32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 184900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 5872 |
| 3 | 20240416 | 184800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20240416 | 184700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20240416 | 184600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20240416 | 184500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20240416 | 184400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20240416 | 184300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20240416 | 184200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20240416 | 184100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20240416 | 184000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20240416 | 183900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20240416 | 183800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20240416 | 183700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20240416 | 183600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20240416 | 183500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20240416 | 183400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20240416 | 183300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20240416 | 183200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20240416 | 183100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20240416 | 183000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20240416 | 182900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20240416 | 182800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20240416 | 182700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20240416 | 182600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20240416 | 182500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20240416 | 182400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20240416 | 182300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20240416 | 182200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20240416 | 182100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20240416 | 182000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20240416 | 181900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 5872 |
| 33 | 20240416 | 181800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20240416 | 181700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20240416 | 181600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20240416 | 181500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20240416 | 181400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20240416 | 181300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20240416 | 181200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20240416 | 181100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20240416 | 181000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20240416 | 180900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20240416 | 180800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20240416 | 180700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20240416 | 180600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20240416 | 180500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20240416 | 180400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20240416 | 180300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20240416 | 180200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20240416 | 180100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20240416 | 180000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20240416 | 175900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20240416 | 175800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20240416 | 175700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20240416 | 175600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20240416 | 175500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20240416 | 175400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20240416 | 175300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20240416 | 175200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20240416 | 175100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20240416 | 175000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20240416 | 174900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 5872 |
| 63 | 20240416 | 174800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20240416 | 174700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20240416 | 174600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20240416 | 174500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20240416 | 174400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20240416 | 174300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20240416 | 174200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20240416 | 174100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20240416 | 174000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20240416 | 173900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20240416 | 173800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20240416 | 173700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20240416 | 173600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20240416 | 173500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20240416 | 173400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20240416 | 173300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20240416 | 173200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20240416 | 173100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20240416 | 173000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20240416 | 172900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20240416 | 172800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20240416 | 172700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20240416 | 172600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20240416 | 172500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20240416 | 172400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20240416 | 172300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20240416 | 172200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20240416 | 172100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20240416 | 172000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20240416 | 171900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 5872 |
