31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 184200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 36688 |
| 3 | 20240423 | 184100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20240423 | 184000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20240423 | 183900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20240423 | 183800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20240423 | 183700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20240423 | 183600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20240423 | 183500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20240423 | 183400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20240423 | 183300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20240423 | 183200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20240423 | 183100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20240423 | 183000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20240423 | 182900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20240423 | 182800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20240423 | 182700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20240423 | 182600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20240423 | 182500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20240423 | 182400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20240423 | 182300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20240423 | 182200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20240423 | 182100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20240423 | 182000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20240423 | 181900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20240423 | 181800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20240423 | 181700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20240423 | 181600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20240423 | 181500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20240423 | 181400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20240423 | 181300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20240423 | 181200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 36688 |
| 33 | 20240423 | 181100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20240423 | 181000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20240423 | 180900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20240423 | 180800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20240423 | 180700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20240423 | 180600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20240423 | 180500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20240423 | 180400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20240423 | 180300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20240423 | 180200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20240423 | 180100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20240423 | 180000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20240423 | 175900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20240423 | 175800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20240423 | 175700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20240423 | 175600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20240423 | 175500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20240423 | 175400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20240423 | 175300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20240423 | 175200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20240423 | 175100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20240423 | 175000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20240423 | 174900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20240423 | 174800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20240423 | 174700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20240423 | 174600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20240423 | 174500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20240423 | 174400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20240423 | 174300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20240423 | 174200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 36688 |
| 63 | 20240423 | 174100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20240423 | 174000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20240423 | 173900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20240423 | 173800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20240423 | 173700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20240423 | 173600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20240423 | 173500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20240423 | 173400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20240423 | 173300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20240423 | 173200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20240423 | 173100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20240423 | 173000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20240423 | 172900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20240423 | 172800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20240423 | 172700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20240423 | 172600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20240423 | 172500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20240423 | 