32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 185000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 30959 |
| 3 | 20240422 | 184900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20240422 | 184800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20240422 | 184700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20240422 | 184600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20240422 | 184500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20240422 | 184400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20240422 | 184300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20240422 | 184200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20240422 | 184100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20240422 | 184000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20240422 | 183900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20240422 | 183800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20240422 | 183700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20240422 | 183600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20240422 | 183500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20240422 | 183400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20240422 | 183300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20240422 | 183200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20240422 | 183100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20240422 | 183000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20240422 | 182900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20240422 | 182800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20240422 | 182700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20240422 | 182600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20240422 | 182500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20240422 | 182400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20240422 | 182300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20240422 | 182200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20240422 | 182100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20240422 | 182000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 30959 |
| 33 | 20240422 | 181900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20240422 | 181800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20240422 | 181700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20240422 | 181600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20240422 | 181500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20240422 | 181400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20240422 | 181300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20240422 | 181200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20240422 | 181100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20240422 | 181000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20240422 | 180900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20240422 | 180800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20240422 | 180700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20240422 | 180600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20240422 | 180500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20240422 | 180400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20240422 | 180300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20240422 | 180200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20240422 | 180100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20240422 | 180000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20240422 | 175900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20240422 | 175800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20240422 | 175700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20240422 | 175600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20240422 | 175500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20240422 | 175400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20240422 | 175300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20240422 | 175200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20240422 | 175100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20240422 | 175000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 30959 |
| 63 | 20240422 | 174900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20240422 | 174800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20240422 | 174700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20240422 | 174600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20240422 | 174500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20240422 | 174400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20240422 | 174300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20240422 | 174200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20240422 | 174100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20240422 | 174000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20240422 | 173900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20240422 | 173800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20240422 | 173700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20240422 | 173600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20240422 | 173500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20240422 | 173400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20240422 | 173300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20240422 | 173200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20240422 | 173100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20240422 | 173000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20240422 | 172900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20240422 | 172800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20240422 | 172700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20240422 | 172600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20240422 | 172500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20240422 | 172400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20240422 | 172300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20240422 | 172200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20240422 | 172100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20240422 | 172000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 30959 |
