31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 184100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 11796 |
| 3 | 20240424 | 184000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20240424 | 183900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20240424 | 183800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20240424 | 183700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20240424 | 183600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20240424 | 183500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20240424 | 183400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20240424 | 183300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20240424 | 183200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20240424 | 183100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20240424 | 183000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20240424 | 182900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20240424 | 182800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20240424 | 182700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20240424 | 182600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20240424 | 182500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20240424 | 182400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20240424 | 182300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20240424 | 182200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20240424 | 182100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20240424 | 182000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20240424 | 181900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20240424 | 181800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20240424 | 181700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20240424 | 181600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20240424 | 181500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20240424 | 181400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20240424 | 181300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20240424 | 181200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20240424 | 181100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 11796 |
| 33 | 20240424 | 181000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20240424 | 180900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20240424 | 180800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20240424 | 180700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20240424 | 180600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20240424 | 180500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20240424 | 180400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20240424 | 180300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20240424 | 180200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20240424 | 180100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20240424 | 180000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20240424 | 175900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20240424 | 175800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20240424 | 175700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20240424 | 175600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20240424 | 175500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20240424 | 175400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20240424 | 175300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20240424 | 175200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20240424 | 175100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20240424 | 175000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20240424 | 174900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20240424 | 174800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20240424 | 174700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20240424 | 174600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20240424 | 174500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20240424 | 174400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20240424 | 174300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20240424 | 174200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20240424 | 174100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 11796 |
| 63 | 20240424 | 174000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20240424 | 173900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20240424 | 173800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20240424 | 173700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20240424 | 173600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20240424 | 173500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20240424 | 173400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20240424 | 173300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20240424 | 173200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20240424 | 173100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20240424 | 173000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20240424 | 172900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20240424 | 172800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20240424 | 172700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20240424 | 172600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20240424 | 172500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20240424 | 172400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20240424 | 172300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20240424 | 172200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20240424 | 172100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20240424 | 172000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20240424 | 171900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20240424 | 171800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20240424 | 171700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20240424 | 171600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20240424 | 171500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20240424 | 171400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20240424 | 171300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20240424 | 171200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20240424 | 171100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 11796 |
| 93 | 20240424 | 171000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20240424 | 170900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20240424 | 170800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20240424 | 170700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20240424 | 170600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20240424 | 170500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20240424 | 170400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20240424 | 170300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20240424 | 170200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20240424 | 170100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20240424 | 170000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20240424 | 165900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20240424 | 165800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20240424 | 165700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20240424 | 165600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20240424 | 165500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20240424 | 165400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20240424 | 165300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20240424 | 165200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20240424 | 165100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20240424 | 165000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20240424 | 164900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20240424 | 164800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20240424 | 164700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20240424 | 164600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20240424 | 164500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20240424 | 164400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20240424 | 164300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20240424 | 164200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20240424 | 164100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 11796 |
| 123 | 20240424 | 164000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20240424 | 163900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20240424 | 163800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20240424 | 163700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20240424 | 163600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20240424 | 163500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20240424 | 163400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20240424 | 163300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20240424 | 163200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20240424 | 163100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20240424 | 163000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20240424 | 162900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20240424 | 162800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20240424 | 162700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20240424 | 162600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20240424 | 162500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20240424 | 162400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20240424 | 162300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20240424 | 162200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20240424 | 162100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20240424 | 162000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20240424 | 161900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20240424 | 161800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20240424 | 161700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20240424 | 161600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20240424 | 161500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20240424 | 161400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20240424 | 161300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20240424 | 161200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20240424 | 161100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 11796 |