172400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20240423 | 172300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20240423 | 172200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20240423 | 172100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20240423 | 172000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20240423 | 171900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20240423 | 171800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20240423 | 171700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20240423 | 171600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20240423 | 171500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20240423 | 171400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20240423 | 171300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20240423 | 171200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 36688 |
| 93 | 20240423 | 171100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20240423 | 171000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20240423 | 170900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20240423 | 170800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20240423 | 170700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20240423 | 170600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20240423 | 170500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20240423 | 170400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20240423 | 170300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20240423 | 170200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20240423 | 170100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20240423 | 170000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20240423 | 165900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20240423 | 165800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20240423 | 165700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20240423 | 165600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20240423 | 165500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20240423 | 165400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20240423 | 165300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20240423 | 165200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20240423 | 165100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20240423 | 165000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20240423 | 164900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20240423 | 164800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20240423 | 164700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20240423 | 164600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20240423 | 164500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20240423 | 164400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20240423 | 164300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20240423 | 164200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 36688 |
| 123 | 20240423 | 164100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20240423 | 164000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20240423 | 163900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20240423 | 163800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20240423 | 163700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20240423 | 163600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20240423 | 163500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20240423 | 163400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20240423 | 163300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20240423 | 163200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20240423 | 163100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20240423 | 163000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20240423 | 162900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20240423 | 162800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20240423 | 162700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20240423 | 162600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20240423 | 162500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20240423 | 162400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20240423 | 162300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20240423 | 162200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20240423 | 162100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20240423 | 162000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20240423 | 161900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20240423 | 161800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20240423 | 161700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20240423 | 161600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20240423 | 161500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20240423 | 161400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20240423 | 161300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20240423 | 161200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 36688 |