| 93 | 20240416 | 171800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20240416 | 171700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20240416 | 171600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20240416 | 171500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20240416 | 171400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20240416 | 171300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20240416 | 171200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20240416 | 171100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20240416 | 171000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20240416 | 170900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20240416 | 170800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20240416 | 170700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20240416 | 170600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20240416 | 170500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20240416 | 170400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20240416 | 170300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20240416 | 170200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20240416 | 170100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20240416 | 170000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20240416 | 165900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20240416 | 165800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20240416 | 165700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20240416 | 165600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20240416 | 165500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20240416 | 165400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20240416 | 165300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20240416 | 165200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20240416 | 165100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20240416 | 165000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20240416 | 164900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 5872 |
| 123 | 20240416 | 164800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20240416 | 164700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20240416 | 164600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20240416 | 164500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20240416 | 164400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20240416 | 164300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20240416 | 164200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20240416 | 164100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20240416 | 164000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20240416 | 163900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20240416 | 163800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20240416 | 163700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20240416 | 163600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20240416 | 163500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20240416 | 163400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20240416 | 163300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20240416 | 163200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20240416 | 163100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20240416 | 163000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20240416 | 162900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20240416 | 162800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20240416 | 162700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20240416 | 162600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20240416 | 162500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20240416 | 162400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20240416 | 162300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20240416 | 162200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20240416 | 162100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20240416 | 162000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20240416 | 161900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 5872 |
