31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 11548 |
| 3 | 20240417 | 183000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20240417 | 182900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20240417 | 182800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20240417 | 182700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20240417 | 182600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20240417 | 182500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20240417 | 182400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20240417 | 182300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20240417 | 182200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20240417 | 182100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20240417 | 182000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20240417 | 181900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20240417 | 181800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20240417 | 181700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20240417 | 181600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20240417 | 181500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20240417 | 181400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20240417 | 181300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20240417 | 181200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20240417 | 181100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20240417 | 181000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20240417 | 180900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20240417 | 180800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20240417 | 180700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20240417 | 180600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20240417 | 180500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20240417 | 180400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20240417 | 180300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20240417 | 180200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20240417 | 180100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 11548 |
| 33 | 20240417 | 180000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20240417 | 175900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20240417 | 175800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20240417 | 175700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20240417 | 175600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20240417 | 175500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20240417 | 175400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20240417 | 175300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20240417 | 175200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20240417 | 175100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20240417 | 175000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20240417 | 174900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20240417 | 174800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20240417 | 174700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20240417 | 174600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20240417 | 174500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20240417 | 174400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20240417 | 174300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20240417 | 174200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20240417 | 174100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20240417 | 174000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20240417 | 173900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20240417 | 173800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20240417 | 173700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20240417 | 173600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20240417 | 173500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20240417 | 173400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20240417 | 173300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20240417 | 173200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20240417 | 173100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 11548 |
