240424 | 182000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20240424 | 181900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20240424 | 181800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20240424 | 181700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20240424 | 181600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20240424 | 181500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20240424 | 181400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 16135 |
| 33 | 20240424 | 181300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20240424 | 181200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20240424 | 181100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20240424 | 181000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20240424 | 180900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20240424 | 180800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20240424 | 180700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20240424 | 180600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20240424 | 180500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20240424 | 180400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20240424 | 180300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20240424 | 180200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20240424 | 180100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20240424 | 180000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20240424 | 175900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20240424 | 175800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20240424 | 175700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20240424 | 175600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20240424 | 175500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20240424 | 175400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20240424 | 175300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20240424 | 175200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20240424 | 175100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20240424 | 175000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20240424 | 174900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20240424 | 174800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20240424 | 174700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20240424 | 174600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20240424 | 174500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20240424 | 174400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 16135 |
| 63 | 20240424 | 174300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20240424 | 174200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20240424 | 174100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20240424 | 174000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20240424 | 173900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20240424 | 173800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20240424 | 173700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20240424 | 173600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20240424 | 173500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20240424 | 173400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20240424 | 173300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20240424 | 173200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20240424 | 173100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20240424 | 173000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20240424 | 172900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20240424 | 172800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20240424 | 172700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20240424 | 172600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20240424 | 172500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20240424 | 172400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20240424 | 172300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20240424 | 172200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20240424 | 172100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20240424 | 172000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20240424 | 171900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20240424 | 171800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20240424 | 171700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20240424 | 171600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20240424 | 171500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20240424 | 171400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 16135 |