| 153 | 20240416 | 161800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20240416 | 161700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20240416 | 161600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20240416 | 161500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20240416 | 161400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20240416 | 161300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20240416 | 161200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20240416 | 161100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20240416 | 161000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20240416 | 160900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20240416 | 160800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20240416 | 160700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20240416 | 160600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20240416 | 160500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20240416 | 160400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20240416 | 160300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20240416 | 160200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20240416 | 160100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20240416 | 160000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20240416 | 155900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20240416 | 155800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20240416 | 155700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20240416 | 155600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20240416 | 155500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20240416 | 155400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20240416 | 155300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20240416 | 155200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20240416 | 155100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20240416 | 155000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20240416 | 154900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 5872 |
| 183 | 20240416 | 154800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20240416 | 154700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20240416 | 154600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20240416 | 154500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20240416 | 154400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20240416 | 154300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20240416 | 154200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20240416 | 154100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20240416 | 154000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20240416 | 153900 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20240416 | 153800 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20240416 | 153700 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20240416 | 153600 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20240416 | 153500 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20240416 | 153400 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20240416 | 153300 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20240416 | 153200 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20240416 | 153100 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20240416 | 153000 | 20644970550 | 39050 | 39050 | 39050 | 39050 | 5872 |
| 202 | 20240416 | 152900 | 20415668950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20240416 | 152800 | 20415668950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20240416 | 152700 | 20415668950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20240416 | 152600 | 20415668950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20240416 | 152500 | 20415668950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20240416 | 152400 | 20415668950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20240416 | 152300 | 20415668950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20240416 | 152200 | 20415668950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20240416 | 152100 | 20415668950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20240416 | 152000 | 20415668950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20240416 | 151900 | 20415668950 | 39050 | 39200 | 39200 | 39050 | 2671 |
| 213 | 20240416 | 151800 | 20311171700 | 39200 | 39200 | 39300 | 39150 | 1090 |
| 214 | 20240416 | 151700 | 20268445400 | 39200 | 39150 | 39200 | 39150 | 702 |
| 215 | 20240416 | 151600 | 20240927700 | 39200 | 39250 | 39300 | 39150 | 1233 |
| 216 | 20240416 | 151500 | 20192605600 | 39250 | 39250 | 39350 | 39200 | 661 |
| 217 | 20240416 | 151400 | 20166670250 | 39250 | 39300 | 39550 | 39250 | 4108 |
| 218 | 20240416 | 151300 | 20004922750 | 39500 | 39350 | 39550 | 39300 | 4155 |
| 219 | 20240416 | 151200 | 19841138500 | 39350 | 39350 | 39350 | 39300 | 1163 |
| 220 | 20240416 | 151100 | 19795414350 | 39300 | 39350 | 39400 | 39250 | 3264 |
| 221 | 20240416 | 151000 | 19667109250 | 39350 | 39300 | 39400 | 39200 | 2971 |
| 222 | 20240416 | 150900 | 19550297600 | 39300 | 39000 | 39300 | 38800 | 6150 |
| 223 | 20240416 | 150800 | 19310003250 | 38850 | 38900 | 39050 | 38850 | 434 |
| 224 | 20240416 | 150700 | 19293101400 | 38950 | 39050 | 39050 | 38850 | 940 |
| 225 | 20240416 | 150600 | 19256460700 | 39000 | 38950 | 39100 | 38950 | 1043 |
| 226 | 20240416 | 150500 | 19215735550 | 38950 | 38800 | 38950 | 38800 | 496 |
| 227 | 20240416 | 150400 | 19196469500 | 38850 | 38950 | 38950 | 38750 | 1223 |
| 228 | 20240416 | 150300 | 19148988150 | 38950 | 38800 | 39000 | 38800 | 1051 |
| 229 | 20240416 | 150200 | 19108121650 | 38800 | 38900 | 38900 | 38750 | 1938 |
| 230 | 20240416 | 150100 | 19032836500 | 39000 | 39150 | 39150 | 38900 | 1038 |
| 231 | 20240416 | 150000 | 18992393600 | 39150 | 39050 | 39150 | 38950 | 2831 |
| 232 | 20240416 | 145900 | 18881858350 | 39050 | 39000 | 39050 | 39000 | 855 |
| 233 | 20240416 | 145800 | 18848498600 | 39000 | 39050 | 39100 | 38950 | 1637 |
| 234 | 20240416 | 145700 | 18784623350 | 39050 | 38950 | 39100 | 38900 | 1182 |
| 235 | 20240416 | 145600 | 18738507650 | 38900 | 38900 | 39000 | 38750 | 1973 |
| 236 | 20240416 | 145500 | 18661796800 | 38950 | 38350 | 38950 | 38350 | 5620 |