| 63 | 20240417 | 173000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20240417 | 172900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20240417 | 172800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20240417 | 172700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20240417 | 172600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20240417 | 172500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20240417 | 172400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20240417 | 172300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20240417 | 172200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20240417 | 172100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20240417 | 172000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20240417 | 171900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20240417 | 171800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20240417 | 171700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20240417 | 171600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20240417 | 171500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20240417 | 171400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20240417 | 171300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20240417 | 171200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20240417 | 171100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20240417 | 171000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20240417 | 170900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20240417 | 170800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20240417 | 170700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20240417 | 170600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20240417 | 170500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20240417 | 170400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20240417 | 170300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20240417 | 170200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20240417 | 170100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 11548 |
| 93 | 20240417 | 170000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20240417 | 165900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20240417 | 165800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20240417 | 165700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20240417 | 165600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20240417 | 165500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20240417 | 165400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20240417 | 165300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20240417 | 165200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20240417 | 165100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20240417 | 165000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20240417 | 164900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20240417 | 164800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20240417 | 164700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20240417 | 164600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20240417 | 164500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20240417 | 164400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20240417 | 164300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20240417 | 164200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20240417 | 164100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20240417 | 164000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20240417 | 163900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20240417 | 163800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20240417 | 163700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20240417 | 163600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20240417 | 163500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20240417 | 163400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20240417 | 163300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20240417 | 163200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20240417 | 163100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 11548 |
| 123 | 20240417 | 163000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20240417 | 162900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20240417 | 162800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20240417 | 162700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20240417 | 162600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20240417 | 162500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20240417 | 162400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20240417 | 162300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20240417 | 162200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20240417 | 162100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20240417 | 162000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20240417 | 161900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20240417 | 161800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20240417 | 161700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20240417 | 161600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20240417 | 161500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20240417 | 161400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20240417 | 161300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20240417 | 161200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20240417 | 161100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20240417 | 161000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20240417 | 160900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20240417 | 160800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20240417 | 160700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20240417 | 160600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20240417 | 160500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20240417 | 160400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20240417 | 160300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20240417 | 160200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20240417 | 160100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 11548 |