| 93 | 20240424 | 171300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20240424 | 171200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20240424 | 171100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20240424 | 171000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20240424 | 170900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20240424 | 170800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20240424 | 170700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20240424 | 170600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20240424 | 170500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20240424 | 170400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20240424 | 170300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20240424 | 170200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20240424 | 170100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20240424 | 170000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20240424 | 165900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20240424 | 165800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20240424 | 165700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20240424 | 165600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20240424 | 165500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20240424 | 165400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20240424 | 165300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20240424 | 165200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20240424 | 165100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20240424 | 165000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20240424 | 164900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20240424 | 164800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20240424 | 164700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20240424 | 164600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20240424 | 164500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20240424 | 164400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 16135 |
| 123 | 20240424 | 164300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20240424 | 164200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20240424 | 164100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20240424 | 164000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20240424 | 163900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20240424 | 163800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20240424 | 163700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20240424 | 163600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20240424 | 163500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20240424 | 163400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20240424 | 163300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20240424 | 163200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20240424 | 163100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20240424 | 163000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20240424 | 162900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20240424 | 162800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20240424 | 162700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20240424 | 162600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20240424 | 162500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20240424 | 162400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20240424 | 162300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20240424 | 162200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20240424 | 162100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20240424 | 162000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20240424 | 161900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20240424 | 161800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20240424 | 161700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20240424 | 161600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20240424 | 161500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20240424 | 161400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 16135 |
| 153 | 20240424 | 161300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20240424 | 161200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20240424 | 161100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20240424 | 161000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20240424 | 160900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20240424 | 160800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20240424 | 160700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20240424 | 160600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20240424 | 160500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20240424 | 160400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20240424 | 160300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20240424 | 160200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20240424 | 160100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20240424 | 160000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20240424 | 155900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20240424 | 155800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20240424 | 155700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20240424 | 155600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20240424 | 155500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20240424 | 155400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20240424 | 155300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20240424 | 155200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20240424 | 155100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20240424 | 155000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20240424 | 154900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20240424 | 154800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20240424 | 154700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20240424 | 154600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20240424 | 154500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20240424 | 154400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 16135 |