| 237 | 20240416 | 145400 | 18444644950 | 38300 | 38250 | 38350 | 38250 | 1101 |
| 238 | 20240416 | 145300 | 18402453100 | 38300 | 38200 | 38300 | 38200 | 551 |
| 239 | 20240416 | 145200 | 18381390600 | 38200 | 38150 | 38200 | 38150 | 89 |
| 240 | 20240416 | 145100 | 18377993150 | 38150 | 38200 | 38250 | 38150 | 1179 |
| 241 | 20240416 | 145000 | 18332956350 | 38150 | 38100 | 38200 | 38100 | 381 |
| 242 | 20240416 | 144900 | 18318418100 | 38150 | 38150 | 38150 | 38100 | 136 |
| 243 | 20240416 | 144800 | 18313234200 | 38150 | 38150 | 38150 | 38100 | 204 |
| 244 | 20240416 | 144700 | 18305452750 | 38100 | 38200 | 38200 | 38100 | 377 |
| 245 | 20240416 | 144600 | 18291072950 | 38150 | 38200 | 38200 | 38150 | 104 |
| 246 | 20240416 | 144500 | 18287103300 | 38100 | 38200 | 38250 | 38100 | 898 |
| 247 | 20240416 | 144400 | 18252810700 | 38250 | 38200 | 38250 | 38150 | 425 |
| 248 | 20240416 | 144300 | 18236577650 | 38200 | 38100 | 38200 | 38050 | 701 |
| 249 | 20240416 | 144200 | 18209867400 | 38100 | 38150 | 38150 | 38050 | 365 |
| 250 | 20240416 | 144100 | 18195959350 | 38150 | 38100 | 38150 | 38100 | 400 |
| 251 | 20240416 | 144000 | 18180717150 | 38100 | 38050 | 38150 | 38050 | 138 |
| 252 | 20240416 | 143900 | 18175458550 | 38050 | 38050 | 38150 | 38000 | 491 |
| 253 | 20240416 | 143800 | 18156777650 | 38050 | 38000 | 38100 | 38000 | 523 |
| 254 | 20240416 | 143700 | 18136873350 | 38000 | 37950 | 38000 | 37950 | 139 |
| 255 | 20240416 | 143600 | 18131594550 | 38050 | 38000 | 38100 | 37950 | 729 |
| 256 | 20240416 | 143500 | 18103886800 | 38000 | 38000 | 38000 | 37900 | 876 |
| 257 | 20240416 | 143400 | 18070631850 | 38000 | 38100 | 38100 | 38000 | 188 |
| 258 | 20240416 | 143300 | 18063481000 | 38100 | 38100 | 38150 | 38050 | 120 |
| 259 | 20240416 | 143200 | 18058907650 | 38100 | 38100 | 38150 | 38100 | 185 |
| 260 | 20240416 | 143100 | 18051851050 | 38150 | 38050 | 38150 | 38050 | 140 |
| 261 | 20240416 | 143000 | 18046520250 | 38100 | 37950 | 38100 | 37900 | 986 |
| 262 | 20240416 | 142900 | 18009065150 | 37950 | 37950 | 37950 | 37900 | 176 |
| 263 | 20240416 | 142800 | 18002386000 | 37900 | 37900 | 38000 | 37850 | 489 |
| 264 | 20240416 | 142700 | 17983841950 | 37900 | 38000 | 38000 | 37900 | 1135 |
| 265 | 20240416 | 142600 | 17940749950 | 38000 | 38100 | 38100 | 38000 | 539 |
| 266 | 20240416 | 142500 | 17920238150 | 38050 | 38100 | 38200 | 38050 | 511 |
| 267 | 20240416 | 142400 | 17900775350 | 38100 | 38050 | 38150 | 38050 | 196 |
| 268 | 20240416 | 142300 | 17893308300 | 38100 | 38100 | 38100 | 38100 | 521 |
| 269 | 20240416 | 142200 | 17873458200 | 38150 | 38200 | 38250 | 38150 | 1022 |
| 270 | 20240416 | 142100 | 17834451900 | 38200 | 38350 | 38350 | 38200 | 487 |
| 271 | 20240416 | 142000 | 17815803200 | 38350 | 38150 | 38350 | 38150 | 549 |
| 272 | 20240416 | 141900 | 17794805950 | 38100 | 38100 | 38100 | 38050 | 192 |
| 273 | 20240416 | 141800 | 17787490900 | 38100 | 38150 | 38200 | 38100 | 965 |
| 274 | 20240416 | 141700 | 17750699550 | 38150 | 38150 | 38200 | 38150 | 67 |
| 275 | 20240416 | 141600 | 17748143300 | 38150 | 38200 | 38250 | 38150 | 278 |
| 276 | 20240416 | 141500 | 17737517100 | 38200 | 38150 | 38250 | 38150 | 428 |
| 277 | 20240416 | 141400 | 17721165750 | 38150 | 38200 | 38200 | 38100 | 603 |
| 278 | 20240416 | 141300 | 17698162600 | 38200 | 38200 | 38250 | 38150 | 528 |
| 279 | 20240416 | 141200 | 17677985150 | 38200 | 37900 | 38200 | 37900 | 1851 |
| 280 | 20240416 | 141100 | 17607600900 | 37900 | 37950 | 37950 | 37900 | 1325 |
| 281 | 20240416 | 141000 | 17557377950 | 37950 | 38050 | 38050 | 37950 | 362 |
| 282 | 20240416 | 140900 | 17543620500 | 38050 | 38000 | 38200 | 38000 | 1421 |
| 283 | 20240416 | 140800 | 17489444250 | 38000 | 37800 | 38000 | 37750 | 1603 |
| 284 | 20240416 | 140700 | 17428725100 | 37750 | 37900 | 37950 | 37750 | 5439 |
| 285 | 20240416 | 140600 | 17222713950 | 37900 | 37950 | 37950 | 37900 | 2366 |
| 286 | 20240416 | 140500 | 17132974350 | 37950 | 38000 | 38050 | 37950 | 673 |
| 287 | 20240416 | 140400 | 17107401700 | 38000 | 38100 | 38150 | 38000 | 3291 |
| 288 | 20240416 | 140300 | 16982288600 | 38100 | 38050 | 38100 | 38050 | 322 |
| 289 | 20240416 | 140200 | 16970023750 | 38000 | 38150 | 38150 | 38000 | 3496 |
| 290 | 20240416 | 140100 | 16837043850 | 38100 | 38250 | 38300 | 38100 | 627 |
| 291 | 20240416 | 140000 | 16813069100 | 38250 | 38100 | 38300 | 38100 | 1977 |
| 292 | 20240416 | 135900 | 16737605600 | 38050 | 38100 | 38150 | 38050 | 2348 |
| 293 | 20240416 | 135800 | 16648247850 | 38100 | 38050 | 38150 | 38000 | 999 |
| 294 | 20240416 | 135700 | 16610200550 | 38050 | 38200 | 38200 | 38000 | 2214 |
| 295 | 20240416 | 135600 | 16525993450 | 38200 | 38250 | 38250 | 38050 | 1860 |
| 296 | 20240416 | 135500 | 16455102200 | 38250 | 38200 | 38250 | 38200 | 288 |
| 297 | 20240416 | 135400 | 16444099650 | 38200 | 38200 | 38250 | 38200 | 174 |
| 298 | 20240416 | 135300 | 16437448000 | 38200 | 38200 | 38250 | 38150 | 4625 |
| 299 | 20240416 | 135200 | 16260975850 | 38200 | 38150 | 38200 | 38100 | 766 |
| 300 | 20240416 | 135100 | 16231773300 | 38150 | 38150 | 38350 | 38100 | 6794 |
| 301 | 20240416 | 135000 | 15972609250 | 38200 | 38250 | 38300 | 38200 | 2049 |
| 302 | 20240416 | 134900 | 15894211550 | 38250 | 38350 | 38350 | 38250 | 1070 |
| 303 | 20240416 | 134800 | 15853243700 | 38350 | 38250 | 38400 | 38250 | 222 |
| 304 | 20240416 | 134700 | 15844737000 | 38250 | 38200 | 38250 | 38150 | 1117 |
| 305 | 20240416 | 134600 | 15802064100 | 38200 | 38350 | 38350 | 38200 | 1439 |
| 306 | 20240416 | 134500 | 15747029850 | 38300 | 38300 | 38400 | 38300 | 216 |
| 307 | 20240416 | 134400 | 15738754650 | 38300 | 38350 | 38350 | 38300 | 953 |