| 153 | 20240417 | 160000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20240417 | 155900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20240417 | 155800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20240417 | 155700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20240417 | 155600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20240417 | 155500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20240417 | 155400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20240417 | 155300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20240417 | 155200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20240417 | 155100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20240417 | 155000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20240417 | 154900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20240417 | 154800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20240417 | 154700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20240417 | 154600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20240417 | 154500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20240417 | 154400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20240417 | 154300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20240417 | 154200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20240417 | 154100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20240417 | 154000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20240417 | 153900 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20240417 | 153800 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20240417 | 153700 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20240417 | 153600 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20240417 | 153500 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20240417 | 153400 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20240417 | 153300 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20240417 | 153200 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20240417 | 153100 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 11548 |
| 183 | 20240417 | 153000 | 36074141000 | 38450 | 38450 | 38450 | 38450 | 11548 |
| 184 | 20240417 | 152900 | 35630120400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240417 | 152800 | 35630120400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240417 | 152700 | 35630120400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240417 | 152600 | 35630120400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240417 | 152500 | 35630120400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240417 | 152400 | 35630120400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240417 | 152300 | 35630120400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240417 | 152200 | 35630120400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240417 | 152100 | 35630120400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240417 | 152000 | 35630120400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240417 | 151900 | 35630120400 | 38300 | 38250 | 38300 | 38100 | 2729 |
| 195 | 20240417 | 151800 | 35525901100 | 38300 | 38150 | 38300 | 38150 | 1113 |
| 196 | 20240417 | 151700 | 35483402950 | 38150 | 38250 | 38300 | 38150 | 923 |
| 197 | 20240417 | 151600 | 35448140400 | 38300 | 38150 | 38350 | 38150 | 1359 |
| 198 | 20240417 | 151500 | 35396127750 | 38300 | 38350 | 38350 | 38100 | 7789 |
| 199 | 20240417 | 151400 | 35098744850 | 38350 | 38400 | 38450 | 38350 | 700 |
| 200 | 20240417 | 151300 | 35071865200 | 38450 | 38500 | 38600 | 38450 | 1475 |
| 201 | 20240417 | 151200 | 35015075350 | 38550 | 38500 | 38550 | 38500 | 661 |
| 202 | 20240417 | 151100 | 34989611350 | 38500 | 38450 | 38550 | 38450 | 825 |
| 203 | 20240417 | 151000 | 34957848750 | 38400 | 38400 | 38450 | 38400 | 504 |
| 204 | 20240417 | 150900 | 34938482800 | 38450 | 38400 | 38450 | 38400 | 447 |
| 205 | 20240417 | 150800 | 34921304250 | 38400 | 38300 | 38450 | 38300 | 1392 |
| 206 | 20240417 | 150700 | 34867908600 | 38300 | 38350 | 38400 | 38300 | 1178 |
| 207 | 20240417 | 150600 | 34822751200 | 38350 | 38400 | 38400 | 38350 | 323 |
| 208 | 20240417 | 150500 | 34810355050 | 38350 | 38350 | 38400 | 38350 | 492 |
| 209 | 20240417 | 150400 | 34791474350 | 38400 | 38250 | 38450 | 38250 | 1460 |
| 210 | 20240417 | 150300 | 34735470750 | 38250 | 38300 | 38300 | 38250 | 938 |