| 183 | 20240424 | 154300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20240424 | 154200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20240424 | 154100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240424 | 154000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240424 | 153900 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240424 | 153800 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240424 | 153700 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240424 | 153600 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240424 | 153500 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240424 | 153400 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240424 | 153300 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240424 | 153200 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240424 | 153100 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240424 | 153000 | 35199752400 | 43750 | 43750 | 43750 | 43750 | 16135 |
| 197 | 20240424 | 152900 | 34493846150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20240424 | 152800 | 34493846150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20240424 | 152700 | 34493846150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20240424 | 152600 | 34493846150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20240424 | 152500 | 34493846150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20240424 | 152400 | 34493846150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20240424 | 152300 | 34493846150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20240424 | 152200 | 34493846150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20240424 | 152100 | 34493846150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20240424 | 152000 | 34493846150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20240424 | 151900 | 34493846150 | 43850 | 43850 | 43850 | 43800 | 346 |
| 208 | 20240424 | 151800 | 34478680150 | 43800 | 43850 | 43850 | 43750 | 1265 |
| 209 | 20240424 | 151700 | 34423284400 | 43800 | 43850 | 43850 | 43800 | 471 |
| 210 | 20240424 | 151600 | 34402645700 | 43800 | 43750 | 43900 | 43750 | 2636 |
| 211 | 20240424 | 151500 | 34287034000 | 43750 | 43750 | 43800 | 43750 | 385 |
| 212 | 20240424 | 151400 | 34270174450 | 43750 | 43750 | 43800 | 43750 | 1647 |
| 213 | 20240424 | 151300 | 34198062100 | 43800 | 43750 | 43800 | 43750 | 1906 |
| 214 | 20240424 | 151200 | 34114631350 | 43750 | 43750 | 43750 | 43700 | 2059 |
| 215 | 20240424 | 151100 | 34024567950 | 43750 | 43750 | 43800 | 43700 | 3615 |
| 216 | 20240424 | 151000 | 33866398550 | 43750 | 43750 | 43800 | 43750 | 801 |
| 217 | 20240424 | 150900 | 33831348950 | 43750 | 43800 | 43800 | 43750 | 1034 |
| 218 | 20240424 | 150800 | 33786098450 | 43800 | 43800 | 43850 | 43750 | 695 |
| 219 | 20240424 | 150700 | 33755673850 | 43800 | 43850 | 43850 | 43750 | 2372 |
| 220 | 20240424 | 150600 | 33651784100 | 43800 | 43800 | 43850 | 43800 | 909 |
| 221 | 20240424 | 150500 | 33611956400 | 43800 | 43850 | 43850 | 43800 | 698 |
| 222 | 20240424 | 150400 | 33581368600 | 43850 | 43800 | 43850 | 43800 | 643 |
| 223 | 20240424 | 150300 | 33553197500 | 43850 | 43800 | 43850 | 43800 | 727 |
| 224 | 20240424 | 150200 | 33521345350 | 43800 | 43850 | 43850 | 43800 | 1311 |
| 225 | 20240424 | 150100 | 33463904000 | 43850 | 43800 | 43850 | 43800 | 623 |
| 226 | 20240424 | 150000 | 33436609950 | 43850 | 43850 | 43850 | 43800 | 577 |
| 227 | 20240424 | 145900 | 33411328350 | 43800 | 43850 | 43850 | 43800 | 1332 |
| 228 | 20240424 | 145800 | 33352955800 | 43800 | 43800 | 43850 | 43800 | 561 |
| 229 | 20240424 | 145700 | 33328374250 | 43800 | 43900 | 43900 | 43800 | 882 |
| 230 | 20240424 | 145600 | 33289692800 | 43850 | 43850 | 43900 | 43850 | 656 |
| 231 | 20240424 | 145500 | 33260905850 | 43850 | 43900 | 43900 | 43850 | 470 |
| 232 | 20240424 | 145400 | 33240291300 | 43850 | 43900 | 43900 | 43850 | 1235 |
| 233 | 20240424 | 145300 | 33186093900 | 43850 | 43850 | 43900 | 43850 | 1157 |
| 234 | 20240424 | 145200 | 33135342800 | 43850 | 43850 | 43900 | 43850 | 731 |
| 235 | 20240424 | 145100 | 33103283100 | 43900 | 43850 | 43900 | 43850 | 349 |
| 236 | 20240424 | 145000 | 33087972300 | 43900 | 43900 | 43900 | 43850 | 1097 |
| 237 | 20240424 | 144900 | 33039818450 | 43900 | 43850 | 43900 | 43850 | 707 |
| 238 | 20240424 | 144800 | 33008809250 | 43900 | 43850 | 43900 | 43850 | 699 |
| 239 | 20240424 | 144700 | 32978131850 | 43900 | 43850 | 43900 | 43850 | 2568 |
| 240 | 20240424 | 144600 | 32865414200 | 43900 | 43850 | 43900 | 43850 | 314 |
| 241 | 20240424 | 144500 | 32851636500 | 43850 | 43750 | 43900 | 43750 | 2570 |
| 242 | 20240424 | 144400 | 32739012700 | 43800 | 43800 | 43800 | 43750 | 471 |
| 243 | 20240424 | 144300 | 32718393100 | 43750 | 43750 | 43800 | 43750 | 358 |
| 244 | 20240424 | 144200 | 32702719600 | 43750 | 43700 | 43800 | 43700 | 1395 |
| 245 | 20240424 | 144100 | 32641692550 | 43700 | 43750 | 43800 | 43700 | 1381 |
| 246 | 20240424 | 144000 | 32581292650 | 43750 | 43750 | 43800 | 43750 | 561 |
| 247 | 20240424 | 143900 | 32556743400 | 43750 | 43750 | 43800 | 43750 | 580 |
| 248 | 20240424 | 143800 | 32531362450 | 43750 | 43800 | 43800 | 43750 | 707 |