| 308 | 20240416 | 134300 | 15702245350 | 38350 | 38350 | 38400 | 38350 | 233 |
| 309 | 20240416 | 134200 | 15693298950 | 38300 | 38500 | 38500 | 38300 | 2016 |
| 310 | 20240416 | 134100 | 15615987200 | 38350 | 38500 | 38550 | 38350 | 2607 |
| 311 | 20240416 | 134000 | 15515706400 | 38550 | 38600 | 38600 | 38550 | 231 |
| 312 | 20240416 | 133900 | 15506800800 | 38550 | 38600 | 38650 | 38550 | 241 |
| 313 | 20240416 | 133800 | 15497495900 | 38600 | 38600 | 38600 | 38600 | 94 |
| 314 | 20240416 | 133700 | 15493867500 | 38600 | 38600 | 38600 | 38600 | 344 |
| 315 | 20240416 | 133600 | 15480589100 | 38600 | 38700 | 38800 | 38600 | 487 |
| 316 | 20240416 | 133500 | 15461746900 | 38700 | 38700 | 38700 | 38700 | 3 |
| 317 | 20240416 | 133400 | 15461630800 | 38800 | 38650 | 38800 | 38650 | 199 |
| 318 | 20240416 | 133300 | 15453931050 | 38650 | 38600 | 38650 | 38600 | 423 |
| 319 | 20240416 | 133200 | 15437586250 | 38600 | 38750 | 38750 | 38600 | 1545 |
| 320 | 20240416 | 133100 | 15377845600 | 38700 | 38800 | 38800 | 38700 | 613 |
| 321 | 20240416 | 133000 | 15354093850 | 38800 | 38750 | 38800 | 38700 | 350 |
| 322 | 20240416 | 132900 | 15340521500 | 38700 | 38700 | 38800 | 38700 | 1417 |
| 323 | 20240416 | 132800 | 15285595700 | 38700 | 38800 | 38800 | 38700 | 1005 |
| 324 | 20240416 | 132700 | 15246693400 | 38800 | 38800 | 38800 | 38700 | 901 |
| 325 | 20240416 | 132600 | 15211812450 | 38800 | 38800 | 38800 | 38800 | 1 |
| 326 | 20240416 | 132500 | 15211773650 | 38850 | 38750 | 38850 | 38750 | 151 |
| 327 | 20240416 | 132400 | 15205912900 | 38800 | 38750 | 38950 | 38650 | 1068 |
| 328 | 20240416 | 132300 | 15164561150 | 38750 | 38650 | 38750 | 38600 | 391 |
| 329 | 20240416 | 132200 | 15149427000 | 38600 | 38650 | 38650 | 38600 | 129 |
| 330 | 20240416 | 132100 | 15144442200 | 38650 | 38700 | 38700 | 38550 | 383 |
| 331 | 20240416 | 132000 | 15129656500 | 38600 | 38650 | 38650 | 38600 | 538 |
| 332 | 20240416 | 131900 | 15108885750 | 38700 | 38750 | 38850 | 38700 | 122 |
| 333 | 20240416 | 131800 | 15104160100 | 38750 | 38650 | 38750 | 38600 | 2961 |
| 334 | 20240416 | 131700 | 14989843250 | 38600 | 38600 | 38700 | 38600 | 221 |
| 335 | 20240416 | 131600 | 14981309500 | 38600 | 38800 | 38800 | 38550 | 1657 |
| 336 | 20240416 | 131500 | 14917212200 | 38850 | 38900 | 38900 | 38850 | 1838 |
| 337 | 20240416 | 131400 | 14845752700 | 38900 | 38950 | 38950 | 38900 | 2060 |
| 338 | 20240416 | 131300 | 14765615500 | 38900 | 39000 | 39000 | 38900 | 306 |
| 339 | 20240416 | 131200 | 14753703350 | 39000 | 38950 | 39200 | 38950 | 877 |
| 340 | 20240416 | 131100 | 14719388150 | 38950 | 39050 | 39050 | 38950 | 931 |
| 341 | 20240416 | 131000 | 14683098700 | 39000 | 39050 | 39050 | 39000 | 388 |
| 342 | 20240416 | 130900 | 14667949600 | 39000 | 38900 | 39050 | 38900 | 303 |
| 343 | 20240416 | 130800 | 14656139800 | 38950 | 38950 | 38950 | 38900 | 479 |
| 344 | 20240416 | 130700 | 14637501050 | 39000 | 39100 | 39100 | 38950 | 2271 |
| 345 | 20240416 | 130600 | 14548918650 | 39100 | 39050 | 39200 | 39050 | 214 |
| 346 | 20240416 | 130500 | 14540549000 | 39050 | 39050 | 39100 | 39050 | 513 |
| 347 | 20240416 | 130400 | 14520504150 | 39100 | 39050 | 39100 | 39050 | 182 |
| 348 | 20240416 | 130300 | 14513390450 | 39050 | 39150 | 39150 | 39050 | 493 |
| 349 | 20240416 | 130200 | 14494106350 | 39150 | 39200 | 39200 | 39150 | 15 |
| 350 | 20240416 | 130100 | 14493518750 | 39200 | 39150 | 39250 | 39150 | 418 |
| 351 | 20240416 | 130000 | 14477136150 | 39150 | 39200 | 39200 | 39150 | 183 |
| 352 | 20240416 | 125900 | 14469966200 | 39100 | 39350 | 39350 | 39100 | 1577 |
| 353 | 20240416 | 125800 | 14408173400 | 39350 | 39400 | 39450 | 39350 | 292 |
| 354 | 20240416 | 125700 | 14396672000 | 39450 | 39300 | 39450 | 39300 | 506 |
| 355 | 20240416 | 125600 | 14376752650 | 39300 | 39250 | 39300 | 39200 | 781 |
| 356 | 20240416 | 125500 | 14346097650 | 39250 | 39350 | 39400 | 39200 | 684 |
| 357 | 20240416 | 125400 | 14319253400 | 39350 | 39200 | 39350 | 39200 | 720 |
| 358 | 20240416 | 125300 | 14290998350 | 39200 | 39200 | 39200 | 39200 | 127 |
| 359 | 20240416 | 125200 | 14286019950 | 39200 | 39200 | 39250 | 39200 | 262 |
| 360 | 20240416 | 125100 | 14275747550 | 39200 | 39300 | 39300 | 39150 | 574 |
| 361 | 20240416 | 125000 | 14253249400 | 39300 | 39350 | 39350 | 39300 | 55 |
| 362 | 20240416 | 124900 | 14251086400 | 39350 | 39200 | 39400 | 39200 | 46 |
| 363 | 20240416 | 124800 | 14249278800 | 39200 | 39050 | 39200 | 39050 | 367 |
| 364 | 20240416 | 124700 | 14234899350 | 39050 | 39000 | 39100 | 38900 | 1450 |
| 365 | 20240416 | 124600 | 14178354050 | 39050 | 39100 | 39150 | 39000 | 1581 |
| 366 | 20240416 | 124500 | 14116599600 | 39150 | 39250 | 39250 | 39150 | 576 |
| 367 | 20240416 | 124400 | 14094036850 | 39100 | 39100 | 39200 | 39050 | 579 |
| 368 | 20240416 | 124300 | 14071383150 | 39150 | 39100 | 39500 | 39100 | 653 |
| 369 | 20240416 | 124200 | 14045741400 | 39000 | 39200 | 39200 | 39000 | 3696 |
| 370 | 20240416 | 124100 | 13901127800 | 39250 | 39300 | 39300 | 39250 | 224 |
| 371 | 20240416 | 124000 | 13892327850 | 39300 | 39200 | 39350 | 39200 | 244 |
| 372 | 20240416 | 123900 | 13882750950 | 39250 | 39200 | 39250 | 39200 | 244 |
| 373 | 20240416 | 123800 | 13873175850 | 39250 | 39250 | 39300 | 39250 | 206 |
| 374 | 20240416 | 123700 | 13865090050 | 39250 | 39300 | 39300 | 39200 | 203 |
| 375 | 20240416 | 123600 | 13857127200 | 39200 | 39250 | 39250 | 39200 | 133 |
| 376 | 20240416 | 123500 | 13851910600 | 39250 | 39200 | 39250 | 39200 | 377 |
| 377 | 20240416 | 123400 | 13837117350 | 39200 | 39100 | 39200 | 39100 | 770 |
| 378 | 20240416 | 123300 | 13807003950 | 39050 | 39100 | 39100 | 39050 | 766 |