| 93 | 20240422 | 171900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20240422 | 171800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20240422 | 171700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20240422 | 171600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20240422 | 171500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20240422 | 171400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20240422 | 171300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20240422 | 171200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20240422 | 171100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20240422 | 171000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20240422 | 170900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20240422 | 170800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20240422 | 170700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20240422 | 170600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20240422 | 170500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20240422 | 170400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20240422 | 170300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20240422 | 170200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20240422 | 170100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20240422 | 170000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20240422 | 165900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20240422 | 165800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20240422 | 165700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20240422 | 165600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20240422 | 165500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20240422 | 165400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20240422 | 165300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20240422 | 165200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20240422 | 165100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20240422 | 165000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 30959 |
| 123 | 20240422 | 164900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20240422 | 164800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20240422 | 164700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20240422 | 164600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20240422 | 164500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20240422 | 164400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20240422 | 164300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20240422 | 164200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20240422 | 164100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20240422 | 164000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20240422 | 163900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20240422 | 163800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20240422 | 163700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20240422 | 163600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20240422 | 163500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20240422 | 163400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20240422 | 163300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20240422 | 163200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20240422 | 163100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20240422 | 163000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20240422 | 162900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20240422 | 162800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20240422 | 162700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20240422 | 162600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20240422 | 162500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20240422 | 162400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20240422 | 162300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20240422 | 162200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20240422 | 162100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20240422 | 162000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 30959 |
