31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 183400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 4247 |
| 3 | 20240416 | 183300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20240416 | 183200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20240416 | 183100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20240416 | 183000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20240416 | 182900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20240416 | 182800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20240416 | 182700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20240416 | 182600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20240416 | 182500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20240416 | 182400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20240416 | 182300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20240416 | 182200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20240416 | 182100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20240416 | 182000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20240416 | 181900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20240416 | 181800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20240416 | 181700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20240416 | 181600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20240416 | 181500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20240416 | 181400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20240416 | 181300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20240416 | 181200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20240416 | 181100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20240416 | 181000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20240416 | 180900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20240416 | 180800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20240416 | 180700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20240416 | 180600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20240416 | 180500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20240416 | 180400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 4247 |
| 33 | 20240416 | 180300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20240416 | 180200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20240416 | 180100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20240416 | 180000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20240416 | 175900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20240416 | 175800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20240416 | 175700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20240416 | 175600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20240416 | 175500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20240416 | 175400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20240416 | 175300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20240416 | 175200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20240416 | 175100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20240416 | 175000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20240416 | 174900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20240416 | 174800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20240416 | 174700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20240416 | 174600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20240416 | 174500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20240416 | 174400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20240416 | 174300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20240416 | 174200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20240416 | 174100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20240416 | 174000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20240416 | 173900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20240416 | 173800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20240416 | 173700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20240416 | 173600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20240416 | 173500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20240416 | 173400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 4247 |
| 63 | 20240416 | 173300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20240416 | 173200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20240416 | 173100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20240416 | 173000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20240416 | 172900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20240416 | 172800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20240416 | 172700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20240416 | 172600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20240416 | 172500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20240416 | 172400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20240416 | 172300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20240416 | 172200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20240416 | 172100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20240416 | 172000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20240416 | 171900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20240416 | 171800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20240416 | 171700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20240416 | 171600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20240416 | 171500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20240416 | 171400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20240416 | 171300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20240416 | 171200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20240416 | 171100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20240416 | 171000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20240416 | 170900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20240416 | 170800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20240416 | 170700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20240416 | 170600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20240416 | 170500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20240416 | 170400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 4247 |
| 93 | 20240416 | 170300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20240416 | 170200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20240416 | 170100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20240416 | 170000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20240416 | 165900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20240416 | 165800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20240416 | 165700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20240416 | 165600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20240416 | 165500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20240416 | 165400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20240416 | 165300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20240416 | 165200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20240416 | 165100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20240416 | 165000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20240416 | 164900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20240416 | 164800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20240416 | 164700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20240416 | 164600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20240416 | 164500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20240416 | 164400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20240416 | 164300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20240416 | 164200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20240416 | 164100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20240416 | 164000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20240416 | 163900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20240416 | 163800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20240416 | 163700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20240416 | 163600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20240416 | 163500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20240416 | 163400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 4247 |
| 123 | 20240416 | 163300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20240416 | 163200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20240416 | 163100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20240416 | 163000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20240416 | 162900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20240416 | 162800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20240416 | 162700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20240416 | 162600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20240416 | 162500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20240416 | 162400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20240416 | 162300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20240416 | 162200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20240416 | 162100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20240416 | 162000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20240416 | 161900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20240416 | 161800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20240416 | 161700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20240416 | 161600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20240416 | 161500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20240416 | 161400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20240416 | 161300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20240416 | 161200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20240416 | 161100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20240416 | 161000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20240416 | 160900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20240416 | 160800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20240416 | 160700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20240416 | 160600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20240416 | 160500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20240416 | 160400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 4247 |