| 379 | 20240416 | 123200 | 13777062100 | 39150 | 39100 | 39150 | 39050 | 354 |
| 380 | 20240416 | 123100 | 13763215500 | 39100 | 39150 | 39150 | 39100 | 925 |
| 381 | 20240416 | 123000 | 13727003250 | 39200 | 39200 | 39200 | 39150 | 29 |
| 382 | 20240416 | 122900 | 13725866650 | 39150 | 39150 | 39200 | 39150 | 530 |
| 383 | 20240416 | 122800 | 13705116550 | 39150 | 39150 | 39150 | 39100 | 173 |
| 384 | 20240416 | 122700 | 13698344300 | 39150 | 39250 | 39250 | 39150 | 1909 |
| 385 | 20240416 | 122600 | 13623499050 | 39250 | 39250 | 39250 | 39250 | 233 |
| 386 | 20240416 | 122500 | 13614353800 | 39250 | 39350 | 39350 | 39250 | 383 |
| 387 | 20240416 | 122400 | 13599320950 | 39250 | 39250 | 39250 | 39250 | 261 |
| 388 | 20240416 | 122300 | 13589076700 | 39250 | 39250 | 39300 | 39250 | 54 |
| 389 | 20240416 | 122200 | 13586956100 | 39250 | 39250 | 39300 | 39200 | 589 |
| 390 | 20240416 | 122100 | 13563844600 | 39250 | 39250 | 39250 | 39250 | 315 |
| 391 | 20240416 | 122000 | 13551480850 | 39150 | 39300 | 39300 | 39150 | 189 |
| 392 | 20240416 | 121900 | 13544078500 | 39150 | 39100 | 39400 | 39100 | 811 |
| 393 | 20240416 | 121800 | 13512213450 | 39050 | 39450 | 39450 | 39050 | 2002 |
| 394 | 20240416 | 121700 | 13433757900 | 39450 | 39550 | 39550 | 39350 | 1811 |
| 395 | 20240416 | 121600 | 13362283000 | 39550 | 39500 | 39650 | 39500 | 404 |
| 396 | 20240416 | 121500 | 13346302750 | 39500 | 39750 | 39750 | 39500 | 1031 |
| 397 | 20240416 | 121400 | 13305559150 | 39700 | 39500 | 39750 | 39500 | 1270 |
| 398 | 20240416 | 121300 | 13255334450 | 39500 | 39500 | 39500 | 39450 | 318 |
| 399 | 20240416 | 121200 | 13242774350 | 39500 | 39350 | 39500 | 39350 | 672 |
| 400 | 20240416 | 121100 | 13216269200 | 39350 | 39300 | 39350 | 39300 | 442 |
| 401 | 20240416 | 121000 | 13198893000 | 39300 | 39300 | 39300 | 39200 | 280 |
| 402 | 20240416 | 120900 | 13187893200 | 39350 | 39400 | 39450 | 39300 | 1264 |
| 403 | 20240416 | 120800 | 13138191050 | 39450 | 39600 | 39750 | 39400 | 2906 |
| 404 | 20240416 | 120700 | 13023306650 | 39750 | 40000 | 40000 | 39600 | 659 |
| 405 | 20240416 | 120600 | 12997117350 | 40000 | 39600 | 40000 | 39600 | 2107 |
| 406 | 20240416 | 120500 | 12913144850 | 39600 | 39650 | 39850 | 39600 | 4282 |
| 407 | 20240416 | 120400 | 12742987350 | 39700 | 39300 | 39700 | 39300 | 2261 |
| 408 | 20240416 | 120300 | 12653462550 | 39500 | 39250 | 39500 | 39150 | 547 |
| 409 | 20240416 | 120200 | 12631993000 | 39300 | 39300 | 39300 | 39150 | 542 |
| 410 | 20240416 | 120100 | 12610737250 | 39300 | 39500 | 39550 | 39300 | 1925 |
| 411 | 20240416 | 120000 | 12534795250 | 39500 | 39300 | 39500 | 39250 | 977 |
| 412 | 20240416 | 115900 | 12496350450 | 39300 | 39050 | 39350 | 39050 | 2650 |
| 413 | 20240416 | 115800 | 12392442450 | 39050 | 38900 | 39050 | 38900 | 1737 |
| 414 | 20240416 | 115700 | 12324726800 | 38900 | 38950 | 39000 | 38850 | 1019 |
| 415 | 20240416 | 115600 | 12285073100 | 38950 | 38900 | 39000 | 38900 | 264 |
| 416 | 20240416 | 115500 | 12274803350 | 38900 | 39000 | 39000 | 38900 | 1065 |
| 417 | 20240416 | 115400 | 12233314600 | 39000 | 38750 | 39000 | 38750 | 2357 |
| 418 | 20240416 | 115300 | 12141720350 | 38750 | 38650 | 38750 | 38650 | 467 |
| 419 | 20240416 | 115200 | 12123670600 | 38750 | 38650 | 38750 | 38650 | 1058 |
| 420 | 20240416 | 115100 | 12082679200 | 38650 | 38500 | 38650 | 38500 | 482 |
| 421 | 20240416 | 115000 | 12064097350 | 38500 | 38700 | 38750 | 38500 | 1298 |
| 422 | 20240416 | 114900 | 12013937100 | 38700 | 38650 | 38700 | 38600 | 692 |
| 423 | 20240416 | 114800 | 11987177950 | 38650 | 38450 | 38650 | 38450 | 1174 |
| 424 | 20240416 | 114700 | 11941942000 | 38450 | 38350 | 38450 | 38300 | 513 |
| 425 | 20240416 | 114600 | 11922270650 | 38300 | 38200 | 38350 | 38150 | 483 |
| 426 | 20240416 | 114500 | 11903815900 | 38200 | 38100 | 38200 | 38100 | 485 |
| 427 | 20240416 | 114400 | 11885302050 | 38100 | 38200 | 38200 | 38050 | 2174 |
| 428 | 20240416 | 114300 | 11802455950 | 38250 | 38200 | 38400 | 38200 | 574 |
| 429 | 20240416 | 114200 | 11780501150 | 38350 | 38100 | 38350 | 38050 | 7076 |
| 430 | 20240416 | 114100 | 11510574400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 431 | 20240416 | 114000 | 11510574400 | 38200 | 38300 | 38300 | 38200 | 4285 |
| 432 | 20240416 | 113900 | 11346761100 | 38350 | 38550 | 38550 | 38300 | 1664 |
| 433 | 20240416 | 113800 | 11282872100 | 38550 | 38600 | 38600 | 38450 | 617 |
| 434 | 20240416 | 113700 | 11259107250 | 38550 | 38700 | 38700 | 38550 | 250 |
| 435 | 20240416 | 113600 | 11249459900 | 38650 | 38650 | 38750 | 38450 | 4463 |
| 436 | 20240416 | 113500 | 11077748600 | 38650 | 38450 | 38650 | 38450 | 1080 |
| 437 | 20240416 | 113400 | 11036140850 | 38450 | 38450 | 38650 | 38450 | 732 |
| 438 | 20240416 | 113300 | 11007985350 | 38500 | 38650 | 38650 | 38500 | 219 |
| 439 | 20240416 | 113200 | 10999553550 | 38650 | 38500 | 38650 | 38500 | 170 |
| 440 | 20240416 | 113100 | 10993008400 | 38450 | 38650 | 38650 | 38450 | 872 |
| 441 | 20240416 | 113000 | 10959443150 | 38550 | 38750 | 38750 | 38550 | 346 |
| 442 | 20240416 | 112900 | 10946087000 | 38800 | 38600 | 38800 | 38550 | 720 |
| 443 | 20240416 | 112800 | 10918282950 | 38450 | 38500 | 38600 | 38450 | 1387 |
| 444 | 20240416 | 112700 | 10864837600 | 38450 | 38450 | 38550 | 38450 | 649 |
| 445 | 20240416 | 112600 | 10839874750 | 38450 | 38500 | 38500 | 38400 | 423 |
| 446 | 20240416 | 112500 | 10823621150 | 38500 | 38500 | 38500 | 38450 | 152 |
| 447 | 20240416 | 112400 | 10817775550 | 38450 | 38500 | 38550 | 38450 | 361 |
| 448 | 20240416 | 112300 | 10803877050 | 38550 | 38600 | 38600 | 38500 | 530 |