| 153 | 20240423 | 161100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20240423 | 161000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20240423 | 160900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20240423 | 160800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20240423 | 160700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20240423 | 160600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20240423 | 160500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20240423 | 160400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20240423 | 160300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20240423 | 160200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20240423 | 160100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20240423 | 160000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20240423 | 155900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20240423 | 155800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20240423 | 155700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20240423 | 155600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20240423 | 155500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20240423 | 155400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20240423 | 155300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20240423 | 155200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20240423 | 155100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20240423 | 155000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20240423 | 154900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20240423 | 154800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20240423 | 154700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20240423 | 154600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20240423 | 154500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20240423 | 154400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20240423 | 154300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20240423 | 154200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 36688 |
| 183 | 20240423 | 154100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20240423 | 154000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20240423 | 153900 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20240423 | 153800 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20240423 | 153700 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20240423 | 153600 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20240423 | 153500 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20240423 | 153400 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20240423 | 153300 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20240423 | 153200 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20240423 | 153100 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20240423 | 153000 | 9304861950 | 31550 | 31550 | 31550 | 31550 | 36688 |
| 195 | 20240423 | 152900 | 8147355550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20240423 | 152800 | 8147355550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20240423 | 152700 | 8147355550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20240423 | 152600 | 8147355550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20240423 | 152500 | 8147355550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20240423 | 152400 | 8147355550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20240423 | 152300 | 8147355550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20240423 | 152200 | 8147355550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20240423 | 152100 | 8147355550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20240423 | 152000 | 8147355550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20240423 | 151900 | 8147355550 | 31650 | 31650 | 31650 | 31550 | 847 |
| 206 | 20240423 | 151800 | 8120601200 | 31600 | 31650 | 31650 | 31600 | 1681 |
| 207 | 20240423 | 151700 | 8067442900 | 31600 | 31650 | 31650 | 31600 | 1468 |
| 208 | 20240423 | 151600 | 8021026150 | 31700 | 31650 | 31700 | 31650 | 2075 |
| 209 | 20240423 | 151500 | 7955347250 | 31650 | 31650 | 31700 | 31650 | 633 |
| 210 | 20240423 | 151400 | 7935311500 | 31650 | 31600 | 31650 | 31600 | 2896 |
| 211 | 20240423 | 151300 | 7843711250 | 31600 | 31650 | 31650 | 31600 | 282 |
| 212 | 20240423 | 151200 | 7834798600 | 31600 | 31600 | 31650 | 31600 | 232 |
| 213 | 20240423 | 151100 | 7827466300 | 31600 | 31650 | 31700 | 31600 | 856 |
| 214 | 20240423 | 151000 | 7800373850 | 31650 | 31600 | 31700 | 31600 | 786 |
| 215 | 20240423 | 150900 | 7775496600 | 31600 | 31650 | 31650 | 31600 | 1857 |
| 216 | 20240423 | 150800 | 7716741550 | 31650 | 31600 | 31650 | 31600 | 399 |
| 217 | 20240423 | 150700 | 7704120400 | 31650 | 31600 | 31650 | 31600 | 532 |
| 218 | 20240423 | 150600 | 7687306050 | 31600 | 31600 | 31600 | 31550 | 1154 |
| 219 | 20240423 | 150500 | 7650848300 | 31600 | 31600 | 31600 | 31550 | 2160 |
| 220 | 20240423 | 150400 | 7582613500 | 31600 | 31600 | 31650 | 31550 | 3291 |
| 221 | 20240423 | 150300 | 7478617500 | 31600 | 31650 | 31650 | 31600 | 583 |
| 222 | 20240423 | 150200 | 7460191550 | 31600 | 31600 | 31650 | 31600 | 275 |
| 223 | 20240423 | 150100 | 7451495550 | 31600 | 31650 | 31650 | 31550 | 944 |
| 224 | 20240423 | 150000 | 7421664250 | 31600 | 31600 | 31650 | 31600 | 306 |
| 225 | 20240423 | 145900 | 7411991750 | 31600 | 31600 | 31650 | 31600 | 351 |
| 226 | 20240423 | 145800 | 7400898550 | 31600 | 31650 | 31650 | 31600 | 766 |
| 227 | 20240423 | 145700 | 7376689550 | 31650 | 31650 | 31650 | 31600 | 246 |
| 228 | 20240423 | 145600 | 7368914400 | 31600 | 31650 | 31650 | 31600 | 217 |
| 229 | 20240423 | 145500 | 7362056100 | 31600 | 31600 | 31650 | 31600 | 185 |
| 230 | 20240423 | 145400 | 7356207000 | 31600 | 31650 | 31650 | 31600 | 445 |
| 231 | 20240423 | 145300 | 7342141500 | 31650 | 31650 | 31700 | 31600 | 2237 |
| 232 | 20240423 | 145200 | 7271340550 | 31650 | 31650 | 31650 | 31600 | 411 |