| 153 | 20240422 | 161900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20240422 | 161800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20240422 | 161700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20240422 | 161600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20240422 | 161500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20240422 | 161400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20240422 | 161300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20240422 | 161200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20240422 | 161100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20240422 | 161000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20240422 | 160900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20240422 | 160800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20240422 | 160700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20240422 | 160600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20240422 | 160500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20240422 | 160400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20240422 | 160300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20240422 | 160200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20240422 | 160100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20240422 | 160000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20240422 | 155900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20240422 | 155800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20240422 | 155700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20240422 | 155600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20240422 | 155500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20240422 | 155400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20240422 | 155300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20240422 | 155200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20240422 | 155100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20240422 | 155000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 30959 |
| 183 | 20240422 | 154900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20240422 | 154800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20240422 | 154700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20240422 | 154600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20240422 | 154500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20240422 | 154400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20240422 | 154300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20240422 | 154200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20240422 | 154100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20240422 | 154000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20240422 | 153900 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20240422 | 153800 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20240422 | 153700 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20240422 | 153600 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20240422 | 153500 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20240422 | 153400 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20240422 | 153300 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20240422 | 153200 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20240422 | 153100 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20240422 | 153000 | 87678466150 | 35900 | 35900 | 35900 | 35900 | 30959 |
| 203 | 20240422 | 152900 | 86567038050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20240422 | 152800 | 86567038050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20240422 | 152700 | 86567038050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20240422 | 152600 | 86567038050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20240422 | 152500 | 86567038050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20240422 | 152400 | 86567038050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20240422 | 152300 | 86567038050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20240422 | 152200 | 86567038050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20240422 | 152100 | 86567038050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20240422 | 152000 | 86567038050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 213 | 20240422 | 151900 | 86567038050 | 35950 | 35950 | 35950 | 35900 | 5156 |
| 214 | 20240422 | 151800 | 86381795250 | 35900 | 35900 | 35950 | 35900 | 16745 |
| 215 | 20240422 | 151700 | 85780145900 | 35900 | 35900 | 35950 | 35850 | 11809 |
| 216 | 20240422 | 151600 | 85356180100 | 35900 | 35900 | 35900 | 35850 | 14958 |
| 217 | 20240422 | 151500 | 84819315750 | 35900 | 35850 | 35900 | 35800 | 8564 |
| 218 | 20240422 | 151400 | 84512259100 | 35850 | 35850 | 35850 | 35800 | 4973 |
| 219 | 20240422 | 151300 | 84334022700 | 35850 | 35850 | 35850 | 35800 | 4770 |
| 220 | 20240422 | 151200 | 84163067550 | 35850 | 35800 | 35850 | 35750 | 9585 |
| 221 | 20240422 | 151100 | 83819752600 | 35800 | 35700 | 35800 | 35650 | 9743 |
| 222 | 20240422 | 151000 | 83471584500 | 35700 | 35600 | 35700 | 35600 | 10985 |
| 223 | 20240422 | 150900 | 83079771500 | 35650 | 35600 | 35650 | 35600 | 5447 |
| 224 | 20240422 | 150800 | 82885646700 | 35650 | 35600 | 35650 | 35550 | 7697 |
| 225 | 20240422 | 150700 | 82611598700 | 35600 | 35600 | 35600 | 35500 | 4858 |
| 226 | 20240422 | 150600 | 82438907500 | 35600 | 35600 | 35600 | 35500 | 9802 |
| 227 | 20240422 | 150500 | 82090305350 | 35550 | 35600 | 35600 | 35550 | 4874 |
| 228 | 20240422 | 150400 | 81916828900 | 35600 | 35600 | 35650 | 35550 | 5037 |
| 229 | 20240422 | 150300 | 81737521800 | 35600 | 35550 | 35600 | 35550 | 7183 |
| 230 | 20240422 | 150200 | 81481868650 | 35550 | 35550 | 35600 | 35550 | 4333 |
| 231 | 20240422 | 150100 | 81327630900 | 35550 | 35500 | 35600 | 35500 | 2864 |
| 232 | 20240422 | 150000 | 81225780400 | 35550 | 35500 | 35550 | 35450 | 9408 |
| 233 | 20240422 | 145900 | 80891614500 | 35450 | 35400 | 35500 | 35400 | 4622 |
| 234 | 20240422 | 145800 | 80727793850 | 35400 | 35250 | 35450 | 35250 | 8432 |
| 235 | 20240422 | 145700 | 80429444150 | 35250 | 35400 | 35400 | 35250 | 14371 |
| 236 | 20240422 | 145600 | 79921742500 | 35400 | 35450 | 35450 | 35350 | 5410 |
| 237 | 20240422 | 145500 | 79730212150 | 35450 | 35350 | 35450 | 35350 | 3860 |
| 238 | 20240422 | 145400 | 79593609250 | 35350 | 35450 | 35450 | 35350 | 8274 |