| 153 | 20240416 | 160300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20240416 | 160200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20240416 | 160100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20240416 | 160000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20240416 | 155900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20240416 | 155800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20240416 | 155700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20240416 | 155600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20240416 | 155500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20240416 | 155400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20240416 | 155300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20240416 | 155200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20240416 | 155100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20240416 | 155000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20240416 | 154900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20240416 | 154800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20240416 | 154700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20240416 | 154600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20240416 | 154500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20240416 | 154400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20240416 | 154300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20240416 | 154200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20240416 | 154100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20240416 | 154000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20240416 | 153900 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20240416 | 153800 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20240416 | 153700 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20240416 | 153600 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20240416 | 153500 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20240416 | 153400 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 4247 |
| 183 | 20240416 | 153300 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20240416 | 153200 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20240416 | 153100 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20240416 | 153000 | 19445332050 | 43000 | 43000 | 43000 | 43000 | 4247 |
| 187 | 20240416 | 152900 | 19262711050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240416 | 152800 | 19262711050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240416 | 152700 | 19262711050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240416 | 152600 | 19262711050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240416 | 152500 | 19262711050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240416 | 152400 | 19262711050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240416 | 152300 | 19262711050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20240416 | 152200 | 19262711050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20240416 | 152100 | 19262711050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20240416 | 152000 | 19262711050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20240416 | 151900 | 19262711050 | 43450 | 43500 | 43600 | 43450 | 1578 |
| 198 | 20240416 | 151800 | 19193993400 | 43500 | 43350 | 43500 | 43250 | 4702 |
| 199 | 20240416 | 151700 | 18989728200 | 43300 | 43000 | 43300 | 43000 | 2500 |
| 200 | 20240416 | 151600 | 18881793650 | 43000 | 43150 | 43200 | 43000 | 1706 |
| 201 | 20240416 | 151500 | 18808297500 | 43150 | 43250 | 43300 | 43100 | 531 |
| 202 | 20240416 | 151400 | 18785376200 | 43200 | 43150 | 43300 | 43100 | 1204 |
| 203 | 20240416 | 151300 | 18733339550 | 43150 | 43200 | 43200 | 43050 | 761 |
| 204 | 20240416 | 151200 | 18700511900 | 43200 | 43150 | 43250 | 43100 | 628 |
| 205 | 20240416 | 151100 | 18673382700 | 43200 | 43250 | 43250 | 43100 | 546 |
| 206 | 20240416 | 151000 | 18649814300 | 43250 | 43300 | 43300 | 43150 | 765 |
| 207 | 20240416 | 150900 | 18616761350 | 43350 | 43200 | 43350 | 43200 | 637 |
| 208 | 20240416 | 150800 | 18589167500 | 43250 | 43250 | 43300 | 43200 | 532 |
| 209 | 20240416 | 150700 | 18566160400 | 43250 | 43300 | 43350 | 43200 | 1114 |
| 210 | 20240416 | 150600 | 18517949000 | 43300 | 43150 | 43300 | 43050 | 1267 |
| 211 | 20240416 | 150500 | 18463288250 | 43150 | 43100 | 43200 | 43100 | 492 |
| 212 | 20240416 | 150400 | 18442059050 | 43100 | 43200 | 43200 | 43050 | 335 |
| 213 | 20240416 | 150300 | 18427602700 | 43150 | 43200 | 43200 | 43150 | 542 |
| 214 | 20240416 | 150200 | 18404203900 | 43200 | 43050 | 43250 | 43050 | 235 |
| 215 | 20240416 | 150100 | 18394061250 | 43050 | 43250 | 43250 | 43050 | 617 |
| 216 | 20240416 | 150000 | 18367431600 | 43250 | 43250 | 43300 | 43100 | 710 |
| 217 | 20240416 | 145900 | 18336753000 | 43200 | 43250 | 43350 | 43200 | 899 |
| 218 | 20240416 | 145800 | 18297848200 | 43250 | 43100 | 43250 | 43100 | 559 |
| 219 | 20240416 | 145700 | 18273704000 | 43100 | 43000 | 43100 | 43000 | 203 |
| 220 | 20240416 | 145600 | 18264959350 | 43000 | 43050 | 43100 | 42900 | 322 |
| 221 | 20240416 | 145500 | 18251115550 | 43050 | 43000 | 43050 | 42900 | 668 |
| 222 | 20240416 | 145400 | 18222400700 | 43000 | 42900 | 43050 | 42900 | 192 |
| 223 | 20240416 | 145300 | 18214144450 | 42900 | 42950 | 43000 | 42900 | 517 |
| 224 | 20240416 | 145200 | 18191951500 | 43000 | 43100 | 43150 | 43000 | 1652 |
| 225 | 20240416 | 145100 | 18120847300 | 43050 | 43150 | 43150 | 43000 | 1732 |
| 226 | 20240416 | 145000 | 18046304400 | 43150 | 43200 | 43300 | 43150 | 1721 |
| 227 | 20240416 | 144900 | 17971943200 | 43200 | 43100 | 43200 | 43050 | 579 |
| 228 | 20240416 | 144800 | 17946967300 | 43000 | 43200 | 43200 | 43000 | 348 |
| 229 | 20240416 | 144700 | 17931961900 | 43200 | 43050 | 43200 | 43050 | 327 |
| 230 | 20240416 | 144600 | 17917862150 | 43100 | 43050 | 43100 | 43000 | 129 |