| 233 | 20240423 | 145100 | 7258350650 | 31650 | 31650 | 31650 | 31600 | 166 |
| 234 | 20240423 | 145000 | 7253102050 | 31600 | 31600 | 31650 | 31600 | 351 |
| 235 | 20240423 | 144900 | 7242009300 | 31600 | 31600 | 31650 | 31600 | 326 |
| 236 | 20240423 | 144800 | 7231706700 | 31650 | 31600 | 31650 | 31600 | 365 |
| 237 | 20240423 | 144700 | 7220169400 | 31600 | 31600 | 31650 | 31550 | 3938 |
| 238 | 20240423 | 144600 | 7095721300 | 31600 | 31550 | 31600 | 31550 | 2212 |
| 239 | 20240423 | 144500 | 7025841000 | 31550 | 31600 | 31600 | 31550 | 382 |
| 240 | 20240423 | 144400 | 7013787850 | 31550 | 31600 | 31600 | 31550 | 538 |
| 241 | 20240423 | 144300 | 6996805900 | 31550 | 31550 | 31600 | 31550 | 344 |
| 242 | 20240423 | 144200 | 6985951400 | 31550 | 31550 | 31600 | 31550 | 594 |
| 243 | 20240423 | 144100 | 6967209500 | 31550 | 31550 | 31600 | 31550 | 342 |
| 244 | 20240423 | 144000 | 6956415900 | 31550 | 31600 | 31600 | 31550 | 281 |
| 245 | 20240423 | 143900 | 6947547750 | 31600 | 31550 | 31600 | 31550 | 430 |
| 246 | 20240423 | 143800 | 6933978600 | 31600 | 31550 | 31600 | 31550 | 78 |
| 247 | 20240423 | 143700 | 6931516950 | 31550 | 31600 | 31600 | 31550 | 427 |
| 248 | 20240423 | 143600 | 6918044350 | 31600 | 31600 | 31600 | 31550 | 203 |
| 249 | 20240423 | 143500 | 6911637150 | 31600 | 31550 | 31600 | 31550 | 325 |
| 250 | 20240423 | 143400 | 6901382600 | 31600 | 31550 | 31600 | 31550 | 147 |
| 251 | 20240423 | 143300 | 6896742450 | 31550 | 31550 | 31550 | 31550 | 349 |
| 252 | 20240423 | 143200 | 6885731500 | 31550 | 31550 | 31600 | 31550 | 241 |
| 253 | 20240423 | 143100 | 6878126000 | 31550 | 31550 | 31550 | 31550 | 352 |
| 254 | 20240423 | 143000 | 6867020400 | 31550 | 31600 | 31600 | 31550 | 293 |
| 255 | 20240423 | 142900 | 6857774300 | 31550 | 31550 | 31600 | 31550 | 641 |
| 256 | 20240423 | 142800 | 6837550700 | 31550 | 31550 | 31600 | 31550 | 531 |
| 257 | 20240423 | 142700 | 6820792650 | 31550 | 31600 | 31600 | 31550 | 311 |
| 258 | 20240423 | 142600 | 6810978600 | 31550 | 31550 | 31550 | 31550 | 38 |
| 259 | 20240423 | 142500 | 6809779700 | 31550 | 31550 | 31600 | 31550 | 481 |
| 260 | 20240423 | 142400 | 6794602200 | 31550 | 31550 | 31550 | 31550 | 150 |
| 261 | 20240423 | 142300 | 6789869700 | 31550 | 31600 | 31600 | 31550 | 440 |
| 262 | 20240423 | 142200 | 6775978000 | 31550 | 31550 | 31600 | 31550 | 386 |
| 263 | 20240423 | 142100 | 6763799400 | 31550 | 31550 | 31600 | 31550 | 166 |
| 264 | 20240423 | 142000 | 6758561600 | 31550 | 31550 | 31600 | 31550 | 2380 |
| 265 | 20240423 | 141900 | 6683374750 | 31550 | 31550 | 31550 | 31550 | 152 |
| 266 | 20240423 | 141800 | 6678579150 | 31600 | 31600 | 31600 | 31550 | 439 |
| 267 | 20240423 | 141700 | 6664724300 | 31550 | 31600 | 31600 | 31550 | 388 |
| 268 | 20240423 | 141600 | 6652466850 | 31550 | 31600 | 31600 | 31550 | 374 |
| 269 | 20240423 | 141500 | 6640665150 | 31550 | 31550 | 31600 | 31550 | 291 |
| 270 | 20240423 | 141400 | 6631481600 | 31600 | 31550 | 31600 | 31550 | 596 |
| 271 | 20240423 | 141300 | 6612658250 | 31550 | 31550 | 31600 | 31550 | 211 |
| 272 | 20240423 | 141200 | 6605998250 | 31550 | 31550 | 31600 | 31550 | 446 |
| 273 | 20240423 | 141100 | 6591921700 | 31550 | 31600 | 31600 | 31550 | 74 |
| 274 | 20240423 | 141000 | 6589584950 | 31550 | 31550 | 31600 | 31550 | 422 |
| 275 | 20240423 | 140900 | 6576269800 | 31550 | 31600 | 31600 | 31550 | 152 |
| 276 | 20240423 | 140800 | 6571471050 | 31550 | 31600 | 31600 | 31550 | 634 |
| 277 | 20240423 | 140700 | 6551452600 | 31550 | 31550 | 31600 | 31550 | 154 |
| 278 | 20240423 | 140600 | 6546593350 | 31550 | 31600 | 31650 | 31550 | 1132 |
| 279 | 20240423 | 140500 | 6510824100 | 31600 | 31600 | 31650 | 31600 | 271 |
| 280 | 20240423 | 140400 | 6502259750 | 31600 | 31600 | 31650 | 31600 | 551 |
| 281 | 20240423 | 140300 | 6484845250 | 31650 | 31600 | 31650 | 31600 | 353 |
| 282 | 20240423 | 140200 | 6473690100 | 31600 | 31650 | 31650 | 31600 | 110 |
| 283 | 20240423 | 140100 | 6470212200 | 31600 | 31650 | 31650 | 31600 | 509 |
| 284 | 20240423 | 140000 | 6454127750 | 31600 | 31600 | 31650 | 31600 | 1003 |
| 285 | 20240423 | 135900 | 6422422950 | 31600 | 31600 | 31650 | 31600 | 270 |
| 286 | 20240423 | 135800 | 6413887200 | 31600 | 31600 | 31600 | 31600 | 247 |
| 287 | 20240423 | 135700 | 6406082000 | 31600 | 31600 | 31650 | 31600 | 348 |
| 288 | 20240423 | 135600 | 6395083300 | 31600 | 31600 | 31650 | 31600 | 168 |
| 289 | 20240423 | 135500 | 6389773850 | 31600 | 31600 | 31650 | 31600 | 324 |
| 290 | 20240423 | 135400 | 6379535350 | 31600 | 31650 | 31650 | 31600 | 154 |
| 291 | 20240423 | 135300 | 6374667000 | 31650 | 31600 | 31650 | 31600 | 324 |
| 292 | 20240423 | 135200 | 6364428550 | 31600 | 31600 | 31650 | 31600 | 443 |
| 293 | 20240423 | 135100 | 6350426950 | 31600 | 31650 | 31650 | 31600 | 395 |
| 294 | 20240423 | 135000 | 6337944400 | 31650 | 31600 | 31650 | 31600 | 89 |
| 295 | 20240423 | 134900 | 6335129850 | 31600 | 31600 | 31650 | 31600 | 394 |
| 296 | 20240423 | 134800 | 6322676950 | 31600 | 31600 | 31650 | 31600 | 443 |
| 297 | 20240423 | 134700 | 6308673650 | 31600 | 31600 | 31600 | 31600 | 9 |
| 298 | 20240423 | 134600 | 6308389250 | 31600 | 31600 | 31650 | 31600 | 496 |
| 299 | 20240423 | 134500 | 6292715050 | 31600 | 31650 | 31650 | 31600 | 200 |
| 300 | 20240423 | 134400 | 6286392350 | 31650 | 31600 | 31650 | 31600 | 330 |
| 301 | 20240423 | 134300 | 6275961650 | 31600 | 31600 | 31650 | 31600 | 151 |
| 302 | 20240423 | 134200 | 6271188150 | 31600 | 31650 | 31650 | 31600 | 361 |