| 239 | 20240422 | 145300 | 79300871600 | 35450 | 35400 | 35450 | 35400 | 2273 |
| 240 | 20240422 | 145200 | 79220334650 | 35400 | 35500 | 35500 | 35400 | 5074 |
| 241 | 20240422 | 145100 | 79040492150 | 35500 | 35550 | 35650 | 35400 | 11626 |
| 242 | 20240422 | 145000 | 78627244850 | 35600 | 35600 | 35600 | 35550 | 3427 |
| 243 | 20240422 | 144900 | 78505297950 | 35600 | 35500 | 35600 | 35450 | 10102 |
| 244 | 20240422 | 144800 | 78146458250 | 35500 | 35450 | 35500 | 35350 | 3713 |
| 245 | 20240422 | 144700 | 78014879900 | 35450 | 35350 | 35450 | 35300 | 12467 |
| 246 | 20240422 | 144600 | 77573393750 | 35350 | 35400 | 35400 | 35300 | 4502 |
| 247 | 20240422 | 144500 | 77414220050 | 35350 | 35300 | 35400 | 35300 | 5180 |
| 248 | 20240422 | 144400 | 77231086500 | 35350 | 35300 | 35350 | 35250 | 6799 |
| 249 | 20240422 | 144300 | 76991083650 | 35250 | 35250 | 35300 | 35200 | 3004 |
| 250 | 20240422 | 144200 | 76885174700 | 35250 | 35250 | 35300 | 35200 | 4880 |
| 251 | 20240422 | 144100 | 76713130050 | 35250 | 35200 | 35300 | 35200 | 3291 |
| 252 | 20240422 | 144000 | 76597083100 | 35250 | 35250 | 35250 | 35200 | 5279 |
| 253 | 20240422 | 143900 | 76411011150 | 35250 | 35250 | 35250 | 35200 | 4447 |
| 254 | 20240422 | 143800 | 76254280200 | 35200 | 35200 | 35250 | 35150 | 7288 |
| 255 | 20240422 | 143700 | 75997630450 | 35200 | 35100 | 35200 | 35100 | 6093 |
| 256 | 20240422 | 143600 | 75783439300 | 35150 | 35100 | 35150 | 35100 | 1246 |
| 257 | 20240422 | 143500 | 75739655750 | 35100 | 35050 | 35150 | 35050 | 4108 |
| 258 | 20240422 | 143400 | 75595502200 | 35100 | 35050 | 35100 | 35000 | 6876 |
| 259 | 20240422 | 143300 | 75354346000 | 35050 | 35050 | 35050 | 35000 | 2320 |
| 260 | 20240422 | 143200 | 75273084150 | 35050 | 35000 | 35050 | 34950 | 9664 |
| 261 | 20240422 | 143100 | 74934861100 | 35050 | 35000 | 35050 | 35000 | 3230 |
| 262 | 20240422 | 143000 | 74821677150 | 35050 | 34900 | 35050 | 34900 | 7190 |
| 263 | 20240422 | 142900 | 74570205100 | 34900 | 34950 | 34950 | 34900 | 3531 |
| 264 | 20240422 | 142800 | 74446929150 | 34900 | 34900 | 34950 | 34900 | 2509 |
| 265 | 20240422 | 142700 | 74359348900 | 34950 | 34900 | 34950 | 34900 | 4842 |
| 266 | 20240422 | 142600 | 74190307750 | 34950 | 34900 | 34950 | 34850 | 3889 |
| 267 | 20240422 | 142500 | 74054644500 | 34900 | 34950 | 34950 | 34850 | 9590 |
| 268 | 20240422 | 142400 | 73720033300 | 34950 | 34900 | 34950 | 34900 | 1761 |
| 269 | 20240422 | 142300 | 73658522300 | 34950 | 34900 | 34950 | 34900 | 2919 |
| 270 | 20240422 | 142200 | 73556606350 | 34950 | 34900 | 34950 | 34900 | 2688 |
| 271 | 20240422 | 142100 | 73462770350 | 34900 | 34900 | 34950 | 34850 | 5151 |
| 272 | 20240422 | 142000 | 73283112400 | 34900 | 34850 | 34900 | 34800 | 4574 |
| 273 | 20240422 | 141900 | 73123647950 | 34850 | 34750 | 34850 | 34750 | 2627 |
| 274 | 20240422 | 141800 | 73032167600 | 34800 | 34750 | 34850 | 34750 | 6455 |
| 275 | 20240422 | 141700 | 72807547600 | 34750 | 34800 | 34850 | 34750 | 13892 |
| 276 | 20240422 | 141600 | 72324226800 | 34800 | 34800 | 34850 | 34750 | 10387 |
| 277 | 20240422 | 141500 | 71962814950 | 34850 | 34950 | 34950 | 34800 | 22534 |
| 278 | 20240422 | 141400 | 71176991200 | 34950 | 35050 | 35100 | 34950 | 50927 |
| 279 | 20240422 | 141300 | 69394342500 | 35050 | 35100 | 35100 | 35050 | 14119 |
| 280 | 20240422 | 141200 | 68899413150 | 35050 | 35100 | 35150 | 35050 | 6751 |
| 281 | 20240422 | 141100 | 68662547700 | 35100 | 35150 | 35150 | 35100 | 16146 |
| 282 | 20240422 | 141000 | 68095813600 | 35100 | 35200 | 35200 | 35100 | 9224 |
| 283 | 20240422 | 140900 | 67771684650 | 35150 | 35250 | 35250 | 35150 | 5102 |
| 284 | 20240422 | 140800 | 67592104950 | 35200 | 35250 | 35250 | 35200 | 2891 |
| 285 | 20240422 | 140700 | 67490296700 | 35200 | 35250 | 35250 | 35200 | 2775 |
| 286 | 20240422 | 140600 | 67392539600 | 35250 | 35250 | 35250 | 35200 | 1452 |
| 287 | 20240422 | 140500 | 67341388050 | 35200 | 35250 | 35250 | 35200 | 2285 |
| 288 | 20240422 | 140400 | 67260920850 | 35200 | 35250 | 35300 | 35200 | 3006 |
| 289 | 20240422 | 140300 | 67155007050 | 35250 | 35250 | 35300 | 35200 | 3801 |
| 290 | 20240422 | 140200 | 67021028150 | 35250 | 35150 | 35250 | 35150 | 5512 |
| 291 | 20240422 | 140100 | 66827039500 | 35200 | 35200 | 35250 | 35150 | 17619 |
| 292 | 20240422 | 140000 | 66207420100 | 35200 | 35250 | 35250 | 35200 | 12577 |
| 293 | 20240422 | 135900 | 65764656900 | 35200 | 35250 | 35300 | 35200 | 9891 |
| 294 | 20240422 | 135800 | 65416006250 | 35250 | 35250 | 35300 | 35250 | 7262 |
| 295 | 20240422 | 135700 | 65159988800 | 35250 | 35300 | 35350 | 35250 | 11003 |
| 296 | 20240422 | 135600 | 64771718400 | 35350 | 35400 | 35450 | 35300 | 20568 |
| 297 | 20240422 | 135500 | 64044456950 | 35400 | 35450 | 35450 | 35400 | 1458 |
| 298 | 20240422 | 135400 | 63992831000 | 35450 | 35450 | 35450 | 35400 | 3186 |
| 299 | 20240422 | 135300 | 63879911100 | 35450 | 35450 | 35450 | 35400 | 3241 |
| 300 | 20240422 | 135200 | 63765105950 | 35400 | 35400 | 35450 | 35400 | 2199 |
| 301 | 20240422 | 135100 | 63687175500 | 35400 | 35450 | 35450 | 35400 | 1828 |
| 302 | 20240422 | 135000 | 63622410900 | 35400 | 35400 | 35500 | 35400 | 2442 |
| 303 | 20240422 | 134900 | 63535886050 | 35450 | 35450 | 35450 | 35400 | 1693 |
| 304 | 20240422 | 134800 | 63475900450 | 35450 | 35400 | 35500 | 35400 | 3223 |
| 305 | 20240422 | 134700 | 63361668200 | 35450 | 35450 | 35450 | 35400 | 2560 |
| 306 | 20240422 | 134600 | 63270947050 | 35400 | 35400 | 35450 | 35400 | 1964 |
| 307 | 20240422 | 134500 | 63201363600 | 35400 | 35350 | 35400 | 35350 | 2908 |
| 308 | 20240422 | 134400 | 63098434900 | 35350 | 35400 | 35400 | 35350 | 2666 |
| 309 | 20240422 | 134300 | 63004075400 | 35350 | 35350 | 35400 | 35300 | 2992 |