| 153 | 20240424 | 161000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20240424 | 160900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20240424 | 160800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20240424 | 160700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20240424 | 160600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20240424 | 160500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20240424 | 160400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20240424 | 160300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20240424 | 160200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20240424 | 160100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20240424 | 160000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20240424 | 155900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20240424 | 155800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20240424 | 155700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20240424 | 155600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20240424 | 155500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20240424 | 155400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20240424 | 155300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20240424 | 155200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20240424 | 155100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20240424 | 155000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20240424 | 154900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20240424 | 154800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20240424 | 154700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20240424 | 154600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20240424 | 154500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20240424 | 154400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20240424 | 154300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20240424 | 154200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20240424 | 154100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 11796 |
| 183 | 20240424 | 154000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20240424 | 153900 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20240424 | 153800 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20240424 | 153700 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20240424 | 153600 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20240424 | 153500 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20240424 | 153400 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20240424 | 153300 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20240424 | 153200 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20240424 | 153100 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20240424 | 153000 | 8866267000 | 31600 | 31600 | 31600 | 31600 | 11796 |
| 194 | 20240424 | 152900 | 8493513400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20240424 | 152800 | 8493513400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20240424 | 152700 | 8493513400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20240424 | 152600 | 8493513400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20240424 | 152500 | 8493513400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20240424 | 152400 | 8493513400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20240424 | 152300 | 8493513400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20240424 | 152200 | 8493513400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20240424 | 152100 | 8493513400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20240424 | 152000 | 8493513400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20240424 | 151900 | 8493513400 | 31550 | 31650 | 31650 | 31550 | 1979 |
| 205 | 20240424 | 151800 | 8431037500 | 31600 | 31600 | 31650 | 31550 | 2357 |
| 206 | 20240424 | 151700 | 8356607200 | 31550 | 31650 | 31650 | 31550 | 1237 |
| 207 | 20240424 | 151600 | 8317536650 | 31650 | 31600 | 31650 | 31550 | 1496 |
| 208 | 20240424 | 151500 | 8270273100 | 31650 | 31650 | 31700 | 31600 | 1231 |
| 209 | 20240424 | 151400 | 8231362900 | 31650 | 31650 | 31700 | 31600 | 3981 |
| 210 | 20240424 | 151300 | 8105389850 | 31650 | 31650 | 31700 | 31650 | 1015 |
| 211 | 20240424 | 151200 | 8073264550 | 31650 | 31650 | 31700 | 31650 | 616 |
| 212 | 20240424 | 151100 | 8053766050 | 31650 | 31700 | 31700 | 31650 | 1418 |
| 213 | 20240424 | 151000 | 8008828600 | 31700 | 31750 | 31750 | 31700 | 193 |
| 214 | 20240424 | 150900 | 8002709800 | 31700 | 31750 | 31800 | 31700 | 4554 |
| 215 | 20240424 | 150800 | 7858128100 | 31750 | 31750 | 31800 | 31750 | 1105 |
| 216 | 20240424 | 150700 | 7823040600 | 31750 | 31800 | 31800 | 31750 | 219 |
| 217 | 20240424 | 150600 | 7816083000 | 31750 | 31800 | 31800 | 31750 | 428 |
| 218 | 20240424 | 150500 | 7802487950 | 31800 | 31750 | 31800 | 31750 | 743 |
| 219 | 20240424 | 150400 | 7778871850 | 31800 | 31750 | 31800 | 31750 | 157 |
| 220 | 20240424 | 150300 | 7773885600 | 31750 | 31750 | 31800 | 31750 | 216 |
| 221 | 20240424 | 150200 | 7767025950 | 31750 | 31800 | 31800 | 31750 | 194 |
| 222 | 20240424 | 150100 | 7760865500 | 31750 | 31800 | 31800 | 31750 | 220 |
| 223 | 20240424 | 150000 | 7753879300 | 31750 | 31750 | 31800 | 31750 | 366 |
| 224 | 20240424 | 145900 | 7742258350 | 31750 | 31800 | 31800 | 31750 | 86 |
| 225 | 20240424 | 145800 | 7739527250 | 31800 | 31700 | 31800 | 31700 | 3109 |
| 226 | 20240424 | 145700 | 7640830300 | 31700 | 31700 | 31750 | 31700 | 465 |
| 227 | 20240424 | 145600 | 7626088750 | 31700 | 31700 | 31750 | 31700 | 191 |
| 228 | 20240424 | 145500 | 7620033550 | 31700 | 31700 | 31750 | 31700 | 1540 |
| 229 | 20240424 | 145400 | 7571208100 | 31700 | 31750 | 31750 | 31700 | 330 |
| 230 | 20240424 | 145300 | 7560745900 | 31700 | 31750 | 31750 | 31700 | 2416 |
| 231 | 20240424 | 145200 | 7484057800 | 31700 | 31700 | 31750 | 31700 | 106 |