| 303 | 20240423 | 134100 | 6259780500 | 31600 | 31650 | 31650 | 31600 | 1612 |
| 304 | 20240423 | 134000 | 6208770800 | 31650 | 31600 | 31650 | 31600 | 330 |
| 305 | 20240423 | 133900 | 6198342150 | 31600 | 31650 | 31650 | 31600 | 420 |
| 306 | 20240423 | 133800 | 6185059650 | 31600 | 31600 | 31650 | 31600 | 242 |
| 307 | 20240423 | 133700 | 6177412350 | 31600 | 31600 | 31650 | 31600 | 242 |
| 308 | 20240423 | 133600 | 6169760250 | 31600 | 31600 | 31650 | 31600 | 394 |
| 309 | 20240423 | 133500 | 6157309650 | 31600 | 31650 | 31650 | 31600 | 76 |
| 310 | 20240423 | 133400 | 6154905700 | 31600 | 31650 | 31650 | 31600 | 682 |
| 311 | 20240423 | 133300 | 6133340450 | 31650 | 31700 | 31700 | 31650 | 304 |
| 312 | 20240423 | 133200 | 6123716200 | 31700 | 31650 | 31700 | 31650 | 251 |
| 313 | 20240423 | 133100 | 6115772000 | 31650 | 31650 | 31700 | 31650 | 462 |
| 314 | 20240423 | 133000 | 6101147750 | 31650 | 31650 | 31650 | 31650 | 311 |
| 315 | 20240423 | 132900 | 6091304600 | 31650 | 31650 | 31700 | 31650 | 343 |
| 316 | 20240423 | 132800 | 6080445850 | 31650 | 31650 | 31650 | 31650 | 150 |
| 317 | 20240423 | 132700 | 6075698350 | 31650 | 31650 | 31700 | 31650 | 470 |
| 318 | 20240423 | 132600 | 6060815950 | 31650 | 31650 | 31650 | 31650 | 154 |
| 319 | 20240423 | 132500 | 6055941850 | 31650 | 31650 | 31700 | 31650 | 1132 |
| 320 | 20240423 | 132400 | 6020075400 | 31700 | 31650 | 31700 | 31650 | 191 |
| 321 | 20240423 | 132300 | 6014030050 | 31650 | 31650 | 31650 | 31650 | 215 |
| 322 | 20240423 | 132200 | 6007225300 | 31650 | 31650 | 31700 | 31650 | 303 |
| 323 | 20240423 | 132100 | 5997633050 | 31650 | 31700 | 31700 | 31650 | 465 |
| 324 | 20240423 | 132000 | 5982915750 | 31650 | 31650 | 31650 | 31650 | 370 |
| 325 | 20240423 | 131900 | 5971205250 | 31650 | 31650 | 31650 | 31650 | 427 |
| 326 | 20240423 | 131800 | 5957690700 | 31650 | 31650 | 31700 | 31650 | 160 |
| 327 | 20240423 | 131700 | 5952626000 | 31650 | 31650 | 31700 | 31650 | 365 |
| 328 | 20240423 | 131600 | 5941068750 | 31700 | 31650 | 31700 | 31650 | 169 |
| 329 | 20240423 | 131500 | 5935719400 | 31650 | 31650 | 31700 | 31650 | 587 |
| 330 | 20240423 | 131400 | 5917138900 | 31650 | 31650 | 31700 | 31650 | 955 |
| 331 | 20240423 | 131300 | 5886912400 | 31650 | 31650 | 31700 | 31650 | 332 |
| 332 | 20240423 | 131200 | 5876402650 | 31650 | 31650 | 31650 | 31650 | 400 |
| 333 | 20240423 | 131100 | 5863742650 | 31650 | 31650 | 31700 | 31650 | 65 |
| 334 | 20240423 | 131000 | 5861685250 | 31700 | 31650 | 31700 | 31650 | 383 |
| 335 | 20240423 | 130900 | 5849560450 | 31650 | 31650 | 31650 | 31650 | 287 |
| 336 | 20240423 | 130800 | 5840476900 | 31650 | 31650 | 31700 | 31650 | 239 |
| 337 | 20240423 | 130700 | 5832910550 | 31650 | 31650 | 31650 | 31650 | 224 |
| 338 | 20240423 | 130600 | 5825820950 | 31700 | 31700 | 31700 | 31650 | 378 |
| 339 | 20240423 | 130500 | 5813854600 | 31650 | 31700 | 31700 | 31650 | 44 |
| 340 | 20240423 | 130400 | 5812461900 | 31650 | 31650 | 31700 | 31650 | 373 |
| 341 | 20240423 | 130300 | 5800656400 | 31650 | 31700 | 31700 | 31650 | 283 |
| 342 | 20240423 | 130200 | 5791696700 | 31650 | 31700 | 31700 | 31650 | 284 |
| 343 | 20240423 | 130100 | 5782704600 | 31700 | 31700 | 31700 | 31700 | 213 |
| 344 | 20240423 | 130000 | 5775952500 | 31700 | 31700 | 31700 | 31700 | 889 |
| 345 | 20240423 | 125900 | 5747771200 | 31700 | 31700 | 31750 | 31700 | 125 |
| 346 | 20240423 | 125800 | 5743806050 | 31700 | 31700 | 31700 | 31700 | 293 |
| 347 | 20240423 | 125700 | 5734517950 | 31700 | 31700 | 31700 | 31700 | 220 |
| 348 | 20240423 | 125600 | 5727543950 | 31700 | 31700 | 31750 | 31700 | 656 |
| 349 | 20240423 | 125500 | 5706748700 | 31700 | 31700 | 31750 | 31700 | 199 |
| 350 | 20240423 | 125400 | 5700437750 | 31700 | 31700 | 31750 | 31700 | 584 |
| 351 | 20240423 | 125300 | 5681910500 | 31700 | 31700 | 31750 | 31700 | 534 |
| 352 | 20240423 | 125200 | 5664972650 | 31700 | 31750 | 31750 | 31700 | 1674 |
| 353 | 20240423 | 125100 | 5611835650 | 31700 | 31700 | 31750 | 31700 | 339 |
| 354 | 20240423 | 125000 | 5601088700 | 31700 | 31700 | 31700 | 31700 | 192 |
| 355 | 20240423 | 124900 | 5595002300 | 31700 | 31700 | 31750 | 31700 | 350 |
| 356 | 20240423 | 124800 | 5583905300 | 31700 | 31750 | 31750 | 31700 | 226 |
| 357 | 20240423 | 124700 | 5576737900 | 31700 | 31700 | 31750 | 31700 | 302 |
| 358 | 20240423 | 124600 | 5567164450 | 31700 | 31750 | 31750 | 31700 | 187 |
| 359 | 20240423 | 124500 | 5561234250 | 31700 | 31750 | 31750 | 31700 | 671 |
| 360 | 20240423 | 124400 | 5539961650 | 31700 | 31750 | 31750 | 31700 | 52 |
| 361 | 20240423 | 124300 | 5538312300 | 31700 | 31700 | 31700 | 31700 | 337 |
| 362 | 20240423 | 124200 | 5527629400 | 31700 | 31700 | 31700 | 31700 | 206 |
| 363 | 20240423 | 124100 | 5521099200 | 31700 | 31700 | 31750 | 31700 | 607 |
| 364 | 20240423 | 124000 | 5501852700 | 31700 | 31700 | 31750 | 31700 | 263 |
| 365 | 20240423 | 123900 | 5493512550 | 31700 | 31700 | 31700 | 31700 | 391 |
| 366 | 20240423 | 123800 | 5481117850 | 31700 | 31750 | 31750 | 31700 | 162 |
| 367 | 20240423 | 123700 | 5475978900 | 31700 | 31700 | 31750 | 31700 | 647 |
| 368 | 20240423 | 123600 | 5455456500 | 31700 | 31700 | 31750 | 31700 | 402 |
| 369 | 20240423 | 123500 | 5442707450 | 31700 | 31700 | 31750 | 31700 | 144 |
| 370 | 20240423 | 123400 | 5438140500 | 31700 | 31700 | 31750 | 31700 | 325 |
| 371 | 20240423 | 123300 | 5427837850 | 31700 | 31750 | 31750 | 31700 | 211 |
| 372 | 20240423 | 123200 | 5421146450 | 31700 | 31700 | 31700 | 31700 | 198 |
| 373 | 20240423 | 123100 | 5414869850 | 31750 | 31750 | 31750 | 31750 | 77 |