| 249 | 20240424 | 143700 | 32500416600 | 43800 | 43750 | 43800 | 43750 | 416 |
| 250 | 20240424 | 143600 | 32482211000 | 43800 | 43750 | 43800 | 43750 | 781 |
| 251 | 20240424 | 143500 | 32448013700 | 43700 | 43750 | 43800 | 43700 | 1846 |
| 252 | 20240424 | 143400 | 32367249300 | 43750 | 43750 | 43800 | 43750 | 653 |
| 253 | 20240424 | 143300 | 32338675000 | 43750 | 43750 | 43800 | 43750 | 1340 |
| 254 | 20240424 | 143200 | 32280032250 | 43800 | 43800 | 43800 | 43750 | 720 |
| 255 | 20240424 | 143100 | 32248516150 | 43800 | 43800 | 43800 | 43750 | 801 |
| 256 | 20240424 | 143000 | 32213447250 | 43800 | 43750 | 43800 | 43700 | 2420 |
| 257 | 20240424 | 142900 | 32107609450 | 43700 | 43800 | 43850 | 43700 | 8791 |
| 258 | 20240424 | 142800 | 31722900600 | 43800 | 43800 | 43850 | 43800 | 2607 |
| 259 | 20240424 | 142700 | 31608701400 | 43850 | 43850 | 43900 | 43800 | 2842 |
| 260 | 20240424 | 142600 | 31484062050 | 43850 | 43850 | 43900 | 43800 | 2092 |
| 261 | 20240424 | 142500 | 31392314100 | 43850 | 43850 | 43900 | 43850 | 1548 |
| 262 | 20240424 | 142400 | 31324430750 | 43850 | 43900 | 43900 | 43850 | 2007 |
| 263 | 20240424 | 142300 | 31236416250 | 43850 | 43950 | 44000 | 43850 | 6831 |
| 264 | 20240424 | 142200 | 30936447800 | 43950 | 44050 | 44050 | 43950 | 1343 |
| 265 | 20240424 | 142100 | 30877352950 | 44050 | 44000 | 44050 | 44000 | 295 |
| 266 | 20240424 | 142000 | 30864361700 | 44050 | 44050 | 44050 | 44000 | 383 |
| 267 | 20240424 | 141900 | 30847495150 | 44000 | 44050 | 44050 | 44000 | 136 |
| 268 | 20240424 | 141800 | 30841507800 | 44050 | 44050 | 44050 | 44000 | 831 |
| 269 | 20240424 | 141700 | 30804920600 | 44000 | 44000 | 44050 | 44000 | 557 |
| 270 | 20240424 | 141600 | 30780397850 | 44000 | 44000 | 44050 | 44000 | 474 |
| 271 | 20240424 | 141500 | 30759524100 | 44000 | 44050 | 44100 | 44000 | 869 |
| 272 | 20240424 | 141400 | 30721223050 | 44050 | 44050 | 44100 | 44000 | 1419 |
| 273 | 20240424 | 141300 | 30658703150 | 44100 | 44050 | 44100 | 44000 | 1017 |
| 274 | 20240424 | 141200 | 30613887350 | 44050 | 44000 | 44050 | 44000 | 431 |
| 275 | 20240424 | 141100 | 30594906200 | 44050 | 44050 | 44050 | 44000 | 617 |
| 276 | 20240424 | 141000 | 30567732100 | 44000 | 44050 | 44050 | 44000 | 368 |
| 277 | 20240424 | 140900 | 30551536450 | 44000 | 44000 | 44050 | 44000 | 199 |
| 278 | 20240424 | 140800 | 30542774250 | 44000 | 44000 | 44050 | 43950 | 665 |
| 279 | 20240424 | 140700 | 30513505300 | 44050 | 43950 | 44050 | 43950 | 1241 |
| 280 | 20240424 | 140600 | 30458907600 | 43950 | 43950 | 44000 | 43950 | 173 |
| 281 | 20240424 | 140500 | 30451302600 | 43950 | 44000 | 44050 | 43950 | 741 |
| 282 | 20240424 | 140400 | 30418713100 | 43950 | 44000 | 44050 | 43900 | 5469 |
| 283 | 20240424 | 140300 | 30178370550 | 44050 | 44050 | 44100 | 43950 | 2670 |
| 284 | 20240424 | 140200 | 30060932200 | 43950 | 44100 | 44100 | 43950 | 7539 |
| 285 | 20240424 | 140100 | 29729260550 | 44100 | 44050 | 44100 | 44050 | 1318 |
| 286 | 20240424 | 140000 | 29671162050 | 44000 | 44000 | 44050 | 44000 | 667 |
| 287 | 20240424 | 135900 | 29641794950 | 44050 | 43950 | 44050 | 43950 | 4035 |
| 288 | 20240424 | 135800 | 29464253850 | 43950 | 44000 | 44000 | 43950 | 352 |
| 289 | 20240424 | 135700 | 29448777700 | 44000 | 43950 | 44000 | 43950 | 265 |
| 290 | 20240424 | 135600 | 29437126200 | 44000 | 43950 | 44000 | 43950 | 404 |
| 291 | 20240424 | 135500 | 29419356300 | 44000 | 44000 | 44000 | 43950 | 415 |
| 292 | 20240424 | 135400 | 29401110300 | 44000 | 43950 | 44000 | 43950 | 1644 |
| 293 | 20240424 | 135300 | 29328840550 | 43950 | 43950 | 44000 | 43950 | 231 |
| 294 | 20240424 | 135200 | 29318687050 | 44000 | 43950 | 44000 | 43950 | 320 |
| 295 | 20240424 | 135100 | 29304618950 | 43950 | 44000 | 44000 | 43950 | 314 |
| 296 | 20240424 | 135000 | 29290810200 | 44000 | 44000 | 44000 | 43950 | 391 |
| 297 | 20240424 | 134900 | 29273617650 | 44000 | 44000 | 44050 | 43950 | 2698 |
| 298 | 20240424 | 134800 | 29154914600 | 44000 | 44000 | 44050 | 44000 | 840 |
| 299 | 20240424 | 134700 | 29117945200 | 43950 | 44000 | 44000 | 43950 | 2268 |
| 300 | 20240424 | 134600 | 29018255250 | 44000 | 44000 | 44050 | 44000 | 223 |
| 301 | 20240424 | 134500 | 29008440500 | 44000 | 44050 | 44050 | 44000 | 725 |
| 302 | 20240424 | 134400 | 28976508300 | 44050 | 44050 | 44050 | 44000 | 1428 |
| 303 | 20240424 | 134300 | 28913606650 | 44000 | 44000 | 44050 | 44000 | 192 |
| 304 | 20240424 | 134200 | 28905153650 | 44050 | 44000 | 44050 | 44000 | 244 |
| 305 | 20240424 | 134100 | 28894412400 | 44050 | 44000 | 44050 | 44000 | 220 |
| 306 | 20240424 | 134000 | 28884726550 | 44000 | 44050 | 44050 | 44000 | 277 |
| 307 | 20240424 | 133900 | 28872535950 | 44000 | 44100 | 44150 | 44000 | 3105 |
| 308 | 20240424 | 133800 | 28735662100 | 44100 | 44100 | 44150 | 44100 | 876 |
| 309 | 20240424 | 133700 | 28697026650 | 44100 | 44150 | 44150 | 44100 | 394 |
| 310 | 20240424 | 133600 | 28679645850 | 44100 | 44100 | 44150 | 44100 | 740 |
| 311 | 20240424 | 133500 | 28647005350 | 44100 | 44100 | 44150 | 44100 | 240 |
| 312 | 20240424 | 133400 | 28636413350 | 44150 | 44000 | 44150 | 44000 | 3188 |
| 313 | 20240424 | 133300 | 28495975800 | 44000 | 43900 | 44000 | 43900 | 1837 |
| 314 | 20240424 | 133200 | 28415241700 | 43900 | 43850 | 43950 | 43850 | 1808 |
| 315 | 20240424 | 133100 | 28335870700 | 43900 | 43900 | 43950 | 43900 | 315 |
| 316 | 20240424 | 133000 | 28322037750 | 43900 | 43900 | 43950 | 43850 | 4240 |