| 310 | 20240422 | 134200 | 62898246900 | 35350 | 35400 | 35400 | 35350 | 2493 |
| 311 | 20240422 | 134100 | 62810116300 | 35400 | 35350 | 35400 | 35300 | 5247 |
| 312 | 20240422 | 134000 | 62624723650 | 35350 | 35300 | 35350 | 35300 | 3764 |
| 313 | 20240422 | 133900 | 62491775200 | 35300 | 35300 | 35350 | 35300 | 7210 |
| 314 | 20240422 | 133800 | 62237252650 | 35300 | 35300 | 35350 | 35250 | 6570 |
| 315 | 20240422 | 133700 | 62005379750 | 35300 | 35300 | 35350 | 35300 | 13452 |
| 316 | 20240422 | 133600 | 61530487150 | 35300 | 35350 | 35450 | 35300 | 5639 |
| 317 | 20240422 | 133500 | 61331165400 | 35350 | 35450 | 35500 | 35350 | 33834 |
| 318 | 20240422 | 133400 | 60133140350 | 35450 | 35450 | 35500 | 35450 | 3678 |
| 319 | 20240422 | 133300 | 60002737450 | 35500 | 35450 | 35500 | 35450 | 4822 |
| 320 | 20240422 | 133200 | 59831759550 | 35450 | 35550 | 35600 | 35450 | 16541 |
| 321 | 20240422 | 133100 | 59244662900 | 35550 | 35550 | 35600 | 35500 | 1154 |
| 322 | 20240422 | 133000 | 59203636750 | 35550 | 35550 | 35600 | 35500 | 7837 |
| 323 | 20240422 | 132900 | 58925140100 | 35550 | 35550 | 35600 | 35550 | 1187 |
| 324 | 20240422 | 132800 | 58882933950 | 35550 | 35550 | 35600 | 35550 | 1600 |
| 325 | 20240422 | 132700 | 58826053150 | 35550 | 35550 | 35600 | 35550 | 943 |
| 326 | 20240422 | 132600 | 58792508050 | 35550 | 35600 | 35600 | 35550 | 1956 |
| 327 | 20240422 | 132500 | 58722942150 | 35550 | 35600 | 35600 | 35550 | 1303 |
| 328 | 20240422 | 132400 | 58676619200 | 35600 | 35550 | 35600 | 35550 | 671 |
| 329 | 20240422 | 132300 | 58652758100 | 35550 | 35600 | 35600 | 35500 | 2024 |
| 330 | 20240422 | 132200 | 58580801600 | 35550 | 35500 | 35550 | 35500 | 4831 |
| 331 | 20240422 | 132100 | 58409224550 | 35500 | 35550 | 35550 | 35500 | 2367 |
| 332 | 20240422 | 132000 | 58325178250 | 35550 | 35500 | 35550 | 35500 | 1845 |
| 333 | 20240422 | 131900 | 58259621850 | 35500 | 35550 | 35600 | 35500 | 3594 |
| 334 | 20240422 | 131800 | 58131871350 | 35600 | 35600 | 35650 | 35550 | 2021 |
| 335 | 20240422 | 131700 | 58059976400 | 35600 | 35550 | 35600 | 35550 | 1785 |
| 336 | 20240422 | 131600 | 57996443200 | 35550 | 35600 | 35600 | 35550 | 1227 |
| 337 | 20240422 | 131500 | 57952795500 | 35600 | 35550 | 35600 | 35550 | 1989 |
| 338 | 20240422 | 131400 | 57882032100 | 35550 | 35500 | 35600 | 35500 | 1555 |
| 339 | 20240422 | 131300 | 57826752150 | 35550 | 35550 | 35550 | 35500 | 1754 |
| 340 | 20240422 | 131200 | 57764420700 | 35550 | 35500 | 35550 | 35500 | 885 |
| 341 | 20240422 | 131100 | 57732986700 | 35500 | 35550 | 35600 | 35500 | 1900 |
| 342 | 20240422 | 131000 | 57665475650 | 35550 | 35600 | 35600 | 35500 | 4034 |
| 343 | 20240422 | 130900 | 57522096000 | 35600 | 35550 | 35600 | 35550 | 1680 |
| 344 | 20240422 | 130800 | 57462343050 | 35550 | 35650 | 35650 | 35550 | 4228 |
| 345 | 20240422 | 130700 | 57311869400 | 35650 | 35650 | 35650 | 35600 | 730 |
| 346 | 20240422 | 130600 | 57285865600 | 35650 | 35550 | 35650 | 35550 | 2921 |
| 347 | 20240422 | 130500 | 57181931900 | 35600 | 35550 | 35600 | 35550 | 1102 |
| 348 | 20240422 | 130400 | 57142741000 | 35600 | 35500 | 35600 | 35500 | 2595 |
| 349 | 20240422 | 130300 | 57050495600 | 35550 | 35550 | 35550 | 35500 | 1139 |
| 350 | 20240422 | 130200 | 57010019300 | 35550 | 35550 | 35550 | 35500 | 7042 |
| 351 | 20240422 | 130100 | 56759918100 | 35500 | 35550 | 35550 | 35500 | 4760 |
| 352 | 20240422 | 130000 | 56590884150 | 35550 | 35550 | 35600 | 35500 | 15161 |
| 353 | 20240422 | 125900 | 56051992850 | 35600 | 35550 | 35600 | 35550 | 1635 |
| 354 | 20240422 | 125800 | 55993818200 | 35550 | 35650 | 35650 | 35550 | 9109 |
| 355 | 20240422 | 125700 | 55669619650 | 35600 | 35600 | 35650 | 35600 | 2087 |
| 356 | 20240422 | 125600 | 55595284800 | 35600 | 35600 | 35650 | 35600 | 1435 |
| 357 | 20240422 | 125500 | 55544152600 | 35650 | 35650 | 35650 | 35600 | 5681 |
| 358 | 20240422 | 125400 | 55341836050 | 35600 | 35600 | 35700 | 35600 | 2005 |
| 359 | 20240422 | 125300 | 55270437650 | 35650 | 35600 | 35700 | 35600 | 3690 |
| 360 | 20240422 | 125200 | 55138939450 | 35600 | 35600 | 35650 | 35600 | 1154 |
| 361 | 20240422 | 125100 | 55097834750 | 35600 | 35650 | 35700 | 35600 | 3110 |
| 362 | 20240422 | 125000 | 54986983250 | 35650 | 35700 | 35750 | 35600 | 9894 |
| 363 | 20240422 | 124900 | 54634204100 | 35700 | 35750 | 35750 | 35700 | 5392 |
| 364 | 20240422 | 124800 | 54441695650 | 35700 | 35700 | 35750 | 35700 | 2146 |
| 365 | 20240422 | 124700 | 54365044900 | 35700 | 35750 | 35750 | 35700 | 1155 |
| 366 | 20240422 | 124600 | 54323801150 | 35750 | 35700 | 35750 | 35700 | 1370 |
| 367 | 20240422 | 124500 | 54274880200 | 35750 | 35700 | 35750 | 35700 | 1201 |
| 368 | 20240422 | 124400 | 54231988350 | 35750 | 35750 | 35800 | 35700 | 2416 |
| 369 | 20240422 | 124300 | 54145675550 | 35750 | 35800 | 35850 | 35750 | 8080 |
| 370 | 20240422 | 124200 | 53856546950 | 35850 | 35850 | 35850 | 35800 | 618 |
| 371 | 20240422 | 124100 | 53834414350 | 35850 | 35850 | 35850 | 35800 | 957 |
| 372 | 20240422 | 124000 | 53800134950 | 35850 | 35850 | 35900 | 35800 | 1616 |
| 373 | 20240422 | 123900 | 53742209650 | 35900 | 35850 | 35900 | 35800 | 1324 |
| 374 | 20240422 | 123800 | 53694743050 | 35850 | 35800 | 35900 | 35800 | 2562 |
| 375 | 20240422 | 123700 | 53602896700 | 35800 | 35850 | 35900 | 35800 | 3071 |
| 376 | 20240422 | 123600 | 53492801500 | 35900 | 35900 | 35900 | 35850 | 1334 |
| 377 | 20240422 | 123500 | 53444966250 | 35900 | 35850 | 35900 | 35850 | 512 |
| 378 | 20240422 | 123400 | 53426597400 | 35900 | 35850 | 35900 | 35850 | 812 |
| 379 | 20240422 | 123300 | 53397471950 | 35900 | 35900 | 35950 | 35850 | 578 |
| 380 | 20240422 | 123200 | 53376722800 | 35900 | 35950 | 35950 | 35900 | 1811 |