| 231 | 20240416 | 144500 | 17912306750 | 43000 | 43100 | 43150 | 43000 | 408 |
| 232 | 20240416 | 144400 | 17894738350 | 43050 | 43000 | 43050 | 43000 | 467 |
| 233 | 20240416 | 144300 | 17874652900 | 43000 | 43050 | 43050 | 43000 | 204 |
| 234 | 20240416 | 144200 | 17865877050 | 43050 | 43050 | 43050 | 43000 | 423 |
| 235 | 20240416 | 144100 | 17847676100 | 43050 | 42950 | 43050 | 42950 | 255 |
| 236 | 20240416 | 144000 | 17836710600 | 42950 | 43000 | 43000 | 42950 | 342 |
| 237 | 20240416 | 143900 | 17822021600 | 43000 | 43050 | 43050 | 42900 | 2013 |
| 238 | 20240416 | 143800 | 17735547450 | 43050 | 43000 | 43100 | 43000 | 287 |
| 239 | 20240416 | 143700 | 17723194650 | 42950 | 42950 | 43100 | 42900 | 628 |
| 240 | 20240416 | 143600 | 17696195400 | 42950 | 43000 | 43000 | 42950 | 387 |
| 241 | 20240416 | 143500 | 17679568250 | 43000 | 43050 | 43100 | 42950 | 432 |
| 242 | 20240416 | 143400 | 17660983300 | 43050 | 43150 | 43200 | 43050 | 500 |
| 243 | 20240416 | 143300 | 17639443000 | 43200 | 43250 | 43250 | 43150 | 191 |
| 244 | 20240416 | 143200 | 17631193600 | 43250 | 43200 | 43300 | 43200 | 420 |
| 245 | 20240416 | 143100 | 17613037400 | 43200 | 43150 | 43250 | 43150 | 410 |
| 246 | 20240416 | 143000 | 17595326150 | 43150 | 43100 | 43200 | 43100 | 211 |
| 247 | 20240416 | 142900 | 17586223800 | 43150 | 43100 | 43200 | 43100 | 302 |
| 248 | 20240416 | 142800 | 17573191750 | 43050 | 43050 | 43100 | 43050 | 170 |
| 249 | 20240416 | 142700 | 17565870050 | 43050 | 43050 | 43100 | 43000 | 217 |
| 250 | 20240416 | 142600 | 17556533450 | 43000 | 42950 | 43000 | 42950 | 341 |
| 251 | 20240416 | 142500 | 17541877100 | 43000 | 43050 | 43050 | 42950 | 969 |
| 252 | 20240416 | 142400 | 17500195000 | 43050 | 43150 | 43200 | 43050 | 957 |
| 253 | 20240416 | 142300 | 17458955450 | 43100 | 43400 | 43400 | 43100 | 1233 |
| 254 | 20240416 | 142200 | 17405695750 | 43350 | 43350 | 43450 | 43300 | 293 |
| 255 | 20240416 | 142100 | 17392992350 | 43350 | 43250 | 43400 | 43250 | 222 |
| 256 | 20240416 | 142000 | 17383373950 | 43300 | 43250 | 43350 | 43250 | 96 |
| 257 | 20240416 | 141900 | 17379218300 | 43200 | 43300 | 43500 | 43200 | 727 |
| 258 | 20240416 | 141800 | 17347765550 | 43300 | 43300 | 43350 | 43300 | 117 |
| 259 | 20240416 | 141700 | 17342698050 | 43300 | 43300 | 43350 | 43200 | 189 |
| 260 | 20240416 | 141600 | 17334518000 | 43100 | 43250 | 43350 | 43100 | 669 |
| 261 | 20240416 | 141500 | 17305599300 | 43300 | 43350 | 43350 | 43300 | 226 |
| 262 | 20240416 | 141400 | 17295805000 | 43300 | 43300 | 43350 | 43250 | 316 |
| 263 | 20240416 | 141300 | 17282119550 | 43300 | 43300 | 43350 | 43250 | 159 |
| 264 | 20240416 | 141200 | 17275234900 | 43250 | 43150 | 43250 | 43100 | 124 |
| 265 | 20240416 | 141100 | 17269883950 | 43100 | 43050 | 43150 | 43050 | 397 |
| 266 | 20240416 | 141000 | 17252771600 | 43050 | 43100 | 43100 | 43000 | 112 |
| 267 | 20240416 | 140900 | 17247949250 | 43050 | 43100 | 43150 | 43050 | 290 |
| 268 | 20240416 | 140800 | 17235449050 | 43100 | 43150 | 43150 | 43000 | 2423 |
| 269 | 20240416 | 140700 | 17131125950 | 43200 | 43550 | 43550 | 43200 | 694 |
| 270 | 20240416 | 140600 | 17101107700 | 43350 | 43350 | 43550 | 43300 | 766 |
| 271 | 20240416 | 140500 | 17067858050 | 43350 | 43350 | 43450 | 43350 | 204 |
| 272 | 20240416 | 140400 | 17059011150 | 43350 | 43400 | 43450 | 43350 | 255 |
| 273 | 20240416 | 140300 | 17047939200 | 43400 | 43500 | 43500 | 43350 | 246 |
| 274 | 20240416 | 140200 | 17037256100 | 43400 | 43500 | 43550 | 43400 | 169 |
| 275 | 20240416 | 140100 | 17029910750 | 43550 | 43650 | 43700 | 43500 | 1600 |
| 276 | 20240416 | 140000 | 16960155650 | 43750 | 43600 | 43750 | 43550 | 429 |
| 277 | 20240416 | 135900 | 16941430250 | 43550 | 43450 | 43550 | 43400 | 482 |
| 278 | 20240416 | 135800 | 16920467300 | 43450 | 43450 | 43500 | 43400 | 685 |
| 279 | 20240416 | 135700 | 16890704100 | 43500 | 43200 | 43500 | 43200 | 875 |
| 280 | 20240416 | 135600 | 16852738800 | 43250 | 43250 | 43300 | 43250 | 754 |
| 281 | 20240416 | 135500 | 16820097450 | 43300 | 43250 | 43300 | 43250 | 195 |
| 282 | 20240416 | 135400 | 16811663100 | 43300 | 43200 | 43300 | 43200 | 174 |
| 283 | 20240416 | 135300 | 16804141350 | 43150 | 43300 | 43300 | 43150 | 921 |
| 284 | 20240416 | 135200 | 16764361550 | 43300 | 43250 | 43300 | 43200 | 452 |
| 285 | 20240416 | 135100 | 16744826800 | 43200 | 43300 | 43350 | 43200 | 773 |
| 286 | 20240416 | 135000 | 16711374550 | 43300 | 43250 | 43300 | 43200 | 787 |
| 287 | 20240416 | 134900 | 16677333050 | 43250 | 43200 | 43300 | 43200 | 1118 |
| 288 | 20240416 | 134800 | 16629025550 | 43200 | 43150 | 43200 | 43100 | 430 |
| 289 | 20240416 | 134700 | 16610459550 | 43150 | 43000 | 43150 | 43000 | 289 |
| 290 | 20240416 | 134600 | 16598019100 | 43000 | 43150 | 43150 | 43000 | 910 |
| 291 | 20240416 | 134500 | 16558862200 | 43150 | 43200 | 43500 | 43000 | 4635 |
| 292 | 20240416 | 134400 | 16359218950 | 43150 | 43150 | 43250 | 43100 | 635 |
| 293 | 20240416 | 134300 | 16331819850 | 43150 | 43300 | 43400 | 43150 | 1780 |
| 294 | 20240416 | 134200 | 16254818550 | 43300 | 43450 | 43500 | 43300 | 1315 |
| 295 | 20240416 | 134100 | 16197797500 | 43450 | 43500 | 43500 | 43450 | 315 |
| 296 | 20240416 | 134000 | 16184097800 | 43550 | 43550 | 43550 | 43500 | 184 |
| 297 | 20240416 | 133900 | 16176091300 | 43500 | 43550 | 43600 | 43450 | 315 |
| 298 | 20240416 | 133800 | 16162379700 | 43550 | 43550 | 43600 | 43550 | 143 |
| 299 | 20240416 | 133700 | 16156149150 | 43500 | 43450 | 43500 | 43450 | 312 |