| 317 | 20240424 | 132900 | 28136015050 | 43950 | 43900 | 43950 | 43900 | 467 |
| 318 | 20240424 | 132800 | 28115499500 | 43900 | 43900 | 43950 | 43900 | 249 |
| 319 | 20240424 | 132700 | 28104566800 | 43900 | 43900 | 43950 | 43850 | 774 |
| 320 | 20240424 | 132600 | 28070580700 | 43950 | 43900 | 43950 | 43900 | 4185 |
| 321 | 20240424 | 132500 | 27886851150 | 43900 | 43950 | 43950 | 43900 | 3371 |
| 322 | 20240424 | 132400 | 27738854350 | 43900 | 43850 | 43950 | 43850 | 7010 |
| 323 | 20240424 | 132300 | 27431117000 | 43850 | 43850 | 43900 | 43850 | 2129 |
| 324 | 20240424 | 132200 | 27337756000 | 43850 | 43900 | 43900 | 43850 | 2052 |
| 325 | 20240424 | 132100 | 27247757150 | 43900 | 43900 | 43950 | 43900 | 3386 |
| 326 | 20240424 | 132000 | 27099092550 | 43950 | 43900 | 43950 | 43900 | 884 |
| 327 | 20240424 | 131900 | 27060279700 | 43900 | 43900 | 43950 | 43900 | 712 |
| 328 | 20240424 | 131800 | 27029018000 | 43950 | 43900 | 43950 | 43900 | 957 |
| 329 | 20240424 | 131700 | 26987000400 | 43950 | 43950 | 43950 | 43900 | 1042 |
| 330 | 20240424 | 131600 | 26941243650 | 43950 | 44000 | 44000 | 43900 | 4625 |
| 331 | 20240424 | 131500 | 26738025400 | 44000 | 44000 | 44000 | 43950 | 576 |
| 332 | 20240424 | 131400 | 26712689300 | 44000 | 44000 | 44000 | 43950 | 1286 |
| 333 | 20240424 | 131300 | 26656111350 | 43950 | 44000 | 44000 | 43950 | 2000 |
| 334 | 20240424 | 131200 | 26568144050 | 44000 | 44050 | 44050 | 44000 | 1347 |
| 335 | 20240424 | 131100 | 26508874350 | 44050 | 44000 | 44050 | 44000 | 62 |
| 336 | 20240424 | 131000 | 26506144750 | 44000 | 44050 | 44050 | 44000 | 1692 |
| 337 | 20240424 | 130900 | 26431694800 | 44000 | 44050 | 44050 | 44000 | 250 |
| 338 | 20240424 | 130800 | 26420692550 | 44050 | 44050 | 44050 | 44000 | 415 |
| 339 | 20240424 | 130700 | 26402423800 | 44050 | 44050 | 44050 | 44000 | 339 |
| 340 | 20240424 | 130600 | 26387496250 | 44050 | 44050 | 44050 | 44000 | 471 |
| 341 | 20240424 | 130500 | 26366749000 | 44000 | 44050 | 44050 | 44000 | 340 |
| 342 | 20240424 | 130400 | 26351785050 | 44050 | 44050 | 44050 | 44000 | 794 |
| 343 | 20240424 | 130300 | 26316827300 | 44050 | 44000 | 44050 | 44000 | 1142 |
| 344 | 20240424 | 130200 | 26266534450 | 44050 | 44050 | 44050 | 44000 | 3644 |
| 345 | 20240424 | 130100 | 26106161450 | 44100 | 44100 | 44100 | 44050 | 230 |
| 346 | 20240424 | 130000 | 26096029400 | 44050 | 44050 | 44100 | 44000 | 2195 |
| 347 | 20240424 | 125900 | 25999345300 | 44100 | 44100 | 44100 | 44050 | 105 |
| 348 | 20240424 | 125800 | 25994718650 | 44100 | 44050 | 44100 | 44050 | 145 |
| 349 | 20240424 | 125700 | 25988328700 | 44050 | 44000 | 44100 | 44000 | 1847 |
| 350 | 20240424 | 125600 | 25906900000 | 44050 | 44050 | 44100 | 44000 | 2634 |
| 351 | 20240424 | 125500 | 25790877100 | 44050 | 44050 | 44100 | 44050 | 559 |
| 352 | 20240424 | 125400 | 25766245350 | 44100 | 44100 | 44150 | 44050 | 2496 |
| 353 | 20240424 | 125300 | 25656171650 | 44100 | 44150 | 44150 | 44100 | 478 |
| 354 | 20240424 | 125200 | 25635090850 | 44100 | 44150 | 44150 | 44100 | 554 |
| 355 | 20240424 | 125100 | 25610647200 | 44100 | 44150 | 44150 | 44100 | 2478 |
| 356 | 20240424 | 125000 | 25501253200 | 44200 | 44200 | 44200 | 44150 | 196 |
| 357 | 20240424 | 124900 | 25492591000 | 44200 | 44200 | 44200 | 44150 | 245 |
| 358 | 20240424 | 124800 | 25481762400 | 44150 | 44150 | 44200 | 44150 | 465 |
| 359 | 20240424 | 124700 | 25461227500 | 44150 | 44250 | 44250 | 44150 | 927 |
| 360 | 20240424 | 124600 | 25420254750 | 44200 | 44250 | 44250 | 44200 | 1249 |
| 361 | 20240424 | 124500 | 25365048350 | 44250 | 44250 | 44250 | 44200 | 223 |
| 362 | 20240424 | 124400 | 25355190500 | 44250 | 44200 | 44250 | 44200 | 1682 |
| 363 | 20240424 | 124300 | 25280837950 | 44250 | 44300 | 44300 | 44250 | 614 |
| 364 | 20240424 | 124200 | 25253668300 | 44250 | 44200 | 44300 | 44200 | 1655 |
| 365 | 20240424 | 124100 | 25180423950 | 44250 | 44200 | 44250 | 44200 | 762 |
| 366 | 20240424 | 124000 | 25146743000 | 44200 | 44200 | 44250 | 44200 | 2455 |
| 367 | 20240424 | 123900 | 25038228100 | 44200 | 44250 | 44250 | 44200 | 109 |
| 368 | 20240424 | 123800 | 25033406700 | 44250 | 44200 | 44300 | 44200 | 579 |
| 369 | 20240424 | 123700 | 25007805800 | 44200 | 44300 | 44300 | 44200 | 1095 |
| 370 | 20240424 | 123600 | 24959341550 | 44300 | 44250 | 44300 | 44250 | 2937 |
| 371 | 20240424 | 123500 | 24829265250 | 44250 | 44200 | 44300 | 44200 | 5205 |
| 372 | 20240424 | 123400 | 24598870100 | 44200 | 44200 | 44200 | 44150 | 2035 |
| 373 | 20240424 | 123300 | 24508929650 | 44150 | 44200 | 44200 | 44150 | 96 |
| 374 | 20240424 | 123200 | 24504687550 | 44200 | 44200 | 44200 | 44150 | 514 |
| 375 | 20240424 | 123100 | 24481987100 | 44200 | 44200 | 44200 | 44150 | 926 |
| 376 | 20240424 | 123000 | 24441059550 | 44200 | 44150 | 44200 | 44150 | 30 |
| 377 | 20240424 | 122900 | 24439734250 | 44150 | 44150 | 44200 | 44150 | 454 |
| 378 | 20240424 | 122800 | 24419684650 | 44200 | 44200 | 44200 | 44150 | 33 |
| 379 | 20240424 | 122700 | 24418226250 | 44150 | 44150 | 44200 | 44150 | 198 |
| 380 | 20240424 | 122600 | 24409482850 | 44200 | 44150 | 44200 | 44100 | 1674 |
| 381 | 20240424 | 122500 | 24335576900 | 44150 | 44150 | 44150 | 44100 | 2539 |
| 382 | 20240424 | 122400 | 24223480400 | 44200 | 44150 | 44200 | 44100 | 635 |
| 383 | 20240424 | 122300 | 24195445050 | 44150 | 44150 | 44150 | 44100 | 1007 |