| 211 | 20240417 | 150200 | 34699578050 | 38250 | 38350 | 38350 | 38250 | 1673 |
| 212 | 20240417 | 150100 | 34635538700 | 38300 | 38300 | 38350 | 38300 | 773 |
| 213 | 20240417 | 150000 | 34605931300 | 38250 | 38150 | 38300 | 38100 | 2876 |
| 214 | 20240417 | 145900 | 34496102100 | 38150 | 38400 | 38450 | 38100 | 5070 |
| 215 | 20240417 | 145800 | 34302071150 | 38400 | 38450 | 38450 | 38300 | 1843 |
| 216 | 20240417 | 145700 | 34231340600 | 38450 | 38550 | 38550 | 38400 | 6540 |
| 217 | 20240417 | 145600 | 33979898000 | 38550 | 38600 | 38600 | 38550 | 1326 |
| 218 | 20240417 | 145500 | 33928730700 | 38600 | 38650 | 38700 | 38600 | 912 |
| 219 | 20240417 | 145400 | 33893482850 | 38700 | 38650 | 38700 | 38600 | 803 |
| 220 | 20240417 | 145300 | 33862443200 | 38650 | 38650 | 38750 | 38650 | 681 |
| 221 | 20240417 | 145200 | 33836110700 | 38700 | 38650 | 38700 | 38650 | 1200 |
| 222 | 20240417 | 145100 | 33789702000 | 38650 | 38750 | 38750 | 38600 | 2957 |
| 223 | 20240417 | 145000 | 33675344450 | 38750 | 38750 | 38800 | 38750 | 812 |
| 224 | 20240417 | 144900 | 33643875200 | 38800 | 38750 | 38850 | 38700 | 853 |
| 225 | 20240417 | 144800 | 33610813500 | 38700 | 38700 | 38800 | 38700 | 2050 |
| 226 | 20240417 | 144700 | 33531446850 | 38700 | 38800 | 38800 | 38700 | 1821 |
| 227 | 20240417 | 144600 | 33460876050 | 38800 | 38850 | 38850 | 38750 | 1837 |
| 228 | 20240417 | 144500 | 33389629250 | 38800 | 38850 | 38850 | 38800 | 1431 |
| 229 | 20240417 | 144400 | 33334065450 | 38900 | 38800 | 38900 | 38800 | 1358 |
| 230 | 20240417 | 144300 | 33281305100 | 38800 | 38800 | 38850 | 38800 | 979 |
| 231 | 20240417 | 144200 | 33243312450 | 38850 | 38900 | 38900 | 38800 | 1702 |
| 232 | 20240417 | 144100 | 33177179050 | 38900 | 38950 | 38950 | 38900 | 967 |
| 233 | 20240417 | 144000 | 33139559600 | 38950 | 39000 | 39000 | 38900 | 488 |
| 234 | 20240417 | 143900 | 33120552950 | 39000 | 38950 | 39000 | 38950 | 569 |
| 235 | 20240417 | 143800 | 33098371000 | 38950 | 39000 | 39000 | 38950 | 567 |
| 236 | 20240417 | 143700 | 33076285800 | 38950 | 38950 | 39000 | 38950 | 752 |
| 237 | 20240417 | 143600 | 33046989450 | 38950 | 39000 | 39000 | 38950 | 404 |
| 238 | 20240417 | 143500 | 33031241050 | 39000 | 39100 | 39100 | 39000 | 383 |
| 239 | 20240417 | 143400 | 33016289950 | 39050 | 39050 | 39100 | 39050 | 402 |
| 240 | 20240417 | 143300 | 33000590550 | 39100 | 39150 | 39150 | 39100 | 312 |
| 241 | 20240417 | 143200 | 32988390850 | 39150 | 39050 | 39200 | 39050 | 3311 |
| 242 | 20240417 | 143100 | 32858839900 | 39100 | 38950 | 39100 | 38950 | 1615 |
| 243 | 20240417 | 143000 | 32795844800 | 39000 | 38950 | 39000 | 38950 | 360 |
| 244 | 20240417 | 142900 | 32781822700 | 38950 | 39000 | 39000 | 38950 | 179 |
| 245 | 20240417 | 142800 | 32774846150 | 39000 | 39000 | 39050 | 39000 | 1068 |
| 246 | 20240417 | 142700 | 32733194100 | 39000 | 39000 | 39050 | 39000 | 954 |
| 247 | 20240417 | 142600 | 32695966200 | 39000 | 39050 | 39050 | 39000 | 768 |
| 248 | 20240417 | 142500 | 32665986050 | 39000 | 39000 | 39050 | 39000 | 383 |
| 249 | 20240417 | 142400 | 32651031750 | 39000 | 39000 | 39050 | 39000 | 570 |
| 250 | 20240417 | 142300 | 32628781400 | 39000 | 39000 | 39050 | 38950 | 458 |
| 251 | 20240417 | 142200 | 32610910700 | 39000 | 39100 | 39150 | 38900 | 1041 |
| 252 | 20240417 | 142100 | 32570259200 | 39100 | 38900 | 39150 | 38900 | 1773 |
| 253 | 20240417 | 142000 | 32501043900 | 38950 | 38900 | 38950 | 38900 | 441 |
| 254 | 20240417 | 141900 | 32483886100 | 38950 | 39000 | 39000 | 38900 | 421 |
| 255 | 20240417 | 141800 | 32467494600 | 39000 | 38950 | 39000 | 38900 | 588 |
| 256 | 20240417 | 141700 | 32444594300 | 38950 | 38950 | 39000 | 38850 | 342 |
| 257 | 20240417 | 141600 | 32431289950 | 38950 | 38950 | 38950 | 38850 | 452 |
| 258 | 20240417 | 141500 | 32413711650 | 38950 | 38950 | 39100 | 38900 | 660 |
| 259 | 20240417 | 141400 | 32387978700 | 38950 | 39000 | 39050 | 38900 | 3370 |
| 260 | 20240417 | 141300 | 32256653150 | 39050 | 39050 | 39050 | 39000 | 716 |
| 261 | 20240417 | 141200 | 32228694000 | 39050 | 39050 | 39100 | 39000 | 874 |
| 262 | 20240417 | 141100 | 32194582000 | 39050 | 39050 | 39100 | 39000 | 1131 |
| 263 | 20240417 | 141000 | 32150407000 | 39000 | 39100 | 39100 | 39000 | 1286 |
| 264 | 20240417 | 140900 | 32100197800 | 39050 | 39000 | 39100 | 39000 | 1080 |
| 265 | 20240417 | 140800 | 32058009200 | 39050 | 39100 | 39100 | 39000 | 908 |
| 266 | 20240417 | 140700 | 32022546600 | 39000 | 39100 | 39150 | 39000 | 3403 |
| 267 | 20240417 | 140600 | 31889591550 | 39150 | 39100 | 39150 | 39100 | 182 |
| 268 | 20240417 | 140500 | 31882470050 | 39150 | 39150 | 39150 | 39100 | 832 |
| 269 | 20240417 | 140400 | 31849928950 | 39150 | 39100 | 39150 | 39100 | 388 |
| 270 | 20240417 | 140300 | 31834752800 | 39100 | 39050 | 39100 | 39050 | 377 |
| 271 | 20240417 | 140200 | 31820018200 | 39100 | 39100 | 39100 | 39050 | 494 |
| 272 | 20240417 | 140100 | 31800704900 | 39100 | 39100 | 39150 | 39100 | 155 |
| 273 | 20240417 | 140000 | 31794642200 | 39100 | 39050 | 39150 | 39050 | 674 |