| 449 | 20240416 | 112200 | 10783433850 | 38600 | 38500 | 38600 | 38450 | 1403 |
| 450 | 20240416 | 112100 | 10729366450 | 38600 | 38500 | 38650 | 38500 | 397 |
| 451 | 20240416 | 112000 | 10714067750 | 38550 | 38600 | 38700 | 38550 | 813 |
| 452 | 20240416 | 111900 | 10682698900 | 38750 | 38700 | 38750 | 38600 | 1185 |
| 453 | 20240416 | 111800 | 10636896700 | 38650 | 38600 | 38850 | 38600 | 291 |
| 454 | 20240416 | 111700 | 10625644200 | 38650 | 38850 | 38900 | 38650 | 1614 |
| 455 | 20240416 | 111600 | 10563027650 | 38900 | 38900 | 38900 | 38800 | 439 |
| 456 | 20240416 | 111500 | 10545990000 | 38900 | 39000 | 39100 | 38600 | 547 |
| 457 | 20240416 | 111400 | 10524793500 | 39000 | 38800 | 39000 | 38800 | 1459 |
| 458 | 20240416 | 111300 | 10467989700 | 38800 | 38600 | 38800 | 38600 | 592 |
| 459 | 20240416 | 111200 | 10445071000 | 38600 | 38500 | 38600 | 38500 | 805 |
| 460 | 20240416 | 111100 | 10414025300 | 38550 | 38450 | 38600 | 38350 | 555 |
| 461 | 20240416 | 111000 | 10392680850 | 38400 | 38400 | 38450 | 38400 | 1440 |
| 462 | 20240416 | 110900 | 10337374650 | 38500 | 38600 | 38600 | 38400 | 661 |
| 463 | 20240416 | 110800 | 10311980900 | 38600 | 38350 | 38650 | 38350 | 785 |
| 464 | 20240416 | 110700 | 10281799000 | 38400 | 38600 | 38650 | 38250 | 9417 |
| 465 | 20240416 | 110600 | 9920116950 | 38550 | 38500 | 38700 | 38450 | 1035 |
| 466 | 20240416 | 110500 | 9880263700 | 38650 | 38600 | 38650 | 38450 | 1699 |
| 467 | 20240416 | 110400 | 9814863450 | 38500 | 38700 | 38750 | 38500 | 3167 |
| 468 | 20240416 | 110300 | 9692578300 | 38750 | 38750 | 38800 | 38750 | 462 |
| 469 | 20240416 | 110200 | 9674675400 | 38750 | 38800 | 38800 | 38700 | 802 |
| 470 | 20240416 | 110100 | 9643617100 | 38700 | 38850 | 38850 | 38600 | 2260 |
| 471 | 20240416 | 110000 | 9556049650 | 38800 | 39050 | 39050 | 38800 | 2030 |
| 472 | 20240416 | 105900 | 9477093150 | 38900 | 39100 | 39100 | 38900 | 779 |
| 473 | 20240416 | 105800 | 9446703150 | 39100 | 39100 | 39250 | 39100 | 1027 |
| 474 | 20240416 | 105700 | 9406547300 | 39100 | 39350 | 39350 | 39050 | 796 |
| 475 | 20240416 | 105600 | 9375320300 | 39200 | 38950 | 39350 | 38950 | 3363 |
| 476 | 20240416 | 105500 | 9243585900 | 38950 | 39150 | 39150 | 38950 | 2813 |
| 477 | 20240416 | 105400 | 9133723100 | 39150 | 39100 | 39200 | 39000 | 1258 |
| 478 | 20240416 | 105300 | 9084606600 | 39050 | 39200 | 39200 | 39050 | 1132 |
| 479 | 20240416 | 105200 | 9040319600 | 39150 | 39150 | 39200 | 39150 | 987 |
| 480 | 20240416 | 105100 | 9001650850 | 39150 | 39100 | 39200 | 39050 | 41 |
| 481 | 20240416 | 105000 | 9000046700 | 39100 | 39050 | 39100 | 39000 | 1276 |
| 482 | 20240416 | 104900 | 8950241750 | 39000 | 39100 | 39100 | 39000 | 464 |
| 483 | 20240416 | 104800 | 8932132150 | 39100 | 39000 | 39100 | 39000 | 577 |
| 484 | 20240416 | 104700 | 8909589450 | 39000 | 39250 | 39250 | 39000 | 1796 |
| 485 | 20240416 | 104600 | 8839341850 | 39300 | 39200 | 39450 | 39150 | 2497 |
| 486 | 20240416 | 104500 | 8741266500 | 39200 | 39350 | 39350 | 39200 | 1557 |
| 487 | 20240416 | 104400 | 8680144400 | 39250 | 39200 | 39450 | 39200 | 951 |
| 488 | 20240416 | 104300 | 8642781600 | 39450 | 39200 | 39450 | 39150 | 861 |
| 489 | 20240416 | 104200 | 8608963950 | 39150 | 38850 | 39200 | 38700 | 3692 |
| 490 | 20240416 | 104100 | 8465006600 | 38850 | 39050 | 39100 | 38850 | 5426 |
| 491 | 20240416 | 104000 | 8253292550 | 39050 | 39450 | 39450 | 39050 | 6700 |
| 492 | 20240416 | 103900 | 7990517600 | 39500 | 39550 | 39550 | 39450 | 4414 |
| 493 | 20240416 | 103800 | 7816172500 | 39600 | 39550 | 39600 | 39550 | 516 |
| 494 | 20240416 | 103700 | 7795758200 | 39600 | 39650 | 39700 | 39600 | 1438 |
| 495 | 20240416 | 103600 | 7738755600 | 39700 | 39750 | 39900 | 39600 | 1345 |
| 496 | 20240416 | 103500 | 7685448200 | 39550 | 39800 | 39850 | 39550 | 2902 |
| 497 | 20240416 | 103400 | 7570315300 | 39800 | 39750 | 39850 | 39650 | 626 |
| 498 | 20240416 | 103300 | 7545460350 | 39700 | 39700 | 39700 | 39650 | 310 |
| 499 | 20240416 | 103200 | 7533154650 | 39700 | 39650 | 39700 | 39600 | 834 |
| 500 | 20240416 | 103100 | 7500084800 | 39650 | 39700 | 39700 | 39600 | 231 |
| 501 | 20240416 | 103000 | 7490924100 | 39700 | 39650 | 39700 | 39600 | 558 |
| 502 | 20240416 | 102900 | 7468803650 | 39650 | 39650 | 39650 | 39600 | 355 |
| 503 | 20240416 | 102800 | 7454740050 | 39650 | 39650 | 39850 | 39600 | 120 |
| 504 | 20240416 | 102700 | 7449981600 | 39650 | 39800 | 39950 | 39650 | 2038 |
| 505 | 20240416 | 102600 | 7368897250 | 39850 | 39700 | 39900 | 39700 | 1226 |
| 506 | 20240416 | 102500 | 7320050200 | 39800 | 39550 | 39850 | 39550 | 575 |
| 507 | 20240416 | 102400 | 7297156400 | 39550 | 39650 | 39800 | 39500 | 2631 |
| 508 | 20240416 | 102300 | 7192856650 | 39650 | 39550 | 39700 | 39500 | 1154 |
| 509 | 20240416 | 102200 | 7147115200 | 39550 | 39550 | 39650 | 39500 | 701 |
| 510 | 20240416 | 102100 | 7119422200 | 39550 | 39750 | 39750 | 39450 | 2463 |
| 511 | 20240416 | 102000 | 7022020600 | 39600 | 39650 | 39800 | 39500 | 1878 |
| 512 | 20240416 | 101900 | 6947546450 | 39550 | 39850 | 39850 | 39450 | 6702 |
| 513 | 20240416 | 101800 | 6682238300 | 39850 | 39900 | 39900 | 39750 | 1496 |
| 514 | 20240416 | 101700 | 6622724700 | 39750 | 39850 | 40000 | 39700 | 1545 |
| 515 | 20240416 | 101600 | 6561265500 | 40000 | 39850 | 40000 | 39800 | 1032 |
| 516 | 20240416 | 101500 | 6520134550 | 39850 | 40100 | 40100 | 39850 | 1856 |
| 517 | 20240416 | 101400 | 6445968350 | 40000 | 39900 | 40150 | 39900 | 1294 |
| 518 | 20240416 | 101300 | 6394175900 | 39950 | 39800 | 39950 | 39700 | 1770 |
| 519 | 20240416 | 101200 | 6323844250 | 39800 | 39950 | 40050 | 39700 | 3491 |
| 520 | 20240416 | 101100 | 6184705700 | 39950 | 40150 | 40150 | 39800 | 5165 |