| 300 | 20240416 | 133600 | 16142588850 | 43450 | 43550 | 43600 | 43450 | 408 |
| 301 | 20240416 | 133500 | 16124835850 | 43500 | 43600 | 43600 | 43400 | 517 |
| 302 | 20240416 | 133400 | 16102337150 | 43650 | 43600 | 43650 | 43600 | 218 |
| 303 | 20240416 | 133300 | 16092831500 | 43600 | 43650 | 43700 | 43600 | 166 |
| 304 | 20240416 | 133200 | 16085584850 | 43650 | 43650 | 43700 | 43600 | 321 |
| 305 | 20240416 | 133100 | 16071569050 | 43700 | 43850 | 43900 | 43700 | 2197 |
| 306 | 20240416 | 133000 | 15975523000 | 43850 | 43800 | 43900 | 43700 | 620 |
| 307 | 20240416 | 132900 | 15948366300 | 43850 | 43750 | 43900 | 43700 | 921 |
| 308 | 20240416 | 132800 | 15908112300 | 43750 | 43950 | 43950 | 43750 | 2171 |
| 309 | 20240416 | 132700 | 15812974150 | 44000 | 44000 | 44000 | 43950 | 456 |
| 310 | 20240416 | 132600 | 15792915650 | 44000 | 44100 | 44100 | 43950 | 1230 |
| 311 | 20240416 | 132500 | 15738727850 | 44100 | 44050 | 44100 | 44000 | 2240 |
| 312 | 20240416 | 132400 | 15639970600 | 44050 | 44050 | 44150 | 44050 | 458 |
| 313 | 20240416 | 132300 | 15619774900 | 44100 | 44050 | 44100 | 44050 | 277 |
| 314 | 20240416 | 132200 | 15607565250 | 44050 | 44050 | 44100 | 44000 | 1193 |
| 315 | 20240416 | 132100 | 15555024600 | 44050 | 44150 | 44200 | 44000 | 1074 |
| 316 | 20240416 | 132000 | 15507670150 | 44200 | 44100 | 44250 | 44050 | 1404 |
| 317 | 20240416 | 131900 | 15445659200 | 44150 | 43900 | 44200 | 43900 | 4936 |
| 318 | 20240416 | 131800 | 15228487550 | 43900 | 43850 | 43900 | 43850 | 1105 |
| 319 | 20240416 | 131700 | 15180003950 | 43850 | 43850 | 43850 | 43800 | 933 |
| 320 | 20240416 | 131600 | 15139117800 | 43850 | 43850 | 43850 | 43850 | 477 |
| 321 | 20240416 | 131500 | 15118201350 | 43850 | 43700 | 43850 | 43700 | 708 |
| 322 | 20240416 | 131400 | 15087205100 | 43750 | 43750 | 43750 | 43650 | 825 |
| 323 | 20240416 | 131300 | 15051144050 | 43700 | 43850 | 43850 | 43650 | 636 |
| 324 | 20240416 | 131200 | 15023304800 | 43850 | 43700 | 43850 | 43650 | 2998 |
| 325 | 20240416 | 131100 | 14892049250 | 43700 | 43650 | 43700 | 43650 | 398 |
| 326 | 20240416 | 131000 | 14874660950 | 43650 | 43650 | 43700 | 43650 | 235 |
| 327 | 20240416 | 130900 | 14864402100 | 43650 | 43650 | 43650 | 43550 | 565 |
| 328 | 20240416 | 130800 | 14839754800 | 43600 | 43650 | 43650 | 43550 | 702 |
| 329 | 20240416 | 130700 | 14809146600 | 43650 | 43600 | 43700 | 43600 | 1014 |
| 330 | 20240416 | 130600 | 14764908100 | 43550 | 43450 | 43600 | 43450 | 1105 |
| 331 | 20240416 | 130500 | 14716819000 | 43450 | 43400 | 43450 | 43400 | 292 |
| 332 | 20240416 | 130400 | 14704132400 | 43400 | 43400 | 43450 | 43400 | 475 |
| 333 | 20240416 | 130300 | 14683513850 | 43450 | 43400 | 43450 | 43350 | 267 |
| 334 | 20240416 | 130200 | 14671917300 | 43450 | 43500 | 43500 | 43400 | 471 |
| 335 | 20240416 | 130100 | 14651461700 | 43500 | 43400 | 43500 | 43400 | 632 |
| 336 | 20240416 | 130000 | 14624016650 | 43400 | 43500 | 43550 | 43400 | 994 |
| 337 | 20240416 | 125900 | 14580785450 | 43500 | 43450 | 43500 | 43450 | 1323 |
| 338 | 20240416 | 125800 | 14523271200 | 43450 | 43450 | 43500 | 43450 | 296 |
| 339 | 20240416 | 125700 | 14510405900 | 43450 | 43350 | 43500 | 43350 | 802 |
| 340 | 20240416 | 125600 | 14475565950 | 43350 | 43350 | 43400 | 43300 | 2283 |
| 341 | 20240416 | 125500 | 14376625250 | 43300 | 43250 | 43350 | 43250 | 1550 |
| 342 | 20240416 | 125400 | 14309506200 | 43250 | 43150 | 43250 | 43100 | 5394 |
| 343 | 20240416 | 125300 | 14076754450 | 43150 | 43100 | 43150 | 43100 | 313 |
| 344 | 20240416 | 125200 | 14063257950 | 43100 | 43000 | 43100 | 42950 | 238 |
| 345 | 20240416 | 125100 | 14053011150 | 43050 | 43000 | 43050 | 43000 | 492 |
| 346 | 20240416 | 125000 | 14031839800 | 43000 | 42900 | 43000 | 42900 | 253 |
| 347 | 20240416 | 124900 | 14020974700 | 42900 | 42750 | 42950 | 42650 | 247 |
| 348 | 20240416 | 124800 | 14010409250 | 42750 | 42900 | 42900 | 42750 | 642 |
| 349 | 20240416 | 124700 | 13982921100 | 42900 | 43000 | 43000 | 42850 | 535 |
| 350 | 20240416 | 124600 | 13959962050 | 43000 | 42900 | 43000 | 42900 | 342 |
| 351 | 20240416 | 124500 | 13945284600 | 42950 | 43050 | 43050 | 42950 | 295 |
| 352 | 20240416 | 124400 | 13932604750 | 43000 | 43000 | 43050 | 43000 | 190 |
| 353 | 20240416 | 124300 | 13924434650 | 43000 | 43100 | 43100 | 42950 | 1658 |
| 354 | 20240416 | 124200 | 13853112150 | 43150 | 43300 | 43300 | 43100 | 938 |
| 355 | 20240416 | 124100 | 13812561200 | 43250 | 43250 | 43300 | 43250 | 473 |
| 356 | 20240416 | 124000 | 13792082800 | 43250 | 43300 | 43300 | 43250 | 130 |
| 357 | 20240416 | 123900 | 13786460150 | 43300 | 43300 | 43300 | 43250 | 466 |
| 358 | 20240416 | 123800 | 13766290400 | 43250 | 43250 | 43300 | 43250 | 82 |
| 359 | 20240416 | 123700 | 13762740100 | 43250 | 43250 | 43250 | 43250 | 130 |
| 360 | 20240416 | 123600 | 13757117600 | 43250 | 43250 | 43250 | 43250 | 363 |
| 361 | 20240416 | 123500 | 13741417850 | 43200 | 43200 | 43200 | 43200 | 186 |
| 362 | 20240416 | 123400 | 13733382650 | 43150 | 43200 | 43200 | 43150 | 293 |
| 363 | 20240416 | 123300 | 13720727600 | 43200 | 43200 | 43200 | 43100 | 121 |
| 364 | 20240416 | 123200 | 13715507150 | 43150 | 43200 | 43200 | 43150 | 303 |
| 365 | 20240416 | 123100 | 13702430250 | 43200 | 43200 | 43200 | 43200 | 434 |
| 366 | 20240416 | 123000 | 13683681450 | 43200 | 43200 | 43200 | 43200 | 55 |
| 367 | 20240416 | 122900 | 13681305450 | 43200 | 43150 | 43200 | 43150 | 215 |
| 368 | 20240416 | 122800 | 13672017900 | 43150 | 43100 | 43150 | 43100 | 191 |