| 232 | 20240424 | 145100 | 7480695800 | 31700 | 31700 | 31750 | 31700 | 210 |
| 233 | 20240424 | 145000 | 7474037750 | 31700 | 31700 | 31750 | 31700 | 434 |
| 234 | 20240424 | 144900 | 7460279700 | 31700 | 31700 | 31750 | 31700 | 90 |
| 235 | 20240424 | 144800 | 7457423450 | 31700 | 31700 | 31750 | 31700 | 153 |
| 236 | 20240424 | 144700 | 7452571500 | 31750 | 31700 | 31750 | 31700 | 377 |
| 237 | 20240424 | 144600 | 7440619400 | 31700 | 31700 | 31750 | 31700 | 178 |
| 238 | 20240424 | 144500 | 7434975950 | 31700 | 31750 | 31750 | 31700 | 256 |
| 239 | 20240424 | 144400 | 7426852650 | 31750 | 31700 | 31750 | 31700 | 329 |
| 240 | 20240424 | 144300 | 7416411950 | 31700 | 31750 | 31800 | 31700 | 416 |
| 241 | 20240424 | 144200 | 7403210050 | 31750 | 31750 | 31800 | 31750 | 1148 |
| 242 | 20240424 | 144100 | 7366761000 | 31750 | 31750 | 31750 | 31700 | 145 |
| 243 | 20240424 | 144000 | 7362160450 | 31750 | 31750 | 31800 | 31700 | 1832 |
| 244 | 20240424 | 143900 | 7303993350 | 31750 | 31800 | 31800 | 31750 | 247 |
| 245 | 20240424 | 143800 | 7296150500 | 31750 | 31800 | 31800 | 31750 | 177 |
| 246 | 20240424 | 143700 | 7290528500 | 31750 | 31700 | 31800 | 31700 | 689 |
| 247 | 20240424 | 143600 | 7268652550 | 31700 | 31750 | 31750 | 31700 | 326 |
| 248 | 20240424 | 143500 | 7258312000 | 31700 | 31800 | 31800 | 31700 | 3133 |
| 249 | 20240424 | 143400 | 7158849500 | 31750 | 31700 | 31800 | 31700 | 2844 |
| 250 | 20240424 | 143300 | 7068568350 | 31700 | 31750 | 31750 | 31700 | 263 |
| 251 | 20240424 | 143200 | 7060224750 | 31750 | 31700 | 31750 | 31700 | 202 |
| 252 | 20240424 | 143100 | 7053820750 | 31700 | 31750 | 31750 | 31700 | 387 |
| 253 | 20240424 | 143000 | 7041536900 | 31750 | 31700 | 31750 | 31700 | 225 |
| 254 | 20240424 | 142900 | 7034403250 | 31700 | 31750 | 31750 | 31700 | 56 |
| 255 | 20240424 | 142800 | 7032627200 | 31700 | 31700 | 31750 | 31700 | 209 |
| 256 | 20240424 | 142700 | 7026001800 | 31750 | 31750 | 31750 | 31700 | 64 |
| 257 | 20240424 | 142600 | 7023971000 | 31700 | 31700 | 31750 | 31700 | 977 |
| 258 | 20240424 | 142500 | 6992963300 | 31750 | 31750 | 31750 | 31700 | 17 |
| 259 | 20240424 | 142400 | 6992423950 | 31700 | 31750 | 31750 | 31700 | 459 |
| 260 | 20240424 | 142300 | 6977871650 | 31750 | 31700 | 31750 | 31700 | 404 |
| 261 | 20240424 | 142200 | 6965049100 | 31700 | 31700 | 31750 | 31700 | 90 |
| 262 | 20240424 | 142100 | 6962195800 | 31700 | 31700 | 31750 | 31700 | 361 |
| 263 | 20240424 | 142000 | 6950750250 | 31700 | 31700 | 31750 | 31700 | 322 |
| 264 | 20240424 | 141900 | 6940542200 | 31700 | 31750 | 31750 | 31700 | 132 |
| 265 | 20240424 | 141800 | 6936356550 | 31700 | 31750 | 31750 | 31700 | 102 |
| 266 | 20240424 | 141700 | 6933122500 | 31700 | 31750 | 31750 | 31700 | 391 |
| 267 | 20240424 | 141600 | 6920726750 | 31700 | 31700 | 31750 | 31700 | 130 |
| 268 | 20240424 | 141500 | 6916605150 | 31750 | 31700 | 31750 | 31700 | 261 |
| 269 | 20240424 | 141400 | 6908329500 | 31700 | 31700 | 31750 | 31700 | 279 |
| 270 | 20240424 | 141300 | 6899485150 | 31750 | 31700 | 31750 | 31700 | 1436 |
| 271 | 20240424 | 141200 | 6853959550 | 31700 | 31650 | 31750 | 31650 | 139 |
| 272 | 20240424 | 141100 | 6849551600 | 31650 | 31750 | 31800 | 31600 | 7329 |
| 273 | 20240424 | 141000 | 6617052600 | 31750 | 31750 | 31800 | 31750 | 680 |
| 274 | 20240424 | 140900 | 6595446300 | 31750 | 31750 | 31800 | 31750 | 957 |
| 275 | 20240424 | 140800 | 6565060400 | 31800 | 31750 | 31800 | 31750 | 675 |
| 276 | 20240424 | 140700 | 6543618550 | 31750 | 31700 | 31800 | 31650 | 6881 |
| 277 | 20240424 | 140600 | 6325279000 | 31650 | 31650 | 31700 | 31650 | 338 |
| 278 | 20240424 | 140500 | 6314579250 | 31700 | 31700 | 31700 | 31650 | 111 |
| 279 | 20240424 | 140400 | 6311063650 | 31700 | 31650 | 31700 | 31650 | 606 |
| 280 | 20240424 | 140300 | 6291866900 | 31700 | 31650 | 31700 | 31650 | 662 |
| 281 | 20240424 | 140200 | 6270897300 | 31700 | 31650 | 31700 | 31600 | 4644 |
| 282 | 20240424 | 140100 | 6123882550 | 31600 | 31650 | 31650 | 31600 | 136 |
| 283 | 20240424 | 140000 | 6119584300 | 31650 | 31600 | 31650 | 31600 | 394 |
| 284 | 20240424 | 135900 | 6107130050 | 31600 | 31600 | 31650 | 31600 | 81 |
| 285 | 20240424 | 135800 | 6104568750 | 31600 | 31600 | 31650 | 31600 | 242 |
| 286 | 20240424 | 135700 | 6096919800 | 31600 | 31600 | 31600 | 31600 | 141 |
| 287 | 20240424 | 135600 | 6092464200 | 31650 | 31600 | 31650 | 31600 | 778 |
| 288 | 20240424 | 135500 | 6067847450 | 31600 | 31600 | 31650 | 31600 | 216 |
| 289 | 20240424 | 135400 | 6061021600 | 31600 | 31600 | 31600 | 31600 | 344 |
| 290 | 20240424 | 135300 | 6050151200 | 31600 | 31600 | 31650 | 31600 | 180 |
| 291 | 20240424 | 135200 | 6044462100 | 31650 | 31600 | 31650 | 31600 | 728 |
| 292 | 20240424 | 135100 | 6021426500 | 31650 | 31600 | 31650 | 31600 | 403 |
| 293 | 20240424 | 135000 | 6008690550 | 31650 | 31650 | 31650 | 31600 | 529 |
| 294 | 20240424 | 134900 | 5991964300 | 31600 | 31600 | 31600 | 31600 | 45 |
| 295 | 20240424 | 134800 | 5990542300 | 31600 | 31600 | 31650 | 31600 | 87 |
| 296 | 20240424 | 134700 | 5987793000 | 31650 | 31600 | 31650 | 31600 | 463 |
| 297 | 20240424 | 134600 | 5973161100 | 31600 | 31600 | 31600 | 31600 | 148 |
| 298 | 20240424 | 134500 | 5968484300 | 31600 | 31600 | 31650 | 31600 | 256 |
| 299 | 20240424 | 134400 | 5960393600 | 31600 | 31600 | 31650 | 31600 | 1245 |
| 300 | 20240424 | 134300 | 5920998600 | 31600 | 31600 | 31600 | 31600 | 223 |
| 301 | 20240424 | 134200 | 5913951800 | 31600 | 31600 | 31650 | 31600 | 69 |