| 374 | 20240423 | 123000 | 5412425100 | 31750 | 31800 | 31800 | 31750 | 545 |
| 375 | 20240423 | 122900 | 5395119450 | 31800 | 31800 | 31800 | 31800 | 13 |
| 376 | 20240423 | 122800 | 5394706050 | 31750 | 31750 | 31750 | 31750 | 360 |
| 377 | 20240423 | 122700 | 5383276050 | 31750 | 31750 | 31800 | 31750 | 162 |
| 378 | 20240423 | 122600 | 5378132500 | 31750 | 31750 | 31800 | 31750 | 288 |
| 379 | 20240423 | 122500 | 5368986550 | 31750 | 31750 | 31750 | 31700 | 704 |
| 380 | 20240423 | 122400 | 5346635600 | 31700 | 31700 | 31750 | 31700 | 469 |
| 381 | 20240423 | 122300 | 5331759250 | 31700 | 31700 | 31750 | 31700 | 334 |
| 382 | 20240423 | 122200 | 5321160000 | 31750 | 31750 | 31800 | 31700 | 2246 |
| 383 | 20240423 | 122100 | 5249858650 | 31750 | 31700 | 31750 | 31700 | 258 |
| 384 | 20240423 | 122000 | 5241674400 | 31700 | 31700 | 31750 | 31700 | 331 |
| 385 | 20240423 | 121900 | 5231181650 | 31700 | 31700 | 31750 | 31700 | 359 |
| 386 | 20240423 | 121800 | 5219801300 | 31700 | 31700 | 31750 | 31700 | 420 |
| 387 | 20240423 | 121700 | 5206481800 | 31750 | 31700 | 31750 | 31700 | 342 |
| 388 | 20240423 | 121600 | 5195632550 | 31700 | 31700 | 31750 | 31700 | 144 |
| 389 | 20240423 | 121500 | 5191067600 | 31700 | 31750 | 31750 | 31700 | 428 |
| 390 | 20240423 | 121400 | 5177499950 | 31700 | 31750 | 31750 | 31700 | 129 |
| 391 | 20240423 | 121300 | 5173410000 | 31700 | 31700 | 31750 | 31700 | 371 |
| 392 | 20240423 | 121200 | 5161648750 | 31700 | 31650 | 31750 | 31600 | 3959 |
| 393 | 20240423 | 121100 | 5036242550 | 31600 | 31600 | 31600 | 31600 | 282 |
| 394 | 20240423 | 121000 | 5027331350 | 31600 | 31650 | 31650 | 31600 | 202 |
| 395 | 20240423 | 120900 | 5020942500 | 31600 | 31650 | 31650 | 31600 | 524 |
| 396 | 20240423 | 120800 | 5004375100 | 31650 | 31650 | 31650 | 31600 | 722 |
| 397 | 20240423 | 120700 | 4981537800 | 31700 | 31650 | 31700 | 31650 | 442 |
| 398 | 20240423 | 120600 | 4967546550 | 31650 | 31650 | 31700 | 31650 | 380 |
| 399 | 20240423 | 120500 | 4955515500 | 31650 | 31700 | 31700 | 31650 | 262 |
| 400 | 20240423 | 120400 | 4947221150 | 31650 | 31650 | 31650 | 31650 | 126 |
| 401 | 20240423 | 120300 | 4943233250 | 31650 | 31700 | 31700 | 31650 | 457 |
| 402 | 20240423 | 120200 | 4928763450 | 31700 | 31700 | 31750 | 31700 | 111 |
| 403 | 20240423 | 120100 | 4925244050 | 31700 | 31700 | 31750 | 31650 | 2195 |
| 404 | 20240423 | 120000 | 4855667600 | 31700 | 31650 | 31700 | 31650 | 396 |
| 405 | 20240423 | 115900 | 4843128950 | 31650 | 31700 | 31700 | 31650 | 87 |
| 406 | 20240423 | 115800 | 4840373100 | 31700 | 31700 | 31700 | 31650 | 551 |
| 407 | 20240423 | 115700 | 4822928300 | 31650 | 31650 | 31650 | 31650 | 130 |
| 408 | 20240423 | 115600 | 4818813800 | 31650 | 31650 | 31700 | 31650 | 332 |
| 409 | 20240423 | 115500 | 4808304050 | 31650 | 31650 | 31700 | 31650 | 242 |
| 410 | 20240423 | 115400 | 4800644000 | 31700 | 31700 | 31700 | 31650 | 356 |
| 411 | 20240423 | 115300 | 4789373150 | 31700 | 31650 | 31700 | 31650 | 167 |
| 412 | 20240423 | 115200 | 4784085650 | 31650 | 31650 | 31650 | 31650 | 328 |
| 413 | 20240423 | 115100 | 4773704450 | 31650 | 31650 | 31700 | 31650 | 261 |
| 414 | 20240423 | 115000 | 4765440650 | 31650 | 31700 | 31700 | 31650 | 224 |
| 415 | 20240423 | 114900 | 4758349150 | 31700 | 31700 | 31750 | 31700 | 752 |
| 416 | 20240423 | 114800 | 4734508800 | 31700 | 31700 | 31700 | 31700 | 386 |
| 417 | 20240423 | 114700 | 4722272600 | 31700 | 31750 | 31750 | 31700 | 146 |
| 418 | 20240423 | 114600 | 4717641800 | 31700 | 31700 | 31700 | 31700 | 395 |
| 419 | 20240423 | 114500 | 4705120300 | 31700 | 31700 | 31700 | 31700 | 207 |
| 420 | 20240423 | 114400 | 4698558400 | 31700 | 31700 | 31700 | 31700 | 907 |
| 421 | 20240423 | 114300 | 4669806500 | 31700 | 31700 | 31750 | 31700 | 360 |
| 422 | 20240423 | 114200 | 4658393800 | 31700 | 31700 | 31700 | 31700 | 419 |
| 423 | 20240423 | 114100 | 4645111500 | 31700 | 31750 | 31750 | 31700 | 346 |
| 424 | 20240423 | 114000 | 4634138550 | 31700 | 31750 | 31750 | 31700 | 224 |
| 425 | 20240423 | 113900 | 4627033000 | 31700 | 31750 | 31750 | 31700 | 411 |
| 426 | 20240423 | 113800 | 4613984600 | 31750 | 31750 | 31750 | 31750 | 107 |
| 427 | 20240423 | 113700 | 4610587350 | 31750 | 31700 | 31800 | 31700 | 827 |
| 428 | 20240423 | 113600 | 4584330400 | 31700 | 31750 | 31750 | 31700 | 276 |
| 429 | 20240423 | 113500 | 4575571500 | 31800 | 31750 | 31800 | 31750 | 943 |
| 430 | 20240423 | 113400 | 4545629250 | 31700 | 31700 | 31700 | 31700 | 176 |
| 431 | 20240423 | 113300 | 4540050050 | 31700 | 31700 | 31750 | 31700 | 369 |
| 432 | 20240423 | 113200 | 4528350850 | 31700 | 31700 | 31750 | 31700 | 29 |
| 433 | 20240423 | 113100 | 4527430800 | 31650 | 31650 | 31800 | 31650 | 3611 |
| 434 | 20240423 | 113000 | 4412776400 | 31700 | 31700 | 31700 | 31650 | 732 |
| 435 | 20240423 | 112900 | 4389578150 | 31700 | 31750 | 31750 | 31700 | 342 |
| 436 | 20240423 | 112800 | 4378733300 | 31750 | 31700 | 31750 | 31700 | 576 |
| 437 | 20240423 | 112700 | 4360473400 | 31700 | 31700 | 31750 | 31700 | 407 |
| 438 | 20240423 | 112600 | 4347569550 | 31750 | 31750 | 31750 | 31700 | 116 |
| 439 | 20240423 | 112500 | 4343891850 | 31700 | 31750 | 31750 | 31700 | 299 |
| 440 | 20240423 | 112400 | 4334412850 | 31750 | 31750 | 31750 | 31700 | 523 |
| 441 | 20240423 | 112300 | 4317811900 | 31750 | 31650 | 31800 | 31650 | 3624 |
| 442 | 20240423 | 112200 | 4202824550 | 31700 | 31650 | 31700 | 31650 | 424 |
| 443 | 20240423 | 112100 | 4189403950 | 31650 | 31650 | 31700 | 31650 | 443 |