| 384 | 20240424 | 122200 | 24150990950 | 44150 | 44150 | 44150 | 44100 | 668 |
| 385 | 20240424 | 122100 | 24121503450 | 44150 | 44150 | 44150 | 44100 | 2123 |
| 386 | 20240424 | 122000 | 24027773450 | 44150 | 44150 | 44150 | 44100 | 625 |
| 387 | 20240424 | 121900 | 24000182300 | 44150 | 44100 | 44150 | 44100 | 1020 |
| 388 | 20240424 | 121800 | 23955199800 | 44150 | 44100 | 44150 | 44100 | 56 |
| 389 | 20240424 | 121700 | 23952728000 | 44150 | 44150 | 44150 | 44100 | 109 |
| 390 | 20240424 | 121600 | 23947917250 | 44150 | 44150 | 44150 | 44100 | 1049 |
| 391 | 20240424 | 121500 | 23901604350 | 44100 | 44100 | 44100 | 44100 | 1410 |
| 392 | 20240424 | 121400 | 23839423350 | 44100 | 44100 | 44150 | 44100 | 1660 |
| 393 | 20240424 | 121300 | 23766147100 | 44100 | 44100 | 44100 | 44050 | 1991 |
| 394 | 20240424 | 121200 | 23678360200 | 44100 | 44050 | 44100 | 44000 | 2419 |
| 395 | 20240424 | 121100 | 23571795000 | 44050 | 44050 | 44050 | 44000 | 587 |
| 396 | 20240424 | 121000 | 23545938000 | 44000 | 44000 | 44050 | 43950 | 4243 |
| 397 | 20240424 | 120900 | 23359245950 | 44000 | 44000 | 44000 | 43950 | 315 |
| 398 | 20240424 | 120800 | 23345392250 | 43950 | 44000 | 44000 | 43950 | 68 |
| 399 | 20240424 | 120700 | 23342403150 | 44000 | 43950 | 44000 | 43950 | 289 |
| 400 | 20240424 | 120600 | 23329697800 | 44000 | 44000 | 44000 | 43950 | 124 |
| 401 | 20240424 | 120500 | 23324244750 | 44000 | 43950 | 44000 | 43900 | 1279 |
| 402 | 20240424 | 120400 | 23268030400 | 43950 | 43950 | 43950 | 43950 | 176 |
| 403 | 20240424 | 120300 | 23260295200 | 43950 | 43900 | 43950 | 43900 | 3555 |
| 404 | 20240424 | 120200 | 23104054650 | 43900 | 43950 | 43950 | 43900 | 5815 |
| 405 | 20240424 | 120100 | 22848773700 | 43900 | 43900 | 43950 | 43900 | 2445 |
| 406 | 20240424 | 120000 | 22741437700 | 43900 | 43900 | 43950 | 43900 | 1057 |
| 407 | 20240424 | 115900 | 22695028450 | 43900 | 43900 | 43950 | 43900 | 183 |
| 408 | 20240424 | 115800 | 22686992900 | 43900 | 43900 | 43950 | 43900 | 3022 |
| 409 | 20240424 | 115700 | 22554324750 | 43900 | 43950 | 43950 | 43900 | 911 |
| 410 | 20240424 | 115600 | 22514329400 | 43900 | 43950 | 44000 | 43900 | 6305 |
| 411 | 20240424 | 115500 | 22237321900 | 44000 | 43950 | 44000 | 43950 | 175 |
| 412 | 20240424 | 115400 | 22229626100 | 44000 | 44000 | 44000 | 43950 | 724 |
| 413 | 20240424 | 115300 | 22197785900 | 44000 | 44000 | 44000 | 43950 | 187 |
| 414 | 20240424 | 115200 | 22189562900 | 44000 | 43950 | 44000 | 43950 | 200 |
| 415 | 20240424 | 115100 | 22180770000 | 43950 | 44050 | 44050 | 43950 | 1081 |
| 416 | 20240424 | 115000 | 22133206500 | 44050 | 44050 | 44050 | 44000 | 1833 |
| 417 | 20240424 | 114900 | 22052551500 | 44050 | 44050 | 44050 | 44000 | 396 |
| 418 | 20240424 | 114800 | 22035122350 | 44000 | 44000 | 44050 | 44000 | 107 |
| 419 | 20240424 | 114700 | 22030411950 | 44000 | 44000 | 44050 | 44000 | 556 |
| 420 | 20240424 | 114600 | 22005941850 | 44000 | 44000 | 44050 | 44000 | 221 |
| 421 | 20240424 | 114500 | 21996214450 | 44050 | 44000 | 44050 | 44000 | 66 |
| 422 | 20240424 | 114400 | 21993309500 | 44000 | 44000 | 44050 | 44000 | 183 |
| 423 | 20240424 | 114300 | 21985253500 | 44000 | 44000 | 44000 | 43950 | 1342 |
| 424 | 20240424 | 114200 | 21926211100 | 43950 | 44000 | 44000 | 43950 | 1233 |
| 425 | 20240424 | 114100 | 21871968350 | 44000 | 43950 | 44000 | 43950 | 868 |
| 426 | 20240424 | 114000 | 21833805750 | 43950 | 44000 | 44000 | 43950 | 92 |
| 427 | 20240424 | 113900 | 21829760600 | 44000 | 44000 | 44000 | 43950 | 73 |
| 428 | 20240424 | 113800 | 21826548700 | 43950 | 44050 | 44050 | 43950 | 2858 |
| 429 | 20240424 | 113700 | 21700823150 | 44000 | 44050 | 44050 | 44000 | 1532 |
| 430 | 20240424 | 113600 | 21633410800 | 44050 | 44000 | 44050 | 44000 | 1172 |
| 431 | 20240424 | 113500 | 21581801650 | 44050 | 44100 | 44100 | 44050 | 909 |
| 432 | 20240424 | 113400 | 21541757200 | 44050 | 44100 | 44100 | 44000 | 2458 |
| 433 | 20240424 | 113300 | 21433527900 | 44100 | 44050 | 44100 | 44000 | 1432 |
| 434 | 20240424 | 113200 | 21370445800 | 44050 | 43950 | 44050 | 43950 | 2223 |
| 435 | 20240424 | 113100 | 21272628900 | 43950 | 43950 | 44000 | 43950 | 642 |
| 436 | 20240424 | 113000 | 21244409700 | 43950 | 43950 | 44000 | 43950 | 359 |
| 437 | 20240424 | 112900 | 21228627800 | 43950 | 43950 | 44000 | 43950 | 68 |
| 438 | 20240424 | 112800 | 21225636900 | 43950 | 44000 | 44000 | 43950 | 382 |
| 439 | 20240424 | 112700 | 21208841050 | 43950 | 43950 | 44000 | 43950 | 1019 |
| 440 | 20240424 | 112600 | 21164053500 | 44000 | 44050 | 44050 | 43950 | 3601 |
| 441 | 20240424 | 112500 | 21005620350 | 44000 | 44000 | 44050 | 44000 | 742 |
| 442 | 20240424 | 112400 | 20972957400 | 44050 | 44050 | 44050 | 44000 | 259 |
| 443 | 20240424 | 112300 | 20961551250 | 44050 | 44050 | 44050 | 44000 | 12101 |
| 444 | 20240424 | 112200 | 20428591000 | 44100 | 44050 | 44100 | 44050 | 896 |
| 445 | 20240424 | 112100 | 20389079850 | 44050 | 44050 | 44150 | 44050 | 2100 |
| 446 | 20240424 | 112000 | 20296472700 | 44100 | 44050 | 44100 | 44050 | 272 |
| 447 | 20240424 | 111900 | 20284480200 | 44050 | 44100 | 44100 | 44050 | 284 |
| 448 | 20240424 | 111800 | 20271963450 | 44050 | 44050 | 44100 | 44050 | 109 |
| 449 | 20240424 | 111700 | 20267157300 | 44100 | 44100 | 44100 | 44050 | 569 |
| 450 | 20240424 | 111600 | 20242065100 | 44100 | 44050 | 44100 | 44050 | 1102 |
| 451 | 20240424 | 111500 | 20193494200 | 44050 | 44050 | 44100 | 44050 | 2472 |