| 302 | 20240424 | 134100 | 5911769550 | 31600 | 31600 | 31650 | 31600 | 293 |
| 303 | 20240424 | 134000 | 5902508800 | 31600 | 31650 | 31650 | 31600 | 181 |
| 304 | 20240424 | 133900 | 5896789000 | 31650 | 31600 | 31650 | 31600 | 119 |
| 305 | 20240424 | 133800 | 5893027300 | 31600 | 31600 | 31600 | 31600 | 2586 |
| 306 | 20240424 | 133700 | 5811309700 | 31650 | 31600 | 31650 | 31600 | 63 |
| 307 | 20240424 | 133600 | 5809318300 | 31650 | 31600 | 31650 | 31600 | 251 |
| 308 | 20240424 | 133500 | 5801385650 | 31600 | 31600 | 31650 | 31600 | 58 |
| 309 | 20240424 | 133400 | 5799552500 | 31650 | 31650 | 31650 | 31650 | 2 |
| 310 | 20240424 | 133300 | 5799489200 | 31600 | 31550 | 31650 | 31550 | 3317 |
| 311 | 20240424 | 133200 | 5694673350 | 31550 | 31550 | 31600 | 31550 | 302 |
| 312 | 20240424 | 133100 | 5685142250 | 31550 | 31550 | 31600 | 31550 | 470 |
| 313 | 20240424 | 133000 | 5670313650 | 31550 | 31550 | 31600 | 31550 | 239 |
| 314 | 20240424 | 132900 | 5662771850 | 31550 | 31550 | 31550 | 31550 | 281 |
| 315 | 20240424 | 132800 | 5653906300 | 31550 | 31600 | 31600 | 31550 | 338 |
| 316 | 20240424 | 132700 | 5643234250 | 31550 | 31550 | 31550 | 31550 | 389 |
| 317 | 20240424 | 132600 | 5630961300 | 31550 | 31550 | 31550 | 31550 | 193 |
| 318 | 20240424 | 132500 | 5624872150 | 31550 | 31550 | 31600 | 31550 | 611 |
| 319 | 20240424 | 132400 | 5605577250 | 31600 | 31550 | 31600 | 31550 | 414 |
| 320 | 20240424 | 132300 | 5592505950 | 31600 | 31550 | 31600 | 31550 | 47 |
| 321 | 20240424 | 132200 | 5591021600 | 31550 | 31550 | 31600 | 31550 | 271 |
| 322 | 20240424 | 132100 | 5582470300 | 31550 | 31600 | 31600 | 31550 | 317 |
| 323 | 20240424 | 132000 | 5572468450 | 31600 | 31600 | 31600 | 31550 | 164 |
| 324 | 20240424 | 131900 | 5567290700 | 31550 | 31600 | 31600 | 31550 | 71 |
| 325 | 20240424 | 131800 | 5565049500 | 31550 | 31550 | 31550 | 31550 | 49 |
| 326 | 20240424 | 131700 | 5563503550 | 31600 | 31550 | 31600 | 31550 | 231 |
| 327 | 20240424 | 131600 | 5556215000 | 31550 | 31550 | 31600 | 31550 | 238 |
| 328 | 20240424 | 131500 | 5548705000 | 31550 | 31550 | 31550 | 31550 | 60 |
| 329 | 20240424 | 131400 | 5546812000 | 31550 | 31550 | 31600 | 31550 | 333 |
| 330 | 20240424 | 131300 | 5536304800 | 31550 | 31600 | 31600 | 31550 | 110 |
| 331 | 20240424 | 131200 | 5532832600 | 31600 | 31600 | 31600 | 31550 | 82 |
| 332 | 20240424 | 131100 | 5530242900 | 31550 | 31600 | 31600 | 31550 | 394 |
| 333 | 20240424 | 131000 | 5517809400 | 31550 | 31550 | 31600 | 31550 | 263 |
| 334 | 20240424 | 130900 | 5509511500 | 31600 | 31500 | 31600 | 31500 | 4454 |
| 335 | 20240424 | 130800 | 5368987650 | 31500 | 31500 | 31550 | 31500 | 306 |
| 336 | 20240424 | 130700 | 5359347100 | 31500 | 31550 | 31550 | 31500 | 251 |
| 337 | 20240424 | 130600 | 5351439050 | 31500 | 31500 | 31550 | 31500 | 687 |
| 338 | 20240424 | 130500 | 5329797950 | 31500 | 31500 | 31550 | 31500 | 129 |
| 339 | 20240424 | 130400 | 5325733350 | 31500 | 31500 | 31550 | 31500 | 146 |
| 340 | 20240424 | 130300 | 5321134100 | 31500 | 31500 | 31550 | 31500 | 76 |
| 341 | 20240424 | 130200 | 5318740000 | 31500 | 31500 | 31550 | 31500 | 301 |
| 342 | 20240424 | 130100 | 5309256550 | 31500 | 31550 | 31550 | 31500 | 235 |
| 343 | 20240424 | 130000 | 5301853750 | 31500 | 31500 | 31550 | 31500 | 164 |
| 344 | 20240424 | 125900 | 5296687700 | 31550 | 31500 | 31550 | 31500 | 227 |
| 345 | 20240424 | 125800 | 5289536100 | 31500 | 31550 | 31550 | 31500 | 819 |
| 346 | 20240424 | 125700 | 5263704850 | 31550 | 31550 | 31550 | 31550 | 84 |
| 347 | 20240424 | 125600 | 5261054650 | 31550 | 31550 | 31600 | 31550 | 604 |
| 348 | 20240424 | 125500 | 5241997350 | 31550 | 31550 | 31600 | 31550 | 256 |
| 349 | 20240424 | 125400 | 5233920300 | 31550 | 31550 | 31600 | 31550 | 2559 |
| 350 | 20240424 | 125300 | 5153183800 | 31600 | 31550 | 31600 | 31550 | 39 |
| 351 | 20240424 | 125200 | 5151952100 | 31550 | 31550 | 31550 | 31550 | 188 |
| 352 | 20240424 | 125100 | 5146020700 | 31500 | 31550 | 31600 | 31500 | 5155 |
| 353 | 20240424 | 125000 | 4983413250 | 31600 | 31600 | 31600 | 31550 | 379 |
| 354 | 20240424 | 124900 | 4971441300 | 31550 | 31550 | 31600 | 31550 | 208 |
| 355 | 20240424 | 124800 | 4964878650 | 31550 | 31550 | 31600 | 31550 | 320 |
| 356 | 20240424 | 124700 | 4954781450 | 31550 | 31550 | 31550 | 31550 | 32 |
| 357 | 20240424 | 124600 | 4953771850 | 31600 | 31550 | 31600 | 31550 | 167 |
| 358 | 20240424 | 124500 | 4948502150 | 31600 | 31600 | 31600 | 31550 | 235 |
| 359 | 20240424 | 124400 | 4941079950 | 31600 | 31600 | 31600 | 31550 | 182 |
| 360 | 20240424 | 124300 | 4935337150 | 31550 | 31550 | 31550 | 31550 | 72 |
| 361 | 20240424 | 124200 | 4933065550 | 31550 | 31600 | 31600 | 31550 | 72 |
| 362 | 20240424 | 124100 | 4930792600 | 31600 | 31550 | 31600 | 31550 | 383 |
| 363 | 20240424 | 124000 | 4918699700 | 31550 | 31600 | 31650 | 31550 | 1386 |
| 364 | 20240424 | 123900 | 4874910550 | 31600 | 31550 | 31650 | 31550 | 3645 |
| 365 | 20240424 | 123800 | 4759736550 | 31550 | 31550 | 31600 | 31550 | 882 |
| 366 | 20240424 | 123700 | 4731888050 | 31550 | 31600 | 31600 | 31550 | 110 |
| 367 | 20240424 | 123600 | 4728415800 | 31550 | 31550 | 31600 | 31550 | 280 |
| 368 | 20240424 | 123500 | 4719581300 | 31600 | 31600 | 31600 | 31550 | 353 |
| 369 | 20240424 | 123400 | 4708434550 | 31550 | 31550 | 31600 | 31550 | 166 |
| 370 | 20240424 | 123300 | 4703196000 | 31550 | 31550 | 31550 | 31550 | 264 |
| 371 | 20240424 | 123200 | 4694866800 | 31600 | 31550 | 31600 | 31550 | 270 |
| 372 | 20240424 | 123100 | 4686336900 | 31550 | 31600 | 31600 | 31550 | 402 |