| 521 | 20240416 | 101000 | 5978370750 | 40100 | 40200 | 40300 | 40100 | 1243 |
| 522 | 20240416 | 100900 | 5928445350 | 40200 | 40250 | 40300 | 40150 | 4586 |
| 523 | 20240416 | 100800 | 5743998500 | 40300 | 40500 | 40500 | 40250 | 1829 |
| 524 | 20240416 | 100700 | 5670081650 | 40500 | 40500 | 40650 | 40300 | 1116 |
| 525 | 20240416 | 100600 | 5624950800 | 40400 | 40550 | 40550 | 40200 | 2586 |
| 526 | 20240416 | 100500 | 5520701550 | 40500 | 40650 | 40750 | 40450 | 5533 |
| 527 | 20240416 | 100400 | 5296148050 | 40650 | 40850 | 40900 | 40650 | 2579 |
| 528 | 20240416 | 100300 | 5190945050 | 40850 | 40850 | 41000 | 40850 | 1376 |
| 529 | 20240416 | 100200 | 5134698950 | 40850 | 40850 | 41000 | 40850 | 1598 |
| 530 | 20240416 | 100100 | 5069383350 | 40850 | 41050 | 41150 | 40850 | 7849 |
| 531 | 20240416 | 100000 | 4747536400 | 41050 | 41400 | 41400 | 41050 | 10597 |
| 532 | 20240416 | 095900 | 4310577250 | 41450 | 41450 | 41500 | 41400 | 715 |
| 533 | 20240416 | 095800 | 4280974400 | 41400 | 41450 | 41500 | 41400 | 1142 |
| 534 | 20240416 | 095700 | 4233640850 | 41500 | 41750 | 41750 | 41450 | 2952 |
| 535 | 20240416 | 095600 | 4111047050 | 41550 | 41650 | 41700 | 41550 | 501 |
| 536 | 20240416 | 095500 | 4090212750 | 41600 | 41750 | 41750 | 41600 | 905 |
| 537 | 20240416 | 095400 | 4052535450 | 41650 | 41800 | 41800 | 41650 | 172 |
| 538 | 20240416 | 095300 | 4045371400 | 41800 | 41750 | 41800 | 41650 | 248 |
| 539 | 20240416 | 095200 | 4035039500 | 41700 | 41700 | 41700 | 41650 | 136 |
| 540 | 20240416 | 095100 | 4029371800 | 41700 | 41700 | 41700 | 41650 | 67 |
| 541 | 20240416 | 095000 | 4026580850 | 41700 | 42000 | 42000 | 41700 | 1431 |
| 542 | 20240416 | 094900 | 3966775950 | 41850 | 42050 | 42150 | 41850 | 3733 |
| 543 | 20240416 | 094800 | 3810155000 | 42050 | 42150 | 42200 | 42050 | 2076 |
| 544 | 20240416 | 094700 | 3722826750 | 42200 | 42200 | 42200 | 42100 | 143 |
| 545 | 20240416 | 094600 | 3716804500 | 42200 | 42200 | 42200 | 42000 | 295 |
| 546 | 20240416 | 094500 | 3704390750 | 42150 | 42100 | 42200 | 42050 | 220 |
| 547 | 20240416 | 094400 | 3695133750 | 42050 | 42000 | 42150 | 42000 | 109 |
| 548 | 20240416 | 094300 | 3690554900 | 42050 | 42250 | 42250 | 42000 | 569 |
| 549 | 20240416 | 094200 | 3666626000 | 42150 | 42000 | 42250 | 42000 | 658 |
| 550 | 20240416 | 094100 | 3638964250 | 42000 | 42150 | 42200 | 42000 | 766 |
| 551 | 20240416 | 094000 | 3606768750 | 42150 | 42250 | 42300 | 42100 | 910 |
| 552 | 20240416 | 093900 | 3568365850 | 42150 | 42200 | 42250 | 42100 | 1546 |
| 553 | 20240416 | 093800 | 3503204400 | 42200 | 41950 | 42200 | 41950 | 1441 |
| 554 | 20240416 | 093700 | 3442589700 | 41900 | 42050 | 42100 | 41900 | 383 |
| 555 | 20240416 | 093600 | 3426501600 | 42000 | 41700 | 42000 | 41700 | 1548 |
| 556 | 20240416 | 093500 | 3361879450 | 41700 | 41600 | 41700 | 41600 | 333 |
| 557 | 20240416 | 093400 | 3347995850 | 41700 | 41650 | 41700 | 41600 | 282 |
| 558 | 20240416 | 093300 | 3336251350 | 41600 | 41600 | 41650 | 41550 | 302 |
| 559 | 20240416 | 093200 | 3323687350 | 41600 | 41600 | 41600 | 41500 | 2185 |
| 560 | 20240416 | 093100 | 3232840550 | 41600 | 41750 | 41750 | 41600 | 344 |
| 561 | 20240416 | 093000 | 3218518850 | 41800 | 41750 | 41800 | 41650 | 107 |
| 562 | 20240416 | 092900 | 3214053600 | 41700 | 41650 | 41800 | 41600 | 236 |
| 563 | 20240416 | 092800 | 3204232950 | 41650 | 41600 | 41850 | 41600 | 163 |
| 564 | 20240416 | 092700 | 3197431750 | 41600 | 42000 | 42000 | 41600 | 86 |
| 565 | 20240416 | 092600 | 3193847000 | 42000 | 41400 | 42000 | 41400 | 289 |
| 566 | 20240416 | 092500 | 3181812100 | 41400 | 41550 | 41600 | 41400 | 802 |
| 567 | 20240416 | 092400 | 3148579650 | 41600 | 41550 | 41600 | 41400 | 1259 |
| 568 | 20240416 | 092300 | 3096378200 | 41550 | 41550 | 41550 | 41550 | 130 |
| 569 | 20240416 | 092200 | 3090976700 | 41500 | 41450 | 41550 | 41450 | 1673 |
| 570 | 20240416 | 092100 | 3021587050 | 41450 | 41800 | 41800 | 41450 | 2770 |
| 571 | 20240416 | 092000 | 2906359700 | 41800 | 41800 | 41800 | 41650 | 452 |
| 572 | 20240416 | 091900 | 2887472600 | 41800 | 41550 | 41800 | 41550 | 1096 |
| 573 | 20240416 | 091800 | 2841746500 | 41500 | 41650 | 41750 | 41500 | 2205 |
| 574 | 20240416 | 091700 | 2750098900 | 41650 | 41450 | 41700 | 41450 | 279 |
| 575 | 20240416 | 091600 | 2738494150 | 41700 | 41400 | 41750 | 41300 | 5232 |
| 576 | 20240416 | 091500 | 2521713600 | 41450 | 41450 | 41550 | 41150 | 6682 |
| 577 | 20240416 | 091400 | 2245748500 | 41350 | 41600 | 41600 | 41250 | 6804 |
| 578 | 20240416 | 091300 | 1963725800 | 41550 | 41750 | 41800 | 41550 | 2943 |
| 579 | 20240416 | 091200 | 1841056250 | 41750 | 41950 | 41950 | 41700 | 3810 |
| 580 | 20240416 | 091100 | 1681763350 | 42000 | 42100 | 42200 | 41950 | 5341 |
| 581 | 20240416 | 091000 | 1457207100 | 42100 | 42300 | 42350 | 42100 | 4688 |
| 582 | 20240416 | 090900 | 1259331850 | 42350 | 42400 | 42400 | 42300 | 1327 |
| 583 | 20240416 | 090800 | 1203139750 | 42500 | 42650 | 42650 | 42400 | 733 |
| 584 | 20240416 | 090700 | 1171964850 | 42650 | 42650 | 42850 | 42600 | 1960 |
| 585 | 20240416 | 090600 | 1088249550 | 42650 | 42400 | 42650 | 42400 | 856 |
| 586 | 20240416 | 090500 | 1051839700 | 42250 | 42250 | 42400 | 42150 | 3821 |
| 587 | 20240416 | 090400 | 890444100 | 42200 | 42250 | 42550 | 42150 | 3370 |
| 588 | 20240416 | 090300 | 748163700 | 42250 | 42500 | 42750 | 42150 | 3480 |
| 589 | 20240416 | 090200 | 600932700 | 42300 | 42050 | 42300 | 42000 | 2442 |
| 590 | 20240416 | 090100 | 498012200 | 42200 | 42800 | 42900 | 42000 | 6288 |
| 591 | 20240416 | 090000 | 231647150 | 42800 | 42400 | 42950 | 42250 | 5396 |