| 381 | 20240422 | 123100 | 53311705650 | 35950 | 36050 | 36050 | 35900 | 8661 |
| 382 | 20240422 | 123000 | 53000183900 | 36000 | 36000 | 36050 | 36000 | 1025 |
| 383 | 20240422 | 122900 | 52963239350 | 36050 | 36000 | 36050 | 36000 | 747 |
| 384 | 20240422 | 122800 | 52936346150 | 36050 | 36050 | 36050 | 36000 | 849 |
| 385 | 20240422 | 122700 | 52905759900 | 36050 | 36050 | 36050 | 36000 | 290 |
| 386 | 20240422 | 122600 | 52895313950 | 36050 | 36000 | 36050 | 36000 | 514 |
| 387 | 20240422 | 122500 | 52876806350 | 36000 | 36000 | 36050 | 36000 | 567 |
| 388 | 20240422 | 122400 | 52856372800 | 36050 | 36050 | 36050 | 36000 | 2905 |
| 389 | 20240422 | 122300 | 52751683800 | 36000 | 36000 | 36050 | 36000 | 690 |
| 390 | 20240422 | 122200 | 52726840900 | 36000 | 36050 | 36050 | 36000 | 1446 |
| 391 | 20240422 | 122100 | 52674731850 | 36050 | 36000 | 36050 | 36000 | 1035 |
| 392 | 20240422 | 122000 | 52637453250 | 36000 | 36000 | 36050 | 36000 | 1022 |
| 393 | 20240422 | 121900 | 52600627600 | 36000 | 35950 | 36000 | 35950 | 1397 |
| 394 | 20240422 | 121800 | 52550338550 | 36000 | 35900 | 36000 | 35900 | 1371 |
| 395 | 20240422 | 121700 | 52501040600 | 35950 | 35900 | 36000 | 35900 | 2246 |
| 396 | 20240422 | 121600 | 52420294400 | 35950 | 35900 | 35950 | 35900 | 390 |
| 397 | 20240422 | 121500 | 52406284400 | 35950 | 35900 | 35950 | 35900 | 294 |
| 398 | 20240422 | 121400 | 52395728850 | 35950 | 35850 | 35950 | 35850 | 1140 |
| 399 | 20240422 | 121300 | 52354810300 | 35850 | 35850 | 35900 | 35850 | 510 |
| 400 | 20240422 | 121200 | 52336517850 | 35850 | 35850 | 35900 | 35850 | 592 |
| 401 | 20240422 | 121100 | 52315286450 | 35850 | 35850 | 35900 | 35850 | 865 |
| 402 | 20240422 | 121000 | 52284253550 | 35850 | 35900 | 35950 | 35850 | 1601 |
| 403 | 20240422 | 120900 | 52226794050 | 35900 | 35900 | 35950 | 35900 | 462 |
| 404 | 20240422 | 120800 | 52210200900 | 35900 | 35900 | 35950 | 35900 | 227 |
| 405 | 20240422 | 120700 | 52202049050 | 35900 | 36000 | 36050 | 35900 | 4340 |
| 406 | 20240422 | 120600 | 52045939450 | 36000 | 36000 | 36050 | 35950 | 750 |
| 407 | 20240422 | 120500 | 52018934000 | 36000 | 36000 | 36000 | 35950 | 2765 |
| 408 | 20240422 | 120400 | 51919408100 | 36000 | 35950 | 36000 | 35950 | 1657 |
| 409 | 20240422 | 120300 | 51859782050 | 36000 | 35950 | 36000 | 35900 | 1330 |
| 410 | 20240422 | 120200 | 51811959250 | 35900 | 35850 | 35950 | 35850 | 1928 |
| 411 | 20240422 | 120100 | 51742701300 | 35850 | 35850 | 35850 | 35800 | 1021 |
| 412 | 20240422 | 120000 | 51706107850 | 35800 | 35800 | 35850 | 35800 | 1244 |
| 413 | 20240422 | 115900 | 51661540050 | 35800 | 35650 | 35850 | 35650 | 3025 |
| 414 | 20240422 | 115800 | 51553447550 | 35700 | 35650 | 35700 | 35650 | 3769 |
| 415 | 20240422 | 115700 | 51419078150 | 35650 | 35650 | 35700 | 35650 | 3983 |
| 416 | 20240422 | 115600 | 51277051400 | 35650 | 35700 | 35700 | 35650 | 4306 |
| 417 | 20240422 | 115500 | 51123513500 | 35700 | 35700 | 35750 | 35650 | 1869 |
| 418 | 20240422 | 115400 | 51056793150 | 35750 | 35750 | 35750 | 35700 | 3095 |
| 419 | 20240422 | 115300 | 50946297450 | 35700 | 35700 | 35750 | 35700 | 1520 |
| 420 | 20240422 | 115200 | 50892018850 | 35700 | 35700 | 35750 | 35700 | 2279 |
| 421 | 20240422 | 115100 | 50810646650 | 35700 | 35700 | 35750 | 35700 | 2527 |
| 422 | 20240422 | 115000 | 50720428350 | 35700 | 35700 | 35750 | 35700 | 5419 |
| 423 | 20240422 | 114900 | 50526911750 | 35750 | 35750 | 35750 | 35700 | 2217 |
| 424 | 20240422 | 114800 | 50447743900 | 35700 | 35750 | 35750 | 35700 | 971 |
| 425 | 20240422 | 114700 | 50413057750 | 35700 | 35800 | 35800 | 35700 | 2265 |
| 426 | 20240422 | 114600 | 50332095350 | 35750 | 35750 | 35800 | 35750 | 1185 |
| 427 | 20240422 | 114500 | 50289716150 | 35750 | 35800 | 35800 | 35750 | 439 |
| 428 | 20240422 | 114400 | 50274016950 | 35750 | 35800 | 35800 | 35750 | 3615 |
| 429 | 20240422 | 114300 | 50144775450 | 35750 | 35800 | 35800 | 35750 | 992 |
| 430 | 20240422 | 114200 | 50109285250 | 35800 | 35750 | 35800 | 35750 | 2568 |
| 431 | 20240422 | 114100 | 50017380500 | 35750 | 35800 | 35850 | 35750 | 4452 |
| 432 | 20240422 | 114000 | 49858002250 | 35800 | 35800 | 35850 | 35800 | 634 |
| 433 | 20240422 | 113900 | 49835297650 | 35800 | 35800 | 35850 | 35800 | 1047 |
| 434 | 20240422 | 113800 | 49797787000 | 35800 | 35850 | 35850 | 35800 | 1147 |
| 435 | 20240422 | 113700 | 49756692000 | 35850 | 35850 | 35900 | 35850 | 605 |
| 436 | 20240422 | 113600 | 49734999800 | 35850 | 35900 | 35900 | 35800 | 654 |
| 437 | 20240422 | 113500 | 49711549750 | 35850 | 35900 | 35950 | 35850 | 703 |
| 438 | 20240422 | 113400 | 49686323000 | 35900 | 35850 | 35950 | 35800 | 1411 |
| 439 | 20240422 | 113300 | 49635719950 | 35850 | 35800 | 35900 | 35800 | 629 |
| 440 | 20240422 | 113200 | 49613164800 | 35800 | 35850 | 35850 | 35800 | 776 |
| 441 | 20240422 | 113100 | 49585364150 | 35850 | 35800 | 35850 | 35800 | 1830 |
| 442 | 20240422 | 113000 | 49519828350 | 35800 | 35750 | 35850 | 35750 | 1369 |
| 443 | 20240422 | 112900 | 49470865600 | 35750 | 35800 | 35850 | 35750 | 1417 |
| 444 | 20240422 | 112800 | 49420149300 | 35750 | 35750 | 35800 | 35750 | 1787 |
| 445 | 20240422 | 112700 | 49356245400 | 35800 | 35750 | 35800 | 35750 | 1097 |
| 446 | 20240422 | 112600 | 49317002050 | 35750 | 35800 | 35850 | 35750 | 863 |
| 447 | 20240422 | 112500 | 49286124300 | 35800 | 35850 | 35850 | 35750 | 2209 |
| 448 | 20240422 | 112400 | 49207038400 | 35850 | 35800 | 35850 | 35800 | 865 |
| 449 | 20240422 | 112300 | 49176039950 | 35800 | 35800 | 35850 | 35800 | 854 |
| 450 | 20240422 | 112200 | 49145463500 | 35850 | 35800 | 35850 | 35750 | 1066 |
| 451 | 20240422 | 112100 | 49107299100 | 35800 | 35800 | 35850 | 35750 | 2557 |