| 373 | 20240424 | 123000 | 4673645650 | 31550 | 31550 | 31600 | 31550 | 144 |
| 374 | 20240424 | 122900 | 4669100600 | 31550 | 31550 | 31600 | 31550 | 225 |
| 375 | 20240424 | 122800 | 4662000400 | 31550 | 31550 | 31600 | 31550 | 229 |
| 376 | 20240424 | 122700 | 4654774350 | 31550 | 31600 | 31600 | 31550 | 76 |
| 377 | 20240424 | 122600 | 4652376050 | 31600 | 31600 | 31600 | 31550 | 254 |
| 378 | 20240424 | 122500 | 4644356350 | 31550 | 31550 | 31600 | 31550 | 518 |
| 379 | 20240424 | 122400 | 4628012300 | 31550 | 31550 | 31600 | 31550 | 180 |
| 380 | 20240424 | 122300 | 4622332450 | 31550 | 31550 | 31600 | 31550 | 330 |
| 381 | 20240424 | 122200 | 4611910650 | 31550 | 31550 | 31600 | 31550 | 375 |
| 382 | 20240424 | 122100 | 4600073300 | 31600 | 31550 | 31600 | 31550 | 396 |
| 383 | 20240424 | 122000 | 4587577450 | 31550 | 31600 | 31600 | 31550 | 118 |
| 384 | 20240424 | 121900 | 4583853450 | 31550 | 31550 | 31550 | 31550 | 150 |
| 385 | 20240424 | 121800 | 4579120950 | 31550 | 31550 | 31550 | 31550 | 487 |
| 386 | 20240424 | 121700 | 4563756100 | 31550 | 31600 | 31600 | 31550 | 520 |
| 387 | 20240424 | 121600 | 4547341800 | 31550 | 31550 | 31600 | 31550 | 179 |
| 388 | 20240424 | 121500 | 4541693350 | 31550 | 31600 | 31600 | 31550 | 293 |
| 389 | 20240424 | 121400 | 4532437150 | 31650 | 31600 | 31650 | 31600 | 226 |
| 390 | 20240424 | 121300 | 4525294350 | 31650 | 31600 | 31650 | 31600 | 287 |
| 391 | 20240424 | 121200 | 4516220450 | 31600 | 31650 | 31650 | 31600 | 2757 |
| 392 | 20240424 | 121100 | 4429099100 | 31650 | 31600 | 31650 | 31600 | 161 |
| 393 | 20240424 | 121000 | 4424006250 | 31600 | 31600 | 31600 | 31600 | 181 |
| 394 | 20240424 | 120900 | 4418286650 | 31600 | 31600 | 31600 | 31600 | 76 |
| 395 | 20240424 | 120800 | 4415885050 | 31600 | 31650 | 31650 | 31600 | 233 |
| 396 | 20240424 | 120700 | 4408521150 | 31650 | 31600 | 31650 | 31600 | 217 |
| 397 | 20240424 | 120600 | 4401663850 | 31600 | 31600 | 31600 | 31600 | 172 |
| 398 | 20240424 | 120500 | 4396228650 | 31650 | 31600 | 31650 | 31600 | 385 |
| 399 | 20240424 | 120400 | 4384061550 | 31600 | 31600 | 31600 | 31600 | 34 |
| 400 | 20240424 | 120300 | 4382987150 | 31600 | 31650 | 31650 | 31600 | 355 |
| 401 | 20240424 | 120200 | 4371767800 | 31600 | 31600 | 31650 | 31600 | 104 |
| 402 | 20240424 | 120100 | 4368481300 | 31600 | 31600 | 31650 | 31600 | 240 |
| 403 | 20240424 | 120000 | 4360897250 | 31600 | 31600 | 31650 | 31600 | 157 |
| 404 | 20240424 | 115900 | 4355934950 | 31600 | 31600 | 31650 | 31600 | 297 |
| 405 | 20240424 | 115800 | 4346549700 | 31600 | 31600 | 31650 | 31600 | 889 |
| 406 | 20240424 | 115700 | 4318455650 | 31600 | 31650 | 31650 | 31600 | 21 |
| 407 | 20240424 | 115600 | 4317792000 | 31600 | 31600 | 31650 | 31600 | 336 |
| 408 | 20240424 | 115500 | 4307173200 | 31600 | 31600 | 31650 | 31600 | 457 |
| 409 | 20240424 | 115400 | 4292727000 | 31600 | 31600 | 31650 | 31600 | 388 |
| 410 | 20240424 | 115300 | 4280465050 | 31600 | 31600 | 31600 | 31550 | 270 |
| 411 | 20240424 | 115200 | 4271933650 | 31600 | 31600 | 31600 | 31550 | 398 |
| 412 | 20240424 | 115100 | 4259368500 | 31600 | 31650 | 31650 | 31600 | 168 |
| 413 | 20240424 | 115000 | 4254058600 | 31600 | 31550 | 31600 | 31550 | 243 |
| 414 | 20240424 | 114900 | 4246380150 | 31550 | 31550 | 31600 | 31550 | 369 |
| 415 | 20240424 | 114800 | 4234726200 | 31550 | 31600 | 31600 | 31550 | 377 |
| 416 | 20240424 | 114700 | 4222815550 | 31650 | 31600 | 31650 | 31550 | 139 |
| 417 | 20240424 | 114600 | 4218424700 | 31600 | 31600 | 31650 | 31550 | 3041 |
| 418 | 20240424 | 114500 | 4122338500 | 31600 | 31500 | 31600 | 31500 | 3670 |
| 419 | 20240424 | 114400 | 4006490400 | 31550 | 31550 | 31550 | 31500 | 239 |
| 420 | 20240424 | 114300 | 3998960300 | 31550 | 31550 | 31550 | 31500 | 112 |
| 421 | 20240424 | 114200 | 3995431150 | 31500 | 31500 | 31550 | 31500 | 196 |
| 422 | 20240424 | 114100 | 3989255550 | 31500 | 31500 | 31550 | 31500 | 324 |
| 423 | 20240424 | 114000 | 3979048900 | 31550 | 31500 | 31550 | 31500 | 187 |
| 424 | 20240424 | 113900 | 3973152250 | 31500 | 31450 | 31500 | 31450 | 616 |
| 425 | 20240424 | 113800 | 3953751000 | 31500 | 31500 | 31500 | 31450 | 283 |
| 426 | 20240424 | 113700 | 3944848450 | 31500 | 31500 | 31500 | 31500 | 437 |
| 427 | 20240424 | 113600 | 3931082950 | 31500 | 31500 | 31550 | 31500 | 107 |
| 428 | 20240424 | 113500 | 3927712300 | 31500 | 31500 | 31500 | 31450 | 379 |
| 429 | 20240424 | 113400 | 3915782850 | 31450 | 31500 | 31500 | 31450 | 351 |
| 430 | 20240424 | 113300 | 3904732300 | 31500 | 31500 | 31550 | 31500 | 1141 |
| 431 | 20240424 | 113200 | 3868771350 | 31500 | 31450 | 31500 | 31450 | 168 |
| 432 | 20240424 | 113100 | 3863485050 | 31450 | 31500 | 31500 | 31450 | 588 |
| 433 | 20240424 | 113000 | 3844981050 | 31450 | 31500 | 31500 | 31450 | 1147 |
| 434 | 20240424 | 112900 | 3808855500 | 31500 | 31550 | 31550 | 31500 | 469 |
| 435 | 20240424 | 112800 | 3794080950 | 31550 | 31550 | 31550 | 31500 | 1028 |
| 436 | 20240424 | 112700 | 3761698800 | 31500 | 31500 | 31500 | 31500 | 202 |
| 437 | 20240424 | 112600 | 3755335800 | 31500 | 31500 | 31550 | 31500 | 321 |
| 438 | 20240424 | 112500 | 3745222900 | 31500 | 31500 | 31550 | 31500 | 231 |
| 439 | 20240424 | 112400 | 3737946150 | 31500 | 31550 | 31550 | 31500 | 449 |
| 440 | 20240424 | 112300 | 3723787600 | 31550 | 31500 | 31550 | 31500 | 152 |
| 441 | 20240424 | 112200 | 3718995950 | 31550 | 31500 | 31550 | 31500 | 486 |
| 442 | 20240424 | 112100 | 3703686850 | 31500 | 31500 | 31550 | 31450 | 3268 |