| 444 | 20240423 | 112000 | 4175372500 | 31650 | 31700 | 31700 | 31650 | 207 |
| 445 | 20240423 | 111900 | 4168820350 | 31700 | 31650 | 31700 | 31650 | 330 |
| 446 | 20240423 | 111800 | 4158368250 | 31650 | 31650 | 31700 | 31650 | 323 |
| 447 | 20240423 | 111700 | 4148145250 | 31700 | 31700 | 31700 | 31650 | 208 |
| 448 | 20240423 | 111600 | 4141554700 | 31650 | 31650 | 31700 | 31650 | 990 |
| 449 | 20240423 | 111500 | 4110186450 | 31700 | 31700 | 31700 | 31650 | 430 |
| 450 | 20240423 | 111400 | 4096562300 | 31650 | 31650 | 31650 | 31650 | 252 |
| 451 | 20240423 | 111300 | 4088586500 | 31650 | 31700 | 31700 | 31650 | 103 |
| 452 | 20240423 | 111200 | 4085325750 | 31650 | 31650 | 31650 | 31650 | 357 |
| 453 | 20240423 | 111100 | 4074026700 | 31700 | 31600 | 31700 | 31600 | 1877 |
| 454 | 20240423 | 111000 | 4014624100 | 31600 | 31600 | 31650 | 31600 | 1186 |
| 455 | 20240423 | 110900 | 3977131500 | 31650 | 31600 | 31650 | 31600 | 171 |
| 456 | 20240423 | 110800 | 3971727250 | 31600 | 31600 | 31650 | 31600 | 600 |
| 457 | 20240423 | 110700 | 3952753350 | 31600 | 31600 | 31650 | 31600 | 516 |
| 458 | 20240423 | 110600 | 3936446150 | 31600 | 31650 | 31650 | 31600 | 356 |
| 459 | 20240423 | 110500 | 3925183600 | 31600 | 31600 | 31600 | 31600 | 265 |
| 460 | 20240423 | 110400 | 3916809600 | 31600 | 31600 | 31600 | 31550 | 1590 |
| 461 | 20240423 | 110300 | 3866571250 | 31550 | 31550 | 31600 | 31550 | 297 |
| 462 | 20240423 | 110200 | 3857200450 | 31550 | 31550 | 31600 | 31550 | 121 |
| 463 | 20240423 | 110100 | 3853382250 | 31600 | 31600 | 31600 | 31550 | 2144 |
| 464 | 20240423 | 110000 | 3785691850 | 31600 | 31600 | 31600 | 31600 | 1121 |
| 465 | 20240423 | 105900 | 3750268250 | 31550 | 31600 | 31600 | 31550 | 949 |
| 466 | 20240423 | 105800 | 3720293750 | 31600 | 31550 | 31600 | 31500 | 2236 |
| 467 | 20240423 | 105700 | 3649757700 | 31550 | 31550 | 31550 | 31550 | 591 |
| 468 | 20240423 | 105600 | 3631111650 | 31550 | 31600 | 31600 | 31550 | 4210 |
| 469 | 20240423 | 105500 | 3498114700 | 31600 | 31650 | 31650 | 31600 | 991 |
| 470 | 20240423 | 105400 | 3466798800 | 31650 | 31600 | 31650 | 31600 | 924 |
| 471 | 20240423 | 105300 | 3437599250 | 31600 | 31650 | 31650 | 31600 | 638 |
| 472 | 20240423 | 105200 | 3417438300 | 31650 | 31700 | 31700 | 31600 | 7286 |
| 473 | 20240423 | 105100 | 3186664500 | 31700 | 31800 | 31800 | 31700 | 8346 |
| 474 | 20240423 | 105000 | 2921800750 | 31750 | 31750 | 31800 | 31750 | 979 |
| 475 | 20240423 | 104900 | 2890684750 | 31750 | 31800 | 31800 | 31750 | 249 |
| 476 | 20240423 | 104800 | 2882777000 | 31750 | 31800 | 31800 | 31750 | 2590 |
| 477 | 20240423 | 104700 | 2800445800 | 31800 | 31750 | 31800 | 31750 | 44 |
| 478 | 20240423 | 104600 | 2799047850 | 31750 | 31800 | 31800 | 31750 | 469 |
| 479 | 20240423 | 104500 | 2784155150 | 31800 | 31750 | 31800 | 31750 | 412 |
| 480 | 20240423 | 104400 | 2771060500 | 31750 | 31750 | 31800 | 31750 | 250 |
| 481 | 20240423 | 104300 | 2763122550 | 31750 | 31800 | 31850 | 31750 | 222 |
| 482 | 20240423 | 104200 | 2756062600 | 31800 | 31800 | 31800 | 31750 | 1328 |
| 483 | 20240423 | 104100 | 2713841100 | 31800 | 31800 | 31850 | 31800 | 1839 |
| 484 | 20240423 | 104000 | 2655360850 | 31800 | 31750 | 31800 | 31750 | 460 |
| 485 | 20240423 | 103900 | 2640754350 | 31800 | 31800 | 31800 | 31750 | 193 |
| 486 | 20240423 | 103800 | 2634625650 | 31800 | 31750 | 31800 | 31750 | 261 |
| 487 | 20240423 | 103700 | 2626338850 | 31750 | 31800 | 31800 | 31750 | 5404 |
| 488 | 20240423 | 103600 | 2454509500 | 31800 | 31800 | 31850 | 31800 | 455 |
| 489 | 20240423 | 103500 | 2440040450 | 31850 | 31800 | 31850 | 31800 | 23 |
| 490 | 20240423 | 103400 | 2439308350 | 31800 | 31800 | 31850 | 31800 | 383 |
| 491 | 20240423 | 103300 | 2427128750 | 31850 | 31850 | 31850 | 31800 | 224 |
| 492 | 20240423 | 103200 | 2420004950 | 31800 | 31800 | 31850 | 31800 | 317 |
| 493 | 20240423 | 103100 | 2409923100 | 31800 | 31800 | 31850 | 31800 | 551 |
| 494 | 20240423 | 103000 | 2392387300 | 31800 | 31850 | 31850 | 31800 | 225 |
| 495 | 20240423 | 102900 | 2385231650 | 31800 | 31800 | 31850 | 31800 | 419 |
| 496 | 20240423 | 102800 | 2371896650 | 31850 | 31800 | 31900 | 31800 | 188 |
| 497 | 20240423 | 102700 | 2365910350 | 31800 | 31800 | 31850 | 31800 | 645 |
| 498 | 20240423 | 102600 | 2345385400 | 31850 | 31850 | 31850 | 31850 | 80 |
| 499 | 20240423 | 102500 | 2342837400 | 31850 | 31850 | 31900 | 31850 | 429 |
| 500 | 20240423 | 102400 | 2329173700 | 31850 | 31850 | 31900 | 31850 | 1589 |
| 501 | 20240423 | 102300 | 2278514950 | 31800 | 31850 | 31850 | 31800 | 397 |
| 502 | 20240423 | 102200 | 2265884000 | 31850 | 31900 | 31900 | 31850 | 245 |
| 503 | 20240423 | 102100 | 2258080000 | 31850 | 31850 | 31850 | 31850 | 322 |
| 504 | 20240423 | 102000 | 2247824300 | 31900 | 31800 | 31900 | 31800 | 854 |
| 505 | 20240423 | 101900 | 2220623800 | 31800 | 31900 | 31900 | 31800 | 484 |
| 506 | 20240423 | 101800 | 2205217600 | 31850 | 31850 | 31900 | 31800 | 913 |
| 507 | 20240423 | 101700 | 2176142950 | 31850 | 31900 | 31900 | 31850 | 648 |
| 508 | 20240423 | 101600 | 2155501950 | 31850 | 31850 | 31850 | 31850 | 321 |
| 509 | 20240423 | 101500 | 2145278100 | 31850 | 31850 | 31850 | 31850 | 292 |
| 510 | 20240423 | 101400 | 2135977900 | 31850 | 31850 | 31900 | 31850 | 313 |
| 511 | 20240423 | 101300 | 2126008600 | 31900 | 31900 | 31900 | 31850 | 63 |
| 512 | 20240423 | 101200 | 2123999200 | 31850 | 31800 | 31850 | 31800 | 1791 |
| 513 | 20240423 | 101100 | 2066967950 | 31800 | 31800 | 31850 | 31800 | 249 |