| 369 | 20240416 | 122700 | 13663781200 | 43000 | 43100 | 43150 | 43000 | 247 |
| 370 | 20240416 | 122600 | 13653136700 | 43100 | 43000 | 43100 | 43000 | 190 |
| 371 | 20240416 | 122500 | 13644957800 | 43000 | 43000 | 43000 | 42950 | 119 |
| 372 | 20240416 | 122400 | 13639841500 | 43000 | 43000 | 43050 | 42950 | 312 |
| 373 | 20240416 | 122300 | 13626417150 | 43000 | 42950 | 43000 | 42950 | 307 |
| 374 | 20240416 | 122200 | 13613219950 | 42950 | 43000 | 43000 | 42900 | 267 |
| 375 | 20240416 | 122100 | 13601752850 | 43000 | 42950 | 43000 | 42950 | 188 |
| 376 | 20240416 | 122000 | 13593669350 | 42900 | 43000 | 43000 | 42850 | 340 |
| 377 | 20240416 | 121900 | 13579067400 | 43000 | 43000 | 43000 | 43000 | 416 |
| 378 | 20240416 | 121800 | 13561179400 | 43000 | 42950 | 43000 | 42950 | 933 |
| 379 | 20240416 | 121700 | 13521100900 | 43000 | 43150 | 43150 | 43000 | 1741 |
| 380 | 20240416 | 121600 | 13446170550 | 43200 | 43250 | 43250 | 43200 | 102 |
| 381 | 20240416 | 121500 | 13441763650 | 43250 | 43300 | 43350 | 43050 | 599 |
| 382 | 20240416 | 121400 | 13415880250 | 43300 | 43250 | 43300 | 43250 | 90 |
| 383 | 20240416 | 121300 | 13411987500 | 43250 | 43250 | 43350 | 43250 | 1876 |
| 384 | 20240416 | 121200 | 13330738450 | 43250 | 43250 | 43300 | 43250 | 237 |
| 385 | 20240416 | 121100 | 13320487550 | 43150 | 43150 | 43300 | 43100 | 2211 |
| 386 | 20240416 | 121000 | 13224937000 | 43150 | 43150 | 43200 | 43100 | 976 |
| 387 | 20240416 | 120900 | 13182857800 | 43200 | 43150 | 43250 | 43150 | 558 |
| 388 | 20240416 | 120800 | 13158770600 | 43200 | 43200 | 43250 | 43200 | 247 |
| 389 | 20240416 | 120700 | 13148092650 | 43200 | 43250 | 43300 | 43200 | 280 |
| 390 | 20240416 | 120600 | 13135982250 | 43250 | 43300 | 43300 | 43250 | 309 |
| 391 | 20240416 | 120500 | 13122603500 | 43300 | 43300 | 43300 | 43200 | 370 |
| 392 | 20240416 | 120400 | 13106598400 | 43300 | 43300 | 43300 | 43250 | 197 |
| 393 | 20240416 | 120300 | 13098068700 | 43300 | 43250 | 43350 | 43250 | 272 |
| 394 | 20240416 | 120200 | 13086290250 | 43300 | 43350 | 43350 | 43250 | 356 |
| 395 | 20240416 | 120100 | 13070874250 | 43350 | 43350 | 43350 | 43300 | 513 |
| 396 | 20240416 | 120000 | 13048644950 | 43350 | 43250 | 43400 | 43250 | 1570 |
| 397 | 20240416 | 115900 | 12980637250 | 43150 | 43150 | 43250 | 43150 | 209 |
| 398 | 20240416 | 115800 | 12971612250 | 43200 | 43250 | 43300 | 43200 | 297 |
| 399 | 20240416 | 115700 | 12958764800 | 43250 | 43250 | 43300 | 43200 | 310 |
| 400 | 20240416 | 115600 | 12945356850 | 43200 | 43250 | 43250 | 43150 | 900 |
| 401 | 20240416 | 115500 | 12906450100 | 43200 | 43050 | 43200 | 43050 | 347 |
| 402 | 20240416 | 115400 | 12891478150 | 43050 | 43100 | 43150 | 43050 | 836 |
| 403 | 20240416 | 115300 | 12855455050 | 43100 | 43250 | 43300 | 43050 | 1290 |
| 404 | 20240416 | 115200 | 12799755000 | 43250 | 43150 | 43300 | 43150 | 1626 |
| 405 | 20240416 | 115100 | 12729441500 | 43150 | 43100 | 43150 | 43050 | 977 |
| 406 | 20240416 | 115000 | 12687310600 | 43100 | 42950 | 43100 | 42950 | 1863 |
| 407 | 20240416 | 114900 | 12607205650 | 42950 | 42850 | 42950 | 42850 | 920 |
| 408 | 20240416 | 114800 | 12567713250 | 42850 | 42850 | 42900 | 42850 | 118 |
| 409 | 20240416 | 114700 | 12562654450 | 42850 | 42800 | 42850 | 42800 | 591 |
| 410 | 20240416 | 114600 | 12537346550 | 42800 | 42700 | 42800 | 42700 | 242 |
| 411 | 20240416 | 114500 | 12527000750 | 42750 | 42700 | 42750 | 42650 | 492 |
| 412 | 20240416 | 114400 | 12505980100 | 42650 | 42650 | 42700 | 42600 | 95 |
| 413 | 20240416 | 114300 | 12501929250 | 42650 | 42700 | 42700 | 42600 | 363 |
| 414 | 20240416 | 114200 | 12486449450 | 42700 | 42650 | 42750 | 42650 | 455 |
| 415 | 20240416 | 114100 | 12467019500 | 42650 | 42550 | 42650 | 42550 | 667 |
| 416 | 20240416 | 114000 | 12438599650 | 42550 | 42550 | 42600 | 42500 | 357 |
| 417 | 20240416 | 113900 | 12423406100 | 42550 | 42550 | 42600 | 42550 | 535 |
| 418 | 20240416 | 113800 | 12400639600 | 42550 | 42550 | 42600 | 42500 | 177 |
| 419 | 20240416 | 113700 | 12393105100 | 42500 | 42400 | 42550 | 42400 | 1530 |
| 420 | 20240416 | 113600 | 12328106000 | 42450 | 42450 | 42450 | 42400 | 295 |
| 421 | 20240416 | 113500 | 12315588300 | 42450 | 42450 | 42450 | 42400 | 103 |
| 422 | 20240416 | 113400 | 12311217500 | 42400 | 42450 | 42450 | 42400 | 406 |
| 423 | 20240416 | 113300 | 12293995050 | 42400 | 42500 | 42500 | 42400 | 209 |
| 424 | 20240416 | 113200 | 12285120700 | 42450 | 42400 | 42450 | 42350 | 231 |
| 425 | 20240416 | 113100 | 12275318300 | 42400 | 42400 | 42450 | 42350 | 268 |
| 426 | 20240416 | 113000 | 12263956600 | 42450 | 42300 | 42450 | 42300 | 215 |
| 427 | 20240416 | 112900 | 12254847050 | 42350 | 42300 | 42400 | 42300 | 369 |
| 428 | 20240416 | 112800 | 12239223750 | 42300 | 42300 | 42300 | 42250 | 252 |
| 429 | 20240416 | 112700 | 12228573200 | 42300 | 42300 | 42350 | 42250 | 596 |
| 430 | 20240416 | 112600 | 12203367000 | 42300 | 42300 | 42300 | 42300 | 281 |
| 431 | 20240416 | 112500 | 12191480700 | 42250 | 42400 | 42400 | 42250 | 551 |
| 432 | 20240416 | 112400 | 12168161200 | 42400 | 42350 | 42450 | 42300 | 298 |
| 433 | 20240416 | 112300 | 12155529300 | 42300 | 42400 | 42400 | 42300 | 142 |
| 434 | 20240416 | 112200 | 12149515650 | 42350 | 42450 | 42500 | 42350 | 1653 |
| 435 | 20240416 | 112100 | 12079315050 | 42450 | 42350 | 42450 | 42300 | 159 |
| 436 | 20240416 | 112000 | 12072569400 | 42250 | 42450 | 42450 | 42250 | 627 |
| 437 | 20240416 | 111900 | 12046003350 | 42400 | 42300 | 42400 | 42250 | 339 |