| 443 | 20240424 | 112000 | 3600751950 | 31500 | 31500 | 31500 | 31450 | 1417 |
| 444 | 20240424 | 111900 | 3556128550 | 31450 | 31450 | 31500 | 31450 | 66 |
| 445 | 20240424 | 111800 | 3554052800 | 31450 | 31450 | 31450 | 31450 | 575 |
| 446 | 20240424 | 111700 | 3535969050 | 31450 | 31450 | 31500 | 31450 | 218 |
| 447 | 20240424 | 111600 | 3529108800 | 31450 | 31500 | 31500 | 31450 | 1298 |
| 448 | 20240424 | 111500 | 3488286350 | 31450 | 31450 | 31500 | 31450 | 643 |
| 449 | 20240424 | 111400 | 3468063850 | 31450 | 31450 | 31500 | 31450 | 183 |
| 450 | 20240424 | 111300 | 3462306950 | 31450 | 31450 | 31500 | 31450 | 181 |
| 451 | 20240424 | 111200 | 3456613750 | 31450 | 31450 | 31500 | 31450 | 362 |
| 452 | 20240424 | 111100 | 3445227700 | 31450 | 31450 | 31500 | 31450 | 400 |
| 453 | 20240424 | 111000 | 3432642200 | 31500 | 31450 | 31500 | 31450 | 554 |
| 454 | 20240424 | 110900 | 3415212800 | 31500 | 31450 | 31500 | 31450 | 215 |
| 455 | 20240424 | 110800 | 3408449200 | 31450 | 31450 | 31500 | 31450 | 70 |
| 456 | 20240424 | 110700 | 3406247450 | 31450 | 31450 | 31500 | 31450 | 281 |
| 457 | 20240424 | 110600 | 3397409950 | 31450 | 31450 | 31500 | 31450 | 216 |
| 458 | 20240424 | 110500 | 3390610350 | 31500 | 31500 | 31550 | 31450 | 3084 |
| 459 | 20240424 | 110400 | 3293485300 | 31500 | 31500 | 31500 | 31500 | 95 |
| 460 | 20240424 | 110300 | 3290492800 | 31500 | 31550 | 31550 | 31500 | 402 |
| 461 | 20240424 | 110200 | 3277828200 | 31550 | 31500 | 31550 | 31500 | 118 |
| 462 | 20240424 | 110100 | 3274111050 | 31500 | 31550 | 31550 | 31500 | 166 |
| 463 | 20240424 | 110000 | 3268880900 | 31550 | 31500 | 31550 | 31500 | 714 |
| 464 | 20240424 | 105900 | 3246368400 | 31500 | 31500 | 31550 | 31500 | 184 |
| 465 | 20240424 | 105800 | 3240572150 | 31500 | 31500 | 31550 | 31500 | 132 |
| 466 | 20240424 | 105700 | 3236414100 | 31550 | 31550 | 31550 | 31500 | 306 |
| 467 | 20240424 | 105600 | 3226763050 | 31500 | 31550 | 31550 | 31500 | 278 |
| 468 | 20240424 | 105500 | 3218005300 | 31500 | 31450 | 31550 | 31450 | 2029 |
| 469 | 20240424 | 105400 | 3154053450 | 31450 | 31500 | 31500 | 31450 | 151 |
| 470 | 20240424 | 105300 | 3149299600 | 31500 | 31450 | 31500 | 31450 | 489 |
| 471 | 20240424 | 105200 | 3133899100 | 31500 | 31500 | 31500 | 31450 | 658 |
| 472 | 20240424 | 105100 | 3113193950 | 31450 | 31500 | 31500 | 31450 | 100 |
| 473 | 20240424 | 105000 | 3110048300 | 31500 | 31500 | 31500 | 31450 | 95 |
| 474 | 20240424 | 104900 | 3107060050 | 31450 | 31450 | 31500 | 31450 | 40 |
| 475 | 20240424 | 104800 | 3105800950 | 31500 | 31450 | 31500 | 31450 | 305 |
| 476 | 20240424 | 104700 | 3096208400 | 31450 | 31500 | 31500 | 31450 | 76 |
| 477 | 20240424 | 104600 | 3093817600 | 31500 | 31500 | 31500 | 31450 | 791 |
| 478 | 20240424 | 104500 | 3068939200 | 31450 | 31450 | 31500 | 31450 | 703 |
| 479 | 20240424 | 104400 | 3046819850 | 31450 | 31500 | 31500 | 31450 | 323 |
| 480 | 20240424 | 104300 | 3036660200 | 31450 | 31450 | 31450 | 31450 | 131 |
| 481 | 20240424 | 104200 | 3032540250 | 31500 | 31500 | 31500 | 31450 | 352 |
| 482 | 20240424 | 104100 | 3021461400 | 31500 | 31450 | 31500 | 31450 | 358 |
| 483 | 20240424 | 104000 | 3010197400 | 31450 | 31500 | 31500 | 31450 | 26 |
| 484 | 20240424 | 103900 | 3009379600 | 31500 | 31500 | 31500 | 31450 | 97 |
| 485 | 20240424 | 103800 | 3006326150 | 31500 | 31450 | 31500 | 31450 | 347 |
| 486 | 20240424 | 103700 | 2995398250 | 31450 | 31500 | 31550 | 31450 | 266 |
| 487 | 20240424 | 103600 | 2987019600 | 31500 | 31500 | 31550 | 31500 | 409 |
| 488 | 20240424 | 103500 | 2974121900 | 31550 | 31550 | 31550 | 31500 | 227 |
| 489 | 20240424 | 103400 | 2966971300 | 31500 | 31500 | 31500 | 31500 | 252 |
| 490 | 20240424 | 103300 | 2959033300 | 31500 | 31500 | 31500 | 31500 | 92 |
| 491 | 20240424 | 103200 | 2956135300 | 31550 | 31500 | 31550 | 31500 | 143 |
| 492 | 20240424 | 103100 | 2951630750 | 31500 | 31500 | 31500 | 31500 | 459 |
| 493 | 20240424 | 103000 | 2937172250 | 31500 | 31500 | 31550 | 31500 | 298 |
| 494 | 20240424 | 102900 | 2927785000 | 31500 | 31500 | 31550 | 31500 | 1450 |
| 495 | 20240424 | 102800 | 2882109900 | 31500 | 31450 | 31500 | 31450 | 190 |
| 496 | 20240424 | 102700 | 2876133500 | 31500 | 31500 | 31500 | 31450 | 36 |
| 497 | 20240424 | 102600 | 2874999950 | 31500 | 31450 | 31500 | 31450 | 231 |
| 498 | 20240424 | 102500 | 2867734350 | 31500 | 31400 | 31500 | 31400 | 2343 |
| 499 | 20240424 | 102400 | 2794013150 | 31400 | 31400 | 31450 | 31400 | 213 |
| 500 | 20240424 | 102300 | 2787324700 | 31400 | 31450 | 31450 | 31400 | 91 |
| 501 | 20240424 | 102200 | 2784466700 | 31400 | 31400 | 31450 | 31400 | 357 |
| 502 | 20240424 | 102100 | 2773256850 | 31400 | 31450 | 31450 | 31400 | 652 |
| 503 | 20240424 | 102000 | 2752784000 | 31450 | 31400 | 31450 | 31400 | 1087 |
| 504 | 20240424 | 101900 | 2718607750 | 31450 | 31450 | 31450 | 31400 | 665 |
| 505 | 20240424 | 101800 | 2697725250 | 31400 | 31400 | 31450 | 31400 | 357 |
| 506 | 20240424 | 101700 | 2686515350 | 31400 | 31400 | 31450 | 31400 | 2442 |
| 507 | 20240424 | 101600 | 2609835500 | 31400 | 31400 | 31450 | 31400 | 323 |
| 508 | 20240424 | 101500 | 2599693100 | 31400 | 31400 | 31450 | 31400 | 300 |
| 509 | 20240424 | 101400 | 2590272950 | 31400 | 31400 | 31450 | 31400 | 208 |
| 510 | 20240424 | 101300 | 2583737450 | 31400 | 31450 | 31450 | 31400 | 761 |
| 511 | 20240424 | 101200 | 2559813450 | 31450 | 31450 | 31450 | 31400 | 3012 |
| 512 | 20240424 | 101100 | 2465087700 | 31450 | 31450 | 31500 | 31450 | 414 |
| 513 | 20240424 | 101000 | 2452067350 | 31450 | 31450 | 31500 | 31450 | 192 |