| 452 | 20240424 | 111400 | 20084574700 | 44000 | 44100 | 44100 | 44000 | 5673 |
| 453 | 20240424 | 111300 | 19834694200 | 44100 | 44100 | 44150 | 44050 | 2081 |
| 454 | 20240424 | 111200 | 19742924400 | 44100 | 44150 | 44150 | 44100 | 294 |
| 455 | 20240424 | 111100 | 19729958400 | 44150 | 44100 | 44150 | 44050 | 2233 |
| 456 | 20240424 | 111000 | 19631501450 | 44100 | 44150 | 44150 | 44050 | 1087 |
| 457 | 20240424 | 110900 | 19583557100 | 44100 | 44100 | 44150 | 44050 | 1023 |
| 458 | 20240424 | 110800 | 19538444600 | 44100 | 44050 | 44100 | 44050 | 573 |
| 459 | 20240424 | 110700 | 19513178050 | 44100 | 44150 | 44150 | 44100 | 873 |
| 460 | 20240424 | 110600 | 19474677150 | 44150 | 44150 | 44150 | 44100 | 608 |
| 461 | 20240424 | 110500 | 19447860450 | 44150 | 44150 | 44150 | 44100 | 5480 |
| 462 | 20240424 | 110400 | 19206149150 | 44150 | 44200 | 44200 | 44150 | 516 |
| 463 | 20240424 | 110300 | 19183362800 | 44200 | 44150 | 44200 | 44100 | 631 |
| 464 | 20240424 | 110200 | 19155501150 | 44150 | 44200 | 44200 | 44100 | 2496 |
| 465 | 20240424 | 110100 | 19045343850 | 44150 | 44250 | 44250 | 44150 | 2024 |
| 466 | 20240424 | 110000 | 18955875350 | 44250 | 44250 | 44300 | 44200 | 431 |
| 467 | 20240424 | 105900 | 18936801300 | 44200 | 44200 | 44250 | 44200 | 383 |
| 468 | 20240424 | 105800 | 18919863200 | 44200 | 44200 | 44250 | 44150 | 703 |
| 469 | 20240424 | 105700 | 18888788750 | 44250 | 44150 | 44250 | 44150 | 275 |
| 470 | 20240424 | 105600 | 18876621700 | 44150 | 44250 | 44250 | 44150 | 1746 |
| 471 | 20240424 | 105500 | 18799446650 | 44250 | 44200 | 44250 | 44200 | 287 |
| 472 | 20240424 | 105400 | 18786747750 | 44250 | 44300 | 44300 | 44150 | 3382 |
| 473 | 20240424 | 105300 | 18637164900 | 44300 | 44300 | 44350 | 44250 | 794 |
| 474 | 20240424 | 105200 | 18601994050 | 44300 | 44250 | 44300 | 44250 | 601 |
| 475 | 20240424 | 105100 | 18575378900 | 44300 | 44250 | 44300 | 44250 | 1253 |
| 476 | 20240424 | 105000 | 18519932600 | 44250 | 44250 | 44250 | 44200 | 289 |
| 477 | 20240424 | 104900 | 18507150550 | 44200 | 44150 | 44250 | 44150 | 1202 |
| 478 | 20240424 | 104800 | 18454017300 | 44200 | 44150 | 44200 | 44100 | 1870 |
| 479 | 20240424 | 104700 | 18371461550 | 44150 | 44100 | 44150 | 44050 | 296 |
| 480 | 20240424 | 104600 | 18358400150 | 44100 | 44100 | 44150 | 44100 | 742 |
| 481 | 20240424 | 104500 | 18325677150 | 44100 | 44100 | 44100 | 44050 | 1360 |
| 482 | 20240424 | 104400 | 18265712800 | 44050 | 44050 | 44100 | 44050 | 1023 |
| 483 | 20240424 | 104300 | 18220633600 | 44100 | 44050 | 44100 | 44050 | 558 |
| 484 | 20240424 | 104200 | 18196037600 | 44100 | 44150 | 44150 | 44050 | 4838 |
| 485 | 20240424 | 104100 | 17982787500 | 44100 | 44250 | 44250 | 44100 | 4970 |
| 486 | 20240424 | 104000 | 17763278650 | 44250 | 44250 | 44300 | 44200 | 972 |
| 487 | 20240424 | 103900 | 17720277400 | 44250 | 44250 | 44300 | 44250 | 323 |
| 488 | 20240424 | 103800 | 17705973050 | 44250 | 44300 | 44300 | 44250 | 537 |
| 489 | 20240424 | 103700 | 17682201750 | 44250 | 44300 | 44300 | 44250 | 537 |
| 490 | 20240424 | 103600 | 17658429050 | 44300 | 44250 | 44300 | 44250 | 565 |
| 491 | 20240424 | 103500 | 17633415050 | 44300 | 44350 | 44350 | 44250 | 1027 |
| 492 | 20240424 | 103400 | 17587955850 | 44350 | 44250 | 44350 | 44200 | 3758 |
| 493 | 20240424 | 103300 | 17421673950 | 44250 | 44250 | 44250 | 44200 | 2678 |
| 494 | 20240424 | 103200 | 17303221900 | 44250 | 44400 | 44400 | 44250 | 8819 |
| 495 | 20240424 | 103100 | 16912489850 | 44400 | 44400 | 44450 | 44350 | 2371 |
| 496 | 20240424 | 103000 | 16807146350 | 44400 | 44350 | 44400 | 44300 | 4625 |
| 497 | 20240424 | 102900 | 16601902300 | 44400 | 44400 | 44400 | 44350 | 495 |
| 498 | 20240424 | 102800 | 16579946700 | 44400 | 44350 | 44400 | 44350 | 1060 |
| 499 | 20240424 | 102700 | 16532907500 | 44350 | 44350 | 44400 | 44350 | 1789 |
| 500 | 20240424 | 102600 | 16453509900 | 44350 | 44400 | 44400 | 44350 | 448 |
| 501 | 20240424 | 102500 | 16433627650 | 44350 | 44300 | 44350 | 44300 | 605 |
| 502 | 20240424 | 102400 | 16406810300 | 44300 | 44400 | 44400 | 44250 | 2541 |
| 503 | 20240424 | 102300 | 16294215700 | 44400 | 44450 | 44450 | 44350 | 1133 |
| 504 | 20240424 | 102200 | 16243914500 | 44400 | 44350 | 44450 | 44300 | 2323 |
| 505 | 20240424 | 102100 | 16140866450 | 44350 | 44350 | 44350 | 44200 | 3672 |
| 506 | 20240424 | 102000 | 15978300750 | 44350 | 44350 | 44400 | 44300 | 1174 |
| 507 | 20240424 | 101900 | 15926282100 | 44400 | 44350 | 44400 | 44300 | 1374 |
| 508 | 20240424 | 101800 | 15865354700 | 44350 | 44400 | 44450 | 44300 | 7249 |
| 509 | 20240424 | 101700 | 15543939200 | 44450 | 44450 | 44450 | 44400 | 466 |
| 510 | 20240424 | 101600 | 15523230200 | 44450 | 44450 | 44450 | 44400 | 587 |
| 511 | 20240424 | 101500 | 15497156750 | 44450 | 44500 | 44500 | 44450 | 935 |
| 512 | 20240424 | 101400 | 15455593800 | 44450 | 44450 | 44500 | 44400 | 820 |
| 513 | 20240424 | 101300 | 15419134100 | 44450 | 44450 | 44450 | 44400 | 1206 |
| 514 | 20240424 | 101200 | 15365542250 | 44450 | 44500 | 44500 | 44400 | 2015 |
| 515 | 20240424 | 101100 | 15275973500 | 44450 | 44450 | 44500 | 44400 | 3710 |
| 516 | 20240424 | 101000 | 15111044950 | 44450 | 44500 | 44500 | 44450 | 2140 |
| 517 | 20240424 | 100900 | 15015820800 | 44450 | 44500 | 44500 | 44450 | 960 |
| 518 | 20240424 | 100800 | 14973111000 | 44500 | 44500 | 44550 | 44450 | 2285 |