| 438 | 20240416 | 111800 | 12031657250 | 42250 | 42200 | 42300 | 42150 | 971 |
| 439 | 20240416 | 111700 | 11990675800 | 42150 | 42200 | 42200 | 42100 | 181 |
| 440 | 20240416 | 111600 | 11983045450 | 42150 | 42100 | 42200 | 42100 | 652 |
| 441 | 20240416 | 111500 | 11955564100 | 42100 | 41850 | 42100 | 41850 | 1809 |
| 442 | 20240416 | 111400 | 11879649750 | 41850 | 41900 | 41950 | 41850 | 842 |
| 443 | 20240416 | 111300 | 11844385650 | 41900 | 41950 | 41950 | 41850 | 219 |
| 444 | 20240416 | 111200 | 11835212200 | 41900 | 41900 | 41950 | 41850 | 1065 |
| 445 | 20240416 | 111100 | 11790586150 | 41950 | 41900 | 42000 | 41900 | 967 |
| 446 | 20240416 | 111000 | 11750024650 | 41950 | 42000 | 42000 | 41950 | 1049 |
| 447 | 20240416 | 110900 | 11706009300 | 42000 | 42000 | 42100 | 42000 | 588 |
| 448 | 20240416 | 110800 | 11681291800 | 42000 | 42050 | 42050 | 42000 | 1330 |
| 449 | 20240416 | 110700 | 11625421050 | 42100 | 42200 | 42200 | 42100 | 383 |
| 450 | 20240416 | 110600 | 11609288450 | 42200 | 42400 | 42400 | 42200 | 3121 |
| 451 | 20240416 | 110500 | 11477553300 | 42300 | 42200 | 42300 | 42150 | 399 |
| 452 | 20240416 | 110400 | 11460705500 | 42200 | 42500 | 42500 | 42200 | 905 |
| 453 | 20240416 | 110300 | 11422423050 | 42500 | 42250 | 42600 | 42250 | 2271 |
| 454 | 20240416 | 110200 | 11326203900 | 42250 | 42200 | 42300 | 42150 | 1300 |
| 455 | 20240416 | 110100 | 11271287450 | 42100 | 42000 | 42200 | 42000 | 274 |
| 456 | 20240416 | 110000 | 11259750700 | 42000 | 41950 | 42100 | 41950 | 424 |
| 457 | 20240416 | 105900 | 11241953500 | 42000 | 42100 | 42100 | 42000 | 276 |
| 458 | 20240416 | 105800 | 11230348350 | 42100 | 42050 | 42100 | 41700 | 3667 |
| 459 | 20240416 | 105700 | 11077250500 | 42100 | 41950 | 42100 | 41950 | 1256 |
| 460 | 20240416 | 105600 | 11024486200 | 41900 | 41950 | 42000 | 41900 | 1213 |
| 461 | 20240416 | 105500 | 10973635450 | 41950 | 41950 | 42000 | 41950 | 1131 |
| 462 | 20240416 | 105400 | 10926150600 | 41950 | 41650 | 41950 | 41650 | 885 |
| 463 | 20240416 | 105300 | 10889087800 | 41650 | 41650 | 41700 | 41600 | 1066 |
| 464 | 20240416 | 105200 | 10844687200 | 41600 | 41850 | 41900 | 41550 | 5937 |
| 465 | 20240416 | 105100 | 10597251550 | 41900 | 42000 | 42200 | 41850 | 1410 |
| 466 | 20240416 | 105000 | 10538117400 | 42000 | 42100 | 42100 | 42000 | 5167 |
| 467 | 20240416 | 104900 | 10320958150 | 42150 | 42100 | 42150 | 42100 | 409 |
| 468 | 20240416 | 104800 | 10303734700 | 42100 | 42150 | 42200 | 42100 | 115 |
| 469 | 20240416 | 104700 | 10298884950 | 42150 | 42350 | 42350 | 42150 | 909 |
| 470 | 20240416 | 104600 | 10260464200 | 42300 | 42350 | 42350 | 42200 | 314 |
| 471 | 20240416 | 104500 | 10247186200 | 42100 | 42200 | 42400 | 42050 | 565 |
| 472 | 20240416 | 104400 | 10223365300 | 42050 | 42100 | 42200 | 42050 | 1728 |
| 473 | 20240416 | 104300 | 10150650600 | 42100 | 42100 | 42150 | 42050 | 1240 |
| 474 | 20240416 | 104200 | 10098477600 | 42100 | 42100 | 42150 | 42100 | 1051 |
| 475 | 20240416 | 104100 | 10054225550 | 42150 | 42150 | 42150 | 42150 | 740 |
| 476 | 20240416 | 104000 | 10023034550 | 42150 | 42250 | 42300 | 42150 | 1315 |
| 477 | 20240416 | 103900 | 9967545300 | 42200 | 42300 | 42350 | 42200 | 312 |
| 478 | 20240416 | 103800 | 9954354750 | 42250 | 42250 | 42300 | 42200 | 364 |
| 479 | 20240416 | 103700 | 9938979450 | 42250 | 42400 | 42400 | 42250 | 401 |
| 480 | 20240416 | 103600 | 9922026850 | 42300 | 42400 | 42400 | 42250 | 666 |
| 481 | 20240416 | 103500 | 9893850500 | 42350 | 42450 | 42450 | 42300 | 351 |
| 482 | 20240416 | 103400 | 9878983450 | 42450 | 42450 | 42450 | 42400 | 544 |
| 483 | 20240416 | 103300 | 9855907850 | 42500 | 42550 | 42550 | 42500 | 275 |
| 484 | 20240416 | 103200 | 9844216000 | 42550 | 42650 | 42650 | 42550 | 292 |
| 485 | 20240416 | 103100 | 9831789100 | 42550 | 42650 | 42700 | 42550 | 236 |
| 486 | 20240416 | 103000 | 9821731750 | 42650 | 42450 | 42650 | 42400 | 652 |
| 487 | 20240416 | 102900 | 9794018600 | 42400 | 42450 | 42500 | 42400 | 338 |
| 488 | 20240416 | 102800 | 9779682350 | 42450 | 42150 | 42500 | 42150 | 2939 |
| 489 | 20240416 | 102700 | 9655177850 | 42150 | 42250 | 42250 | 42100 | 396 |
| 490 | 20240416 | 102600 | 9638497200 | 42100 | 42300 | 42300 | 42050 | 2346 |
| 491 | 20240416 | 102500 | 9539789050 | 42100 | 42150 | 42300 | 42100 | 1676 |
| 492 | 20240416 | 102400 | 9469062200 | 42100 | 42250 | 42400 | 42100 | 6280 |
| 493 | 20240416 | 102300 | 9204242750 | 42250 | 42250 | 42350 | 42200 | 464 |
| 494 | 20240416 | 102200 | 9184638150 | 42350 | 42200 | 42350 | 42200 | 74 |
| 495 | 20240416 | 102100 | 9181513250 | 42200 | 42200 | 42400 | 42200 | 1689 |
| 496 | 20240416 | 102000 | 9110074600 | 42200 | 42300 | 42350 | 42200 | 3842 |
| 497 | 20240416 | 101900 | 8947877550 | 42300 | 42400 | 42400 | 42300 | 1343 |
| 498 | 20240416 | 101800 | 8891016750 | 42350 | 42400 | 42450 | 42350 | 1369 |
| 499 | 20240416 | 101700 | 8833005450 | 42400 | 42500 | 42550 | 42400 | 1310 |
| 500 | 20240416 | 101600 | 8777386550 | 42500 | 42600 | 42600 | 42500 | 327 |
| 501 | 20240416 | 101500 | 8763465850 | 42650 | 42550 | 42650 | 42500 | 1870 |
| 502 | 20240416 | 101400 | 8683899350 | 42500 | 42500 | 42550 | 42500 | 913 |
| 503 | 20240416 | 101300 | 8645095800 | 42500 | 42550 | 42600 | 42500 | 441 |
| 504 | 20240416 | 101200 | 8626340000 | 42550 | 42500 | 42600 | 42450 | 1475 |
| 505 | 20240416 | 101100 | 8563592600 | 42500 | 42500 | 42550 | 42450 | 2789 |
| 506 | 20240416 | 101000 | 8445146200 | 42500 | 42200 | 42550 | 42150 | 2311 |