| 514 | 20240424 | 100900 | 2446028300 | 31500 | 31450 | 31500 | 31450 | 391 |
| 515 | 20240424 | 100800 | 2433731100 | 31450 | 31450 | 31500 | 31450 | 230 |
| 516 | 20240424 | 100700 | 2426496750 | 31450 | 31500 | 31500 | 31450 | 2182 |
| 517 | 20240424 | 100600 | 2357864900 | 31450 | 31500 | 31500 | 31450 | 382 |
| 518 | 20240424 | 100500 | 2345848700 | 31450 | 31450 | 31500 | 31450 | 2048 |
| 519 | 20240424 | 100400 | 2281436250 | 31500 | 31500 | 31500 | 31450 | 563 |
| 520 | 20240424 | 100300 | 2263722100 | 31450 | 31500 | 31500 | 31450 | 3569 |
| 521 | 20240424 | 100200 | 2151330100 | 31500 | 31500 | 31550 | 31500 | 2002 |
| 522 | 20240424 | 100100 | 2088267050 | 31550 | 31500 | 31550 | 31500 | 2788 |
| 523 | 20240424 | 100000 | 2000424100 | 31550 | 31550 | 31550 | 31500 | 446 |
| 524 | 20240424 | 095900 | 1986361500 | 31550 | 31550 | 31550 | 31500 | 1182 |
| 525 | 20240424 | 095800 | 1949071750 | 31550 | 31500 | 31550 | 31500 | 454 |
| 526 | 20240424 | 095700 | 1934758000 | 31500 | 31550 | 31550 | 31500 | 247 |
| 527 | 20240424 | 095600 | 1926967000 | 31550 | 31550 | 31550 | 31500 | 1957 |
| 528 | 20240424 | 095500 | 1865235900 | 31550 | 31550 | 31600 | 31550 | 459 |
| 529 | 20240424 | 095400 | 1850751800 | 31600 | 31550 | 31600 | 31550 | 501 |
| 530 | 20240424 | 095300 | 1834923750 | 31600 | 31550 | 31600 | 31500 | 2210 |
| 531 | 20240424 | 095200 | 1765208150 | 31550 | 31500 | 31550 | 31500 | 272 |
| 532 | 20240424 | 095100 | 1756633050 | 31550 | 31500 | 31550 | 31500 | 333 |
| 533 | 20240424 | 095000 | 1746142650 | 31500 | 31500 | 31550 | 31500 | 434 |
| 534 | 20240424 | 094900 | 1732471350 | 31500 | 31500 | 31550 | 31500 | 418 |
| 535 | 20240424 | 094800 | 1719304050 | 31500 | 31500 | 31550 | 31500 | 163 |
| 536 | 20240424 | 094700 | 1714169250 | 31500 | 31550 | 31550 | 31500 | 3796 |
| 537 | 20240424 | 094600 | 1594594900 | 31500 | 31500 | 31550 | 31500 | 686 |
| 538 | 20240424 | 094500 | 1572985850 | 31550 | 31500 | 31550 | 31500 | 179 |
| 539 | 20240424 | 094400 | 1567346500 | 31500 | 31500 | 31550 | 31500 | 47 |
| 540 | 20240424 | 094300 | 1565865850 | 31500 | 31550 | 31550 | 31500 | 709 |
| 541 | 20240424 | 094200 | 1543504600 | 31550 | 31600 | 31600 | 31550 | 98 |
| 542 | 20240424 | 094100 | 1540412550 | 31600 | 31600 | 31600 | 31550 | 366 |
| 543 | 20240424 | 094000 | 1528858700 | 31600 | 31550 | 31600 | 31550 | 1167 |
| 544 | 20240424 | 093900 | 1492033450 | 31550 | 31500 | 31550 | 31500 | 488 |
| 545 | 20240424 | 093800 | 1476652800 | 31550 | 31500 | 31550 | 31500 | 510 |
| 546 | 20240424 | 093700 | 1460582150 | 31500 | 31550 | 31550 | 31500 | 206 |
| 547 | 20240424 | 093600 | 1454092950 | 31550 | 31500 | 31550 | 31500 | 524 |
| 548 | 20240424 | 093500 | 1437585900 | 31500 | 31500 | 31550 | 31500 | 3762 |
| 549 | 20240424 | 093400 | 1319082650 | 31500 | 31550 | 31550 | 31500 | 1732 |
| 550 | 20240424 | 093300 | 1264517700 | 31500 | 31550 | 31550 | 31500 | 125 |
| 551 | 20240424 | 093200 | 1260579850 | 31550 | 31550 | 31550 | 31550 | 961 |
| 552 | 20240424 | 093100 | 1230260300 | 31550 | 31550 | 31550 | 31550 | 1513 |
| 553 | 20240424 | 093000 | 1182525150 | 31550 | 31550 | 31600 | 31550 | 486 |
| 554 | 20240424 | 092900 | 1167180350 | 31550 | 31600 | 31600 | 31550 | 416 |
| 555 | 20240424 | 092800 | 1154049000 | 31600 | 31600 | 31600 | 31550 | 112 |
| 556 | 20240424 | 092700 | 1150510350 | 31600 | 31550 | 31600 | 31550 | 295 |
| 557 | 20240424 | 092600 | 1141196300 | 31600 | 31550 | 31600 | 31550 | 59 |
| 558 | 20240424 | 092500 | 1139334300 | 31550 | 31550 | 31600 | 31550 | 2811 |
| 559 | 20240424 | 092400 | 1050622250 | 31600 | 31600 | 31600 | 31600 | 48 |
| 560 | 20240424 | 092300 | 1049105450 | 31600 | 31600 | 31600 | 31550 | 1626 |
| 561 | 20240424 | 092200 | 997735800 | 31600 | 31650 | 31650 | 31550 | 856 |
| 562 | 20240424 | 092100 | 970688500 | 31650 | 31600 | 31650 | 31600 | 131 |
| 563 | 20240424 | 092000 | 966543350 | 31600 | 31600 | 31600 | 31600 | 19 |
| 564 | 20240424 | 091900 | 965942950 | 31550 | 31600 | 31650 | 31550 | 2297 |
| 565 | 20240424 | 091800 | 893323400 | 31550 | 31600 | 31600 | 31550 | 291 |
| 566 | 20240424 | 091700 | 884141000 | 31550 | 31550 | 31600 | 31550 | 110 |
| 567 | 20240424 | 091600 | 880670200 | 31550 | 31550 | 31550 | 31500 | 972 |
| 568 | 20240424 | 091500 | 850006900 | 31500 | 31500 | 31550 | 31500 | 1024 |
| 569 | 20240424 | 091400 | 817717600 | 31550 | 31500 | 31550 | 31500 | 895 |
| 570 | 20240424 | 091300 | 789506750 | 31550 | 31600 | 31600 | 31500 | 5955 |
| 571 | 20240424 | 091200 | 601651000 | 31600 | 31600 | 31600 | 31550 | 1431 |
| 572 | 20240424 | 091100 | 556445250 | 31600 | 31600 | 31650 | 31550 | 266 |
| 573 | 20240424 | 091000 | 548039800 | 31600 | 31600 | 31650 | 31550 | 3420 |
| 574 | 20240424 | 090900 | 439989700 | 31650 | 31600 | 31700 | 31600 | 207 |
| 575 | 20240424 | 090800 | 433440350 | 31600 | 31650 | 31650 | 31600 | 951 |
| 576 | 20240424 | 090700 | 403374750 | 31650 | 31650 | 31650 | 31600 | 271 |
| 577 | 20240424 | 090600 | 394803400 | 31650 | 31700 | 31700 | 31600 | 1361 |
| 578 | 20240424 | 090500 | 351732900 | 31700 | 31650 | 31700 | 31600 | 768 |
| 579 | 20240424 | 090400 | 327426850 | 31600 | 31750 | 31750 | 31550 | 2806 |
| 580 | 20240424 | 090300 | 238721850 | 31750 | 31750 | 31750 | 31700 | 1062 |
| 581 | 20240424 | 090200 | 205043850 | 31750 | 31800 | 31850 | 31750 | 1007 |
| 582 | 20240424 | 090100 | 173060550 | 31800 | 31800 | 31800 | 31700 | 2291 |
| 583 | 20240424 | 090000 | 100267350 | 31700 | 31800 | 31850 | 31700 | 3155 |