| 519 | 20240424 | 100700 | 14871435050 | 44450 | 44450 | 44500 | 44400 | 2179 |
| 520 | 20240424 | 100600 | 14774527750 | 44450 | 44450 | 44550 | 44400 | 2470 |
| 521 | 20240424 | 100500 | 14664660550 | 44400 | 44450 | 44450 | 44400 | 778 |
| 522 | 20240424 | 100400 | 14630087000 | 44450 | 44500 | 44500 | 44400 | 1110 |
| 523 | 20240424 | 100300 | 14580767900 | 44450 | 44450 | 44500 | 44400 | 900 |
| 524 | 20240424 | 100200 | 14540770300 | 44450 | 44550 | 44550 | 44450 | 5387 |
| 525 | 20240424 | 100100 | 14300966400 | 44550 | 44500 | 44550 | 44500 | 3214 |
| 526 | 20240424 | 100000 | 14157903700 | 44450 | 44450 | 44500 | 44400 | 3225 |
| 527 | 20240424 | 095900 | 14014473500 | 44450 | 44400 | 44500 | 44350 | 4682 |
| 528 | 20240424 | 095800 | 13806453150 | 44400 | 44250 | 44400 | 44250 | 2576 |
| 529 | 20240424 | 095700 | 13692266250 | 44300 | 44300 | 44350 | 44250 | 2060 |
| 530 | 20240424 | 095600 | 13600998500 | 44300 | 44350 | 44350 | 44300 | 647 |
| 531 | 20240424 | 095500 | 13572327100 | 44300 | 44300 | 44350 | 44250 | 343 |
| 532 | 20240424 | 095400 | 13557130650 | 44300 | 44350 | 44400 | 44300 | 4758 |
| 533 | 20240424 | 095300 | 13346186250 | 44350 | 44350 | 44400 | 44350 | 1923 |
| 534 | 20240424 | 095200 | 13260866250 | 44350 | 44300 | 44350 | 44250 | 973 |
| 535 | 20240424 | 095100 | 13217764650 | 44300 | 44300 | 44350 | 44250 | 1464 |
| 536 | 20240424 | 095000 | 13152891600 | 44300 | 44300 | 44300 | 44250 | 2459 |
| 537 | 20240424 | 094900 | 13044002200 | 44300 | 44300 | 44300 | 44250 | 383 |
| 538 | 20240424 | 094800 | 13027042000 | 44300 | 44300 | 44350 | 44200 | 1315 |
| 539 | 20240424 | 094700 | 12968787950 | 44300 | 44200 | 44300 | 44200 | 1231 |
| 540 | 20240424 | 094600 | 12914321400 | 44250 | 44250 | 44300 | 44200 | 1220 |
| 541 | 20240424 | 094500 | 12860340100 | 44250 | 44100 | 44250 | 44100 | 955 |
| 542 | 20240424 | 094400 | 12818185050 | 44100 | 44100 | 44150 | 44050 | 1015 |
| 543 | 20240424 | 094300 | 12773424750 | 44100 | 44050 | 44100 | 44000 | 3053 |
| 544 | 20240424 | 094200 | 12639064050 | 44000 | 44100 | 44150 | 44000 | 4272 |
| 545 | 20240424 | 094100 | 12450836600 | 44100 | 44050 | 44150 | 44050 | 2004 |
| 546 | 20240424 | 094000 | 12362498450 | 44000 | 44250 | 44250 | 44000 | 14950 |
| 547 | 20240424 | 093900 | 11703395450 | 44250 | 44350 | 44350 | 44250 | 4601 |
| 548 | 20240424 | 093800 | 11499496000 | 44400 | 44550 | 44550 | 44350 | 8777 |
| 549 | 20240424 | 093700 | 11109329450 | 44550 | 44650 | 44650 | 44550 | 9692 |
| 550 | 20240424 | 093600 | 10677055350 | 44650 | 44500 | 44650 | 44500 | 8448 |
| 551 | 20240424 | 093500 | 10300233450 | 44500 | 44500 | 44500 | 44450 | 3473 |
| 552 | 20240424 | 093400 | 10145693950 | 44500 | 44650 | 44650 | 44450 | 8046 |
| 553 | 20240424 | 093300 | 9787295350 | 44650 | 44450 | 44650 | 44450 | 12292 |
| 554 | 20240424 | 093200 | 9239690500 | 44450 | 44400 | 44500 | 44350 | 6857 |
| 555 | 20240424 | 093100 | 8934918400 | 44400 | 44400 | 44450 | 44350 | 6489 |
| 556 | 20240424 | 093000 | 8646803800 | 44350 | 44350 | 44400 | 44300 | 3908 |
| 557 | 20240424 | 092900 | 8473502150 | 44350 | 44350 | 44350 | 44300 | 562 |
| 558 | 20240424 | 092800 | 8448582850 | 44350 | 44300 | 44400 | 44300 | 6952 |
| 559 | 20240424 | 092700 | 8140195200 | 44300 | 44250 | 44300 | 44200 | 4472 |
| 560 | 20240424 | 092600 | 7942177650 | 44200 | 44100 | 44200 | 44050 | 6952 |
| 561 | 20240424 | 092500 | 7635304400 | 44100 | 44150 | 44150 | 44100 | 2932 |
| 562 | 20240424 | 092400 | 7505929500 | 44150 | 44150 | 44150 | 44000 | 1000 |
| 563 | 20240424 | 092300 | 7461835250 | 44150 | 44150 | 44250 | 44000 | 16321 |
| 564 | 20240424 | 092200 | 6742153900 | 44150 | 44100 | 44150 | 44100 | 1059 |
| 565 | 20240424 | 092100 | 6695435450 | 44100 | 44100 | 44150 | 44100 | 779 |
| 566 | 20240424 | 092000 | 6661072550 | 44150 | 44100 | 44150 | 44050 | 1950 |
| 567 | 20240424 | 091900 | 6575096700 | 44100 | 44150 | 44200 | 44000 | 6687 |
| 568 | 20240424 | 091800 | 6280283300 | 44150 | 44200 | 44200 | 44150 | 740 |
| 569 | 20240424 | 091700 | 6247610650 | 44150 | 44150 | 44200 | 44150 | 2212 |
| 570 | 20240424 | 091600 | 6149919650 | 44150 | 44200 | 44200 | 44100 | 3556 |
| 571 | 20240424 | 091500 | 5992932850 | 44200 | 44200 | 44250 | 44150 | 2804 |
| 572 | 20240424 | 091400 | 5868962800 | 44250 | 44300 | 44350 | 44200 | 2611 |
| 573 | 20240424 | 091300 | 5753391850 | 44300 | 44300 | 44300 | 44250 | 2333 |
| 574 | 20240424 | 091200 | 5650056350 | 44250 | 44200 | 44350 | 44150 | 7243 |
| 575 | 20240424 | 091100 | 5329422250 | 44200 | 44150 | 44250 | 44150 | 3151 |
| 576 | 20240424 | 091000 | 5190177700 | 44150 | 44200 | 44200 | 44150 | 3657 |
| 577 | 20240424 | 090900 | 5028704800 | 44200 | 44200 | 44250 | 44150 | 4766 |
| 578 | 20240424 | 090800 | 4818200500 | 44200 | 44300 | 44350 | 44200 | 8269 |
| 579 | 20240424 | 090700 | 4452106250 | 44300 | 44350 | 44350 | 44250 | 2905 |
| 580 | 20240424 | 090600 | 4323390950 | 44300 | 44350 | 44450 | 44250 | 20075 |
| 581 | 20240424 | 090500 | 3432967400 | 44300 | 44150 | 44350 | 44100 | 15876 |
| 582 | 20240424 | 090400 | 2730709250 | 44150 | 44200 | 44200 | 44100 | 3696 |
| 583 | 20240424 | 090300 | 2567539600 | 44200 | 44250 | 44250 | 44100 | 6797 |
| 584 | 20240424 | 090200 | 2267246150 | 44200 | 44150 | 44250 | 44050 | 12240 |
| 585 | 20240424 | 090100 | 1726855300 | 44200 | 44100 | 44250 | 44000 | 10667 |
| 586 | 20240424 | 090000 | 1256023900 | 44100 | 44050 | 44150 | 44000 | 28505 |