| 452 | 20240422 | 112000 | 49015751850 | 35800 | 35950 | 35950 | 35800 | 1253 |
| 453 | 20240422 | 111900 | 48970827050 | 35950 | 36000 | 36000 | 35900 | 1593 |
| 454 | 20240422 | 111800 | 48913545850 | 36000 | 35850 | 36000 | 35850 | 5706 |
| 455 | 20240422 | 111700 | 48708447050 | 35850 | 35750 | 35900 | 35700 | 2026 |
| 456 | 20240422 | 111600 | 48635893400 | 35700 | 35750 | 35750 | 35700 | 2689 |
| 457 | 20240422 | 111500 | 48539839450 | 35750 | 35700 | 35750 | 35700 | 6550 |
| 458 | 20240422 | 111400 | 48305959850 | 35700 | 35700 | 35750 | 35700 | 1531 |
| 459 | 20240422 | 111300 | 48251280950 | 35700 | 35750 | 35800 | 35700 | 3070 |
| 460 | 20240422 | 111200 | 48141523800 | 35750 | 35800 | 35800 | 35750 | 1160 |
| 461 | 20240422 | 111100 | 48100031400 | 35750 | 35850 | 35900 | 35750 | 14925 |
| 462 | 20240422 | 111000 | 47565451250 | 35850 | 35850 | 35900 | 35800 | 1968 |
| 463 | 20240422 | 110900 | 47494893350 | 35850 | 35900 | 35900 | 35800 | 3927 |
| 464 | 20240422 | 110800 | 47354100650 | 35900 | 35900 | 35900 | 35850 | 2442 |
| 465 | 20240422 | 110700 | 47266532700 | 35850 | 35850 | 35900 | 35850 | 1240 |
| 466 | 20240422 | 110600 | 47222067900 | 35850 | 35800 | 35900 | 35800 | 776 |
| 467 | 20240422 | 110500 | 47194255600 | 35900 | 35800 | 35900 | 35800 | 2961 |
| 468 | 20240422 | 110400 | 47088136600 | 35800 | 35850 | 35850 | 35800 | 1470 |
| 469 | 20240422 | 110300 | 47035464100 | 35800 | 35800 | 35850 | 35800 | 993 |
| 470 | 20240422 | 110200 | 46999897050 | 35800 | 35900 | 35900 | 35800 | 2167 |
| 471 | 20240422 | 110100 | 46922258750 | 35850 | 35900 | 35900 | 35850 | 1730 |
| 472 | 20240422 | 110000 | 46860221500 | 35850 | 35900 | 35900 | 35850 | 587 |
| 473 | 20240422 | 105900 | 46839168000 | 35900 | 35950 | 36000 | 35850 | 9367 |
| 474 | 20240422 | 105800 | 46502983650 | 36000 | 35950 | 36000 | 35900 | 4958 |
| 475 | 20240422 | 105700 | 46324753900 | 35950 | 35950 | 36000 | 35950 | 2349 |
| 476 | 20240422 | 105600 | 46240257750 | 36000 | 36050 | 36050 | 35950 | 5713 |
| 477 | 20240422 | 105500 | 46034617250 | 36000 | 35950 | 36050 | 35950 | 2828 |
| 478 | 20240422 | 105400 | 45932826350 | 35950 | 36000 | 36050 | 35950 | 2695 |
| 479 | 20240422 | 105300 | 45835801400 | 36000 | 36000 | 36050 | 36000 | 701 |
| 480 | 20240422 | 105200 | 45810558300 | 36050 | 36000 | 36050 | 35950 | 3426 |
| 481 | 20240422 | 105100 | 45687223200 | 36000 | 36000 | 36050 | 36000 | 4197 |
| 482 | 20240422 | 105000 | 45536075100 | 36000 | 36050 | 36100 | 36000 | 1541 |
| 483 | 20240422 | 104900 | 45480532150 | 36100 | 36050 | 36100 | 36000 | 2730 |
| 484 | 20240422 | 104800 | 45382162650 | 36050 | 36050 | 36100 | 36000 | 3347 |
| 485 | 20240422 | 104700 | 45261484050 | 36050 | 35950 | 36050 | 35950 | 2002 |
| 486 | 20240422 | 104600 | 45189413400 | 35950 | 35950 | 36000 | 35900 | 7835 |
| 487 | 20240422 | 104500 | 44907834250 | 35950 | 35950 | 36000 | 35950 | 1878 |
| 488 | 20240422 | 104400 | 44840289200 | 35950 | 35950 | 36000 | 35950 | 938 |
| 489 | 20240422 | 104300 | 44806562500 | 35950 | 35950 | 36000 | 35950 | 1033 |
| 490 | 20240422 | 104200 | 44769408400 | 35950 | 35950 | 36000 | 35950 | 3151 |
| 491 | 20240422 | 104100 | 44656038850 | 35950 | 36000 | 36000 | 35950 | 1202 |
| 492 | 20240422 | 104000 | 44612817600 | 36000 | 36000 | 36000 | 35950 | 1015 |
| 493 | 20240422 | 103900 | 44576304000 | 36000 | 36000 | 36000 | 35950 | 889 |
| 494 | 20240422 | 103800 | 44544328950 | 35950 | 35950 | 36000 | 35950 | 1444 |
| 495 | 20240422 | 103700 | 44492385050 | 36000 | 35950 | 36000 | 35950 | 731 |
| 496 | 20240422 | 103600 | 44466089050 | 35950 | 35950 | 36000 | 35900 | 1344 |
| 497 | 20240422 | 103500 | 44417754100 | 35950 | 35950 | 35950 | 35900 | 2502 |
| 498 | 20240422 | 103400 | 44327880800 | 35950 | 35950 | 35950 | 35900 | 2220 |
| 499 | 20240422 | 103300 | 44248105150 | 35950 | 35900 | 35950 | 35900 | 1092 |
| 500 | 20240422 | 103200 | 44208878250 | 35900 | 35950 | 36000 | 35900 | 3742 |
| 501 | 20240422 | 103100 | 44074444000 | 35950 | 35950 | 36000 | 35950 | 1786 |
| 502 | 20240422 | 103000 | 44010231050 | 35900 | 35900 | 36000 | 35900 | 2827 |
| 503 | 20240422 | 102900 | 43908658300 | 35900 | 35950 | 36000 | 35900 | 2440 |
| 504 | 20240422 | 102800 | 43820943850 | 35950 | 35900 | 35950 | 35900 | 5311 |
| 505 | 20240422 | 102700 | 43630103950 | 35950 | 35950 | 35950 | 35900 | 1706 |
| 506 | 20240422 | 102600 | 43568838300 | 35900 | 35950 | 36050 | 35900 | 4397 |
| 507 | 20240422 | 102500 | 43410718300 | 35900 | 36000 | 36000 | 35900 | 3861 |
| 508 | 20240422 | 102400 | 43271907550 | 35950 | 35950 | 36000 | 35950 | 2823 |
| 509 | 20240422 | 102300 | 43170364550 | 35950 | 35950 | 36000 | 35950 | 2495 |
| 510 | 20240422 | 102200 | 43080654900 | 35950 | 36000 | 36000 | 35950 | 2596 |
| 511 | 20240422 | 102100 | 42987284000 | 36000 | 35950 | 36000 | 35950 | 2411 |
| 512 | 20240422 | 102000 | 42900581000 | 35950 | 35950 | 36000 | 35950 | 2761 |
| 513 | 20240422 | 101900 | 42801293650 | 35950 | 35950 | 36000 | 35950 | 1539 |
| 514 | 20240422 | 101800 | 42745930200 | 36000 | 36050 | 36050 | 35950 | 7010 |
| 515 | 20240422 | 101700 | 42493568550 | 36000 | 36000 | 36050 | 36000 | 2471 |
| 516 | 20240422 | 101600 | 42404560100 | 36050 | 36050 | 36100 | 36000 | 1622 |
| 517 | 20240422 | 101500 | 42346099900 | 36000 | 36150 | 36150 | 36000 | 6791 |
| 518 | 20240422 | 101400 | 42101026700 | 36150 | 36150 | 36200 | 36100 | 3788 |
| 519 | 20240422 | 101300 | 41964095700 | 36150 | 36150 | 36200 | 36100 | 7495 |
| 520 | 20240422 | 101200 | 41693122800 | 36200 | 36250 | 36250 | 36150 | 3511 |
| 521 | 20240422 | 101100 | 41566015000 | 36200 | 36250 | 36300 | 36200 | 9355 |
| 522 | 20240422 | 101000 | 41226979400 | 36250 | 36150 | 36300 | 36150 | 5029 |