| 514 | 20240423 | 101000 | 2059049650 | 31800 | 31800 | 31850 | 31800 | 369 |
| 515 | 20240423 | 100900 | 2047314000 | 31800 | 31800 | 31850 | 31800 | 39 |
| 516 | 20240423 | 100800 | 2046073100 | 31850 | 31800 | 31850 | 31800 | 319 |
| 517 | 20240423 | 100700 | 2035924700 | 31800 | 31800 | 31850 | 31800 | 253 |
| 518 | 20240423 | 100600 | 2027875300 | 31800 | 31850 | 31850 | 31800 | 2338 |
| 519 | 20240423 | 100500 | 1953414150 | 31900 | 31900 | 31900 | 31850 | 278 |
| 520 | 20240423 | 100400 | 1944546050 | 31900 | 31900 | 31900 | 31850 | 293 |
| 521 | 20240423 | 100300 | 1935213400 | 31900 | 31900 | 31900 | 31850 | 84 |
| 522 | 20240423 | 100200 | 1932534550 | 31900 | 31900 | 31900 | 31850 | 1379 |
| 523 | 20240423 | 100100 | 1888555150 | 31900 | 31850 | 31900 | 31850 | 278 |
| 524 | 20240423 | 100000 | 1879700800 | 31850 | 31900 | 31900 | 31850 | 370 |
| 525 | 20240423 | 095900 | 1867914700 | 31850 | 31850 | 31850 | 31850 | 143 |
| 526 | 20240423 | 095800 | 1863360150 | 31850 | 31900 | 31900 | 31850 | 514 |
| 527 | 20240423 | 095700 | 1846978500 | 31850 | 31850 | 31900 | 31850 | 139 |
| 528 | 20240423 | 095600 | 1842549700 | 31850 | 31850 | 31850 | 31850 | 365 |
| 529 | 20240423 | 095500 | 1830924450 | 31850 | 31850 | 31850 | 31850 | 281 |
| 530 | 20240423 | 095400 | 1821974600 | 31850 | 31850 | 31900 | 31850 | 1083 |
| 531 | 20240423 | 095300 | 1787475750 | 31850 | 31800 | 31850 | 31800 | 468 |
| 532 | 20240423 | 095200 | 1772580400 | 31800 | 31800 | 31800 | 31800 | 215 |
| 533 | 20240423 | 095100 | 1765743400 | 31800 | 31850 | 31850 | 31800 | 565 |
| 534 | 20240423 | 095000 | 1747761100 | 31800 | 31850 | 31850 | 31800 | 215 |
| 535 | 20240423 | 094900 | 1740916800 | 31850 | 31850 | 31850 | 31800 | 268 |
| 536 | 20240423 | 094800 | 1732392450 | 31850 | 31800 | 31850 | 31800 | 381 |
| 537 | 20240423 | 094700 | 1720260700 | 31850 | 31800 | 31850 | 31800 | 188 |
| 538 | 20240423 | 094600 | 1714282100 | 31800 | 31800 | 31800 | 31750 | 1500 |
| 539 | 20240423 | 094500 | 1666584300 | 31750 | 31750 | 31750 | 31750 | 264 |
| 540 | 20240423 | 094400 | 1658202300 | 31800 | 31800 | 31800 | 31800 | 42 |
| 541 | 20240423 | 094300 | 1656866700 | 31800 | 31800 | 31800 | 31750 | 508 |
| 542 | 20240423 | 094200 | 1640724350 | 31800 | 31800 | 31800 | 31750 | 2034 |
| 543 | 20240423 | 094100 | 1576048950 | 31800 | 31850 | 31850 | 31800 | 1185 |
| 544 | 20240423 | 094000 | 1538362000 | 31850 | 31850 | 31850 | 31850 | 481 |
| 545 | 20240423 | 093900 | 1523042150 | 31850 | 31850 | 31900 | 31850 | 207 |
| 546 | 20240423 | 093800 | 1516448550 | 31850 | 31850 | 31900 | 31850 | 630 |
| 547 | 20240423 | 093700 | 1496373450 | 31900 | 31900 | 31900 | 31900 | 83 |
| 548 | 20240423 | 093600 | 1493725750 | 31850 | 31850 | 31850 | 31800 | 1484 |
| 549 | 20240423 | 093500 | 1446474900 | 31850 | 31800 | 31850 | 31800 | 103 |
| 550 | 20240423 | 093400 | 1443198700 | 31800 | 31800 | 31850 | 31750 | 1823 |
| 551 | 20240423 | 093300 | 1385228900 | 31800 | 31800 | 31850 | 31800 | 143 |
| 552 | 20240423 | 093200 | 1380681450 | 31800 | 31800 | 31850 | 31800 | 762 |
| 553 | 20240423 | 093100 | 1356442100 | 31800 | 31800 | 31850 | 31800 | 113 |
| 554 | 20240423 | 093000 | 1352848050 | 31800 | 31850 | 31850 | 31800 | 2478 |
| 555 | 20240423 | 092900 | 1274036000 | 31850 | 31800 | 31850 | 31800 | 103 |
| 556 | 20240423 | 092800 | 1270760400 | 31800 | 31850 | 31850 | 31800 | 749 |
| 557 | 20240423 | 092700 | 1246906300 | 31850 | 31800 | 31850 | 31800 | 1168 |
| 558 | 20240423 | 092600 | 1209751850 | 31800 | 31850 | 31850 | 31800 | 574 |
| 559 | 20240423 | 092500 | 1191479250 | 31800 | 31850 | 31850 | 31800 | 1441 |
| 560 | 20240423 | 092400 | 1145587950 | 31850 | 31850 | 31900 | 31850 | 714 |
| 561 | 20240423 | 092300 | 1122846400 | 31850 | 31900 | 31900 | 31850 | 735 |
| 562 | 20240423 | 092200 | 1099401200 | 31900 | 31950 | 31950 | 31900 | 210 |
| 563 | 20240423 | 092100 | 1092701400 | 31950 | 31850 | 31950 | 31850 | 2666 |
| 564 | 20240423 | 092000 | 1007680450 | 31850 | 31850 | 31900 | 31850 | 130 |
| 565 | 20240423 | 091900 | 1003539250 | 31850 | 31850 | 31900 | 31850 | 761 |
| 566 | 20240423 | 091800 | 979289400 | 31850 | 31800 | 31850 | 31800 | 2834 |
| 567 | 20240423 | 091700 | 889054900 | 31800 | 31800 | 31850 | 31800 | 476 |
| 568 | 20240423 | 091600 | 873917900 | 31800 | 31800 | 31850 | 31800 | 288 |
| 569 | 20240423 | 091500 | 864755950 | 31800 | 31800 | 31800 | 31800 | 718 |
| 570 | 20240423 | 091400 | 841923550 | 31800 | 31800 | 31850 | 31800 | 1193 |
| 571 | 20240423 | 091300 | 803986100 | 31800 | 31750 | 31800 | 31750 | 710 |
| 572 | 20240423 | 091200 | 781443350 | 31800 | 31750 | 31800 | 31750 | 808 |
| 573 | 20240423 | 091100 | 755788650 | 31750 | 31800 | 31800 | 31750 | 700 |
| 574 | 20240423 | 091000 | 733553100 | 31800 | 31800 | 31800 | 31750 | 336 |
| 575 | 20240423 | 090900 | 722880700 | 31750 | 31850 | 31900 | 31750 | 6820 |
| 576 | 20240423 | 090800 | 505872850 | 31850 | 31850 | 31900 | 31850 | 646 |
| 577 | 20240423 | 090700 | 485297700 | 31850 | 31950 | 31950 | 31850 | 1890 |
| 578 | 20240423 | 090600 | 425013050 | 31950 | 32050 | 32050 | 31900 | 1430 |
| 579 | 20240423 | 090500 | 379277900 | 32050 | 31950 | 32050 | 31950 | 915 |
| 580 | 20240423 | 090400 | 349997850 | 31950 | 31950 | 31950 | 31900 | 571 |
| 581 | 20240423 | 090300 | 331764050 | 31950 | 31850 | 31950 | 31850 | 1564 |
| 582 | 20240423 | 090200 | 281901300 | 31850 | 31900 | 31950 | 31850 | 2177 |
| 583 | 20240423 | 090100 | 212460650 | 31950 | 31900 | 31950 | 31900 | 1232 |
| 584 | 20240423 | 090000 | 173126250 | 31900 | 32050 | 32100 | 31900 | 5410 |