| 507 | 20240416 | 100900 | 8347125550 | 42150 | 42600 | 42650 | 42150 | 7070 |
| 508 | 20240416 | 100800 | 8047237900 | 42600 | 42650 | 42700 | 42550 | 3233 |
| 509 | 20240416 | 100700 | 7909615600 | 42600 | 42750 | 42800 | 42550 | 6473 |
| 510 | 20240416 | 100600 | 7633213700 | 42800 | 43100 | 43150 | 42800 | 11237 |
| 511 | 20240416 | 100500 | 7150405400 | 43100 | 43150 | 43200 | 43100 | 1822 |
| 512 | 20240416 | 100400 | 7071800800 | 43200 | 43250 | 43300 | 43150 | 1787 |
| 513 | 20240416 | 100300 | 6994595800 | 43250 | 43250 | 43350 | 43250 | 1287 |
| 514 | 20240416 | 100200 | 6938911100 | 43250 | 43350 | 43350 | 43250 | 1732 |
| 515 | 20240416 | 100100 | 6863904750 | 43350 | 43350 | 43400 | 43350 | 444 |
| 516 | 20240416 | 100000 | 6844656100 | 43350 | 43400 | 43400 | 43350 | 618 |
| 517 | 20240416 | 095900 | 6817859850 | 43400 | 43350 | 43500 | 43350 | 1004 |
| 518 | 20240416 | 095800 | 6774312250 | 43350 | 43300 | 43400 | 43300 | 175 |
| 519 | 20240416 | 095700 | 6766725150 | 43300 | 43650 | 43650 | 43300 | 4859 |
| 520 | 20240416 | 095600 | 6555479700 | 43500 | 43550 | 43550 | 43500 | 1699 |
| 521 | 20240416 | 095500 | 6481510150 | 43500 | 43600 | 43600 | 43500 | 3440 |
| 522 | 20240416 | 095400 | 6331833350 | 43600 | 43600 | 43700 | 43550 | 729 |
| 523 | 20240416 | 095300 | 6300049400 | 43650 | 43650 | 43700 | 43650 | 171 |
| 524 | 20240416 | 095200 | 6292584050 | 43650 | 43550 | 43700 | 43550 | 322 |
| 525 | 20240416 | 095100 | 6278549600 | 43550 | 43900 | 43900 | 43550 | 2552 |
| 526 | 20240416 | 095000 | 6167091200 | 43900 | 43950 | 43950 | 43850 | 861 |
| 527 | 20240416 | 094900 | 6129302100 | 43950 | 43950 | 44000 | 43900 | 822 |
| 528 | 20240416 | 094800 | 6093172900 | 44050 | 44000 | 44050 | 43950 | 497 |
| 529 | 20240416 | 094700 | 6071314650 | 44000 | 44100 | 44100 | 43950 | 1598 |
| 530 | 20240416 | 094600 | 6000964750 | 44050 | 43950 | 44050 | 43950 | 1606 |
| 531 | 20240416 | 094500 | 5930279450 | 44000 | 43900 | 44000 | 43900 | 2376 |
| 532 | 20240416 | 094400 | 5825857700 | 43900 | 43700 | 43900 | 43650 | 1842 |
| 533 | 20240416 | 094300 | 5745196600 | 43700 | 43850 | 43900 | 43700 | 1802 |
| 534 | 20240416 | 094200 | 5666185900 | 43850 | 43850 | 43850 | 43800 | 1922 |
| 535 | 20240416 | 094100 | 5581992000 | 43800 | 43600 | 43900 | 43600 | 3646 |
| 536 | 20240416 | 094000 | 5422400850 | 43600 | 43600 | 43650 | 43600 | 783 |
| 537 | 20240416 | 093900 | 5388251300 | 43600 | 43600 | 43600 | 43550 | 332 |
| 538 | 20240416 | 093800 | 5373785050 | 43600 | 43500 | 43650 | 43500 | 257 |
| 539 | 20240416 | 093700 | 5362578600 | 43500 | 43600 | 43650 | 43500 | 609 |
| 540 | 20240416 | 093600 | 5336020900 | 43400 | 43400 | 43750 | 43300 | 2120 |
| 541 | 20240416 | 093500 | 5243707050 | 43400 | 43400 | 43400 | 43250 | 771 |
| 542 | 20240416 | 093400 | 5210289850 | 43400 | 43250 | 43400 | 43250 | 1562 |
| 543 | 20240416 | 093300 | 5142551450 | 43250 | 43250 | 43300 | 43200 | 238 |
| 544 | 20240416 | 093200 | 5132259000 | 43300 | 43200 | 43300 | 43150 | 1058 |
| 545 | 20240416 | 093100 | 5086548000 | 43250 | 43300 | 43350 | 43200 | 967 |
| 546 | 20240416 | 093000 | 5044709550 | 43300 | 43300 | 43300 | 43250 | 458 |
| 547 | 20240416 | 092900 | 5024887250 | 43300 | 43300 | 43350 | 43250 | 860 |
| 548 | 20240416 | 092800 | 4987659250 | 43350 | 43150 | 43500 | 43150 | 1727 |
| 549 | 20240416 | 092700 | 4912803950 | 43250 | 43200 | 43300 | 43150 | 1763 |
| 550 | 20240416 | 092600 | 4836584650 | 43150 | 43150 | 43250 | 43100 | 1455 |
| 551 | 20240416 | 092500 | 4773814650 | 43250 | 43050 | 43250 | 43000 | 3233 |
| 552 | 20240416 | 092400 | 4634604550 | 43000 | 43100 | 43300 | 43000 | 2311 |
| 553 | 20240416 | 092300 | 4534966900 | 43100 | 43200 | 43300 | 43100 | 1640 |
| 554 | 20240416 | 092200 | 4464126150 | 43200 | 43300 | 43350 | 43200 | 1243 |
| 555 | 20240416 | 092100 | 4410387200 | 43300 | 43400 | 43400 | 43250 | 1239 |
| 556 | 20240416 | 092000 | 4356733900 | 43350 | 43200 | 43400 | 43150 | 3468 |
| 557 | 20240416 | 091900 | 4206683550 | 43050 | 43100 | 43150 | 43000 | 4861 |
| 558 | 20240416 | 091800 | 3997371850 | 43100 | 43050 | 43250 | 43050 | 2354 |
| 559 | 20240416 | 091700 | 3895806250 | 43050 | 43200 | 43250 | 43000 | 5584 |
| 560 | 20240416 | 091600 | 3655173600 | 43200 | 43300 | 43350 | 43200 | 4431 |
| 561 | 20240416 | 091500 | 3463528450 | 43350 | 43450 | 43450 | 43300 | 4053 |
| 562 | 20240416 | 091400 | 3287818000 | 43450 | 43700 | 43700 | 43400 | 2714 |
| 563 | 20240416 | 091300 | 3169749100 | 43650 | 43750 | 43900 | 43650 | 1168 |
| 564 | 20240416 | 091200 | 3118739950 | 43900 | 43950 | 44000 | 43700 | 2572 |
| 565 | 20240416 | 091100 | 3005816000 | 43950 | 43600 | 43950 | 43600 | 4276 |
| 566 | 20240416 | 091000 | 2818423450 | 43600 | 43400 | 43700 | 43350 | 1913 |
| 567 | 20240416 | 090900 | 2735136200 | 43350 | 43400 | 43400 | 43300 | 3237 |
| 568 | 20240416 | 090800 | 2594793850 | 43400 | 43350 | 43550 | 43300 | 4194 |
| 569 | 20240416 | 090700 | 2412713100 | 43300 | 43550 | 43550 | 43300 | 6416 |
| 570 | 20240416 | 090600 | 2134307900 | 43500 | 43550 | 43850 | 43400 | 3287 |
| 571 | 20240416 | 090500 | 1991120300 | 43500 | 43650 | 43750 | 43350 | 11039 |
| 572 | 20240416 | 090400 | 1510459900 | 43650 | 44000 | 44100 | 43650 | 5142 |
| 573 | 20240416 | 090300 | 1285070400 | 44000 | 44150 | 44300 | 43950 | 2802 |
| 574 | 20240416 | 090200 | 1161646650 | 44150 | 43950 | 44250 | 43850 | 6618 |
| 575 | 20240416 | 090100 | 870274250 | 43950 | 44100 | 44200 | 43800 | 4048 |
| 576 | 20240416 | 090000 | 692374950 | 44200 | 43800 | 44200 | 43500 | 15784 |