| 523 | 20240422 | 100900 | 41044829800 | 36300 | 36150 | 36300 | 36100 | 15065 |
| 524 | 20240422 | 100800 | 40498981550 | 36100 | 36000 | 36100 | 35950 | 5228 |
| 525 | 20240422 | 100700 | 40310562200 | 35950 | 36000 | 36050 | 35950 | 4904 |
| 526 | 20240422 | 100600 | 40133979700 | 36000 | 36050 | 36050 | 35950 | 3804 |
| 527 | 20240422 | 100500 | 39997036050 | 36000 | 35950 | 36050 | 35950 | 4567 |
| 528 | 20240422 | 100400 | 39832531450 | 36000 | 35950 | 36000 | 35900 | 2710 |
| 529 | 20240422 | 100300 | 39735117650 | 35950 | 35900 | 35950 | 35850 | 4089 |
| 530 | 20240422 | 100200 | 39588222800 | 35900 | 35800 | 35950 | 35750 | 6332 |
| 531 | 20240422 | 100100 | 39360986850 | 35800 | 35650 | 35850 | 35650 | 8313 |
| 532 | 20240422 | 100000 | 39064100200 | 35650 | 35650 | 35700 | 35650 | 3612 |
| 533 | 20240422 | 095900 | 38935296300 | 35700 | 35700 | 35750 | 35650 | 2488 |
| 534 | 20240422 | 095800 | 38846494550 | 35700 | 35700 | 35800 | 35700 | 5472 |
| 535 | 20240422 | 095700 | 38651097250 | 35750 | 35750 | 35800 | 35700 | 6817 |
| 536 | 20240422 | 095600 | 38407591450 | 35800 | 35700 | 35800 | 35700 | 3272 |
| 537 | 20240422 | 095500 | 38290581500 | 35750 | 35750 | 35750 | 35700 | 2371 |
| 538 | 20240422 | 095400 | 38205861150 | 35700 | 35700 | 35800 | 35700 | 3703 |
| 539 | 20240422 | 095300 | 38073575650 | 35750 | 35900 | 35900 | 35700 | 8064 |
| 540 | 20240422 | 095200 | 37785019050 | 35900 | 35750 | 35900 | 35750 | 2912 |
| 541 | 20240422 | 095100 | 37680676400 | 35800 | 35850 | 35900 | 35750 | 5275 |
| 542 | 20240422 | 095000 | 37491816850 | 35850 | 35750 | 35850 | 35750 | 3832 |
| 543 | 20240422 | 094900 | 37354649800 | 35750 | 35650 | 35800 | 35650 | 5972 |
| 544 | 20240422 | 094800 | 37141310950 | 35650 | 35600 | 35700 | 35600 | 4384 |
| 545 | 20240422 | 094700 | 36985063400 | 35650 | 35700 | 35750 | 35600 | 12472 |
| 546 | 20240422 | 094600 | 36540286750 | 35750 | 35600 | 35800 | 35500 | 10646 |
| 547 | 20240422 | 094500 | 36160463000 | 35650 | 35550 | 35700 | 35400 | 70986 |
| 548 | 20240422 | 094400 | 33640432650 | 35550 | 35600 | 35650 | 35500 | 19315 |
| 549 | 20240422 | 094300 | 32953546900 | 35600 | 35650 | 35700 | 35550 | 20202 |
| 550 | 20240422 | 094200 | 32233993300 | 35700 | 35800 | 35800 | 35650 | 21559 |
| 551 | 20240422 | 094100 | 31463773000 | 35800 | 35800 | 35850 | 35750 | 7536 |
| 552 | 20240422 | 094000 | 31193969300 | 35850 | 35900 | 35950 | 35800 | 16045 |
| 553 | 20240422 | 093900 | 30619313400 | 35900 | 35800 | 35900 | 35800 | 9741 |
| 554 | 20240422 | 093800 | 30270069750 | 35800 | 35800 | 35850 | 35750 | 14618 |
| 555 | 20240422 | 093700 | 29746798550 | 35850 | 35850 | 35900 | 35750 | 24195 |
| 556 | 20240422 | 093600 | 28880220750 | 35850 | 36000 | 36050 | 35850 | 42531 |
| 557 | 20240422 | 093500 | 27350377200 | 36050 | 36250 | 36300 | 36000 | 45941 |
| 558 | 20240422 | 093400 | 25691761650 | 36300 | 36250 | 36300 | 36200 | 4897 |
| 559 | 20240422 | 093300 | 25514273650 | 36250 | 36200 | 36350 | 36200 | 11444 |
| 560 | 20240422 | 093200 | 25099480500 | 36250 | 36100 | 36250 | 36100 | 6498 |
| 561 | 20240422 | 093100 | 24864509600 | 36100 | 36200 | 36250 | 36100 | 16118 |
| 562 | 20240422 | 093000 | 24281835500 | 36150 | 36200 | 36250 | 36100 | 28091 |
| 563 | 20240422 | 092900 | 23266099800 | 36250 | 36300 | 36400 | 36200 | 19226 |
| 564 | 20240422 | 092800 | 22568061750 | 36300 | 36400 | 36500 | 36300 | 13114 |
| 565 | 20240422 | 092700 | 22091360700 | 36450 | 36650 | 36650 | 36400 | 31979 |
| 566 | 20240422 | 092600 | 20924156800 | 36650 | 36550 | 36950 | 36550 | 16778 |
| 567 | 20240422 | 092500 | 20307417550 | 36600 | 36650 | 36700 | 36550 | 11368 |
| 568 | 20240422 | 092400 | 19891188900 | 36650 | 36700 | 36750 | 36600 | 12068 |
| 569 | 20240422 | 092300 | 19448973450 | 36700 | 36750 | 36800 | 36700 | 8423 |
| 570 | 20240422 | 092200 | 19139721200 | 36750 | 36750 | 36900 | 36700 | 8316 |
| 571 | 20240422 | 092100 | 18833868150 | 36800 | 36750 | 36800 | 36700 | 4120 |
| 572 | 20240422 | 092000 | 18682469350 | 36750 | 36800 | 36850 | 36700 | 9603 |
| 573 | 20240422 | 091900 | 18329665400 | 36800 | 37000 | 37000 | 36800 | 17024 |
| 574 | 20240422 | 091800 | 17702186050 | 37000 | 37050 | 37050 | 36950 | 4373 |
| 575 | 20240422 | 091700 | 17540375600 | 37050 | 36950 | 37050 | 36900 | 5772 |
| 576 | 20240422 | 091600 | 17327078350 | 37000 | 37150 | 37150 | 36950 | 10764 |
| 577 | 20240422 | 091500 | 16928212200 | 37150 | 37350 | 37350 | 37100 | 18997 |
| 578 | 20240422 | 091400 | 16221661650 | 37350 | 37150 | 37350 | 37100 | 11601 |
| 579 | 20240422 | 091300 | 15789982050 | 37150 | 37000 | 37150 | 36950 | 13454 |
| 580 | 20240422 | 091200 | 15291215450 | 36950 | 36800 | 36950 | 36800 | 10874 |
| 581 | 20240422 | 091100 | 14890176600 | 36800 | 36700 | 36850 | 36650 | 15850 |
| 582 | 20240422 | 091000 | 14308333600 | 36700 | 36650 | 36800 | 36600 | 8150 |
| 583 | 20240422 | 090900 | 14009458350 | 36650 | 36700 | 36750 | 36600 | 11573 |
| 584 | 20240422 | 090800 | 13585376300 | 36700 | 36750 | 36850 | 36600 | 16663 |
| 585 | 20240422 | 090700 | 12972938100 | 36800 | 36600 | 36800 | 36500 | 12341 |
| 586 | 20240422 | 090600 | 12520002050 | 36600 | 36500 | 36600 | 36400 | 18522 |
| 587 | 20240422 | 090500 | 11844196950 | 36450 | 36200 | 36500 | 36100 | 30060 |
| 588 | 20240422 | 090400 | 10753169100 | 36200 | 36350 | 36450 | 36150 | 47354 |
| 589 | 20240422 | 090300 | 9034615500 | 36400 | 36450 | 36550 | 36300 | 48441 |
| 590 | 20240422 | 090200 | 7270922850 | 36500 | 36550 | 36750 | 36450 | 52715 |
| 591 | 20240422 | 090100 | 5343481100 | 36550 | 36900 | 37000 | 36550 | 41650 |
| 592 | 20240422 | 090000 | 3814051700 | 36900 | 36600 | 37000 | 36550 | 103629 |