| 274 | 20240417 | 135900 | 31768295100 | 39050 | 39100 | 39100 | 39000 | 1270 |
| 275 | 20240417 | 135800 | 31718689150 | 39050 | 39050 | 39150 | 39000 | 721 |
| 276 | 20240417 | 135700 | 31690527250 | 39050 | 39100 | 39100 | 39000 | 1255 |
| 277 | 20240417 | 135600 | 31641542900 | 39100 | 39350 | 39450 | 38950 | 4685 |
| 278 | 20240417 | 135500 | 31457859650 | 39400 | 39300 | 39450 | 39300 | 1075 |
| 279 | 20240417 | 135400 | 31415529650 | 39300 | 39450 | 39500 | 39300 | 817 |
| 280 | 20240417 | 135300 | 31383351200 | 39500 | 39150 | 39600 | 39150 | 14201 |
| 281 | 20240417 | 135200 | 30823798200 | 39150 | 39150 | 39200 | 39100 | 1820 |
| 282 | 20240417 | 135100 | 30752537700 | 39150 | 39100 | 39200 | 39100 | 2033 |
| 283 | 20240417 | 135000 | 30672956200 | 39150 | 39050 | 39200 | 39050 | 1406 |
| 284 | 20240417 | 134900 | 30617956750 | 39100 | 39100 | 39100 | 39050 | 333 |
| 285 | 20240417 | 134800 | 30604940450 | 39100 | 39050 | 39150 | 39050 | 831 |
| 286 | 20240417 | 134700 | 30572451200 | 39050 | 39150 | 39150 | 39000 | 1405 |
| 287 | 20240417 | 134600 | 30517562300 | 39100 | 39100 | 39150 | 39100 | 708 |
| 288 | 20240417 | 134500 | 30489878650 | 39150 | 39100 | 39150 | 39100 | 1625 |
| 289 | 20240417 | 134400 | 30426293700 | 39100 | 39150 | 39150 | 39050 | 514 |
| 290 | 20240417 | 134300 | 30406196300 | 39150 | 39150 | 39200 | 39100 | 2492 |
| 291 | 20240417 | 134200 | 30308644650 | 39100 | 39100 | 39150 | 39100 | 766 |
| 292 | 20240417 | 134100 | 30278676650 | 39100 | 39150 | 39150 | 39050 | 1179 |
| 293 | 20240417 | 134000 | 30232554250 | 39150 | 39150 | 39200 | 39100 | 2068 |
| 294 | 20240417 | 133900 | 30151525100 | 39100 | 39050 | 39100 | 39000 | 895 |
| 295 | 20240417 | 133800 | 30116548250 | 39000 | 38950 | 39050 | 38800 | 3106 |
| 296 | 20240417 | 133700 | 29995760600 | 38900 | 39000 | 39000 | 38900 | 1343 |
| 297 | 20240417 | 133600 | 29943421100 | 39000 | 39000 | 39050 | 38950 | 1170 |
| 298 | 20240417 | 133500 | 29897826550 | 39050 | 39100 | 39100 | 38900 | 2740 |
| 299 | 20240417 | 133400 | 29790917850 | 39150 | 39200 | 39200 | 39150 | 1298 |
| 300 | 20240417 | 133300 | 29740094700 | 39150 | 39200 | 39250 | 39150 | 1511 |
| 301 | 20240417 | 133200 | 29680862050 | 39200 | 39100 | 39200 | 39050 | 3044 |
| 302 | 20240417 | 133100 | 29561713350 | 39050 | 39100 | 39150 | 39050 | 924 |
| 303 | 20240417 | 133000 | 29525590350 | 39100 | 39050 | 39100 | 39050 | 423 |
| 304 | 20240417 | 132900 | 29509057150 | 39050 | 39100 | 39100 | 39000 | 2048 |
| 305 | 20240417 | 132800 | 29429094300 | 39100 | 39100 | 39100 | 39100 | 283 |
| 306 | 20240417 | 132700 | 29418029000 | 39100 | 39150 | 39150 | 39100 | 1750 |
| 307 | 20240417 | 132600 | 29349534750 | 39150 | 39200 | 39250 | 39150 | 960 |
| 308 | 20240417 | 132500 | 29311948750 | 39200 | 39100 | 39250 | 39100 | 1830 |
| 309 | 20240417 | 132400 | 29240183350 | 39100 | 39100 | 39200 | 39050 | 1627 |
| 310 | 20240417 | 132300 | 29176494000 | 39100 | 39150 | 39150 | 38700 | 5414 |
| 311 | 20240417 | 132200 | 28965426450 | 39150 | 39200 | 39200 | 39100 | 669 |
| 312 | 20240417 | 132100 | 28939231350 | 39150 | 39150 | 39250 | 39150 | 5354 |
| 313 | 20240417 | 132000 | 28729314950 | 39150 | 39050 | 39150 | 39050 | 1490 |
| 314 | 20240417 | 131900 | 28671044400 | 39050 | 39050 | 39050 | 39000 | 101 |
| 315 | 20240417 | 131800 | 28667101150 | 39000 | 38950 | 39050 | 38950 | 763 |
| 316 | 20240417 | 131700 | 28637349050 | 38950 | 39050 | 39050 | 38950 | 1443 |
| 317 | 20240417 | 131600 | 28581092550 | 39000 | 38950 | 39050 | 38950 | 1629 |
| 318 | 20240417 | 131500 | 28517561950 | 39000 | 38900 | 39050 | 38900 | 623 |
| 319 | 20240417 | 131400 | 28493267050 | 38850 | 38850 | 38950 | 38800 | 2138 |
| 320 | 20240417 | 131300 | 28410182450 | 38800 | 38750 | 38850 | 38700 | 1094 |
| 321 | 20240417 | 131200 | 28367783150 | 38750 | 38800 | 38800 | 38750 | 980 |
| 322 | 20240417 | 131100 | 28329789200 | 38800 | 38800 | 38850 | 38800 | 911 |
| 323 | 20240417 | 131000 | 28294440550 | 38800 | 38900 | 38900 | 38800 | 1176 |
| 324 | 20240417 | 130900 | 28248773500 | 38950 | 38950 | 39000 | 38950 | 931 |
| 325 | 20240417 | 130800 | 28212500800 | 39000 | 39050 | 39050 | 38950 | 2485 |
| 326 | 20240417 | 130700 | 28115624750 | 39100 | 39100 | 39150 | 39050 | 1018 |
| 327 | 20240417 | 130600 | 28075826600 | 39100 | 39100 | 39200 | 39050 | 2218 |
| 328 | 20240417 | 130500 | 27989031800 | 39200 | 39150 | 39250 | 39100 | 2435 |
| 329 | 20240417 | 130400 | 27893623700 | 39150 | 39000 | 39200 | 39000 | 4602 |
| 330 | 20240417 | 130300 | 27713533150 | 39000 | 39100 | 39100 | 39000 | 1128 |
| 331 | 20240417 | 130200 | 27669482500 | 39050 | 38950 | 39100 | 38950 | 643 |
| 332 | 20240417 | 130100 | 27644376850 | 39100 | 38850 | 39100 | 38850 | 1022 |
| 333 | 20240417 | 130000 | 27604591750 | 38900 | 38850 | 38900 | 38850 | 185 |
| 334 | 20240417 | 125900 | 27597404200 | 38850 | 38850 | 38850 | 38800 | 295 |
| 335 | 20240417 | 125800 | 27585944150 | 38800 | 38900 | 38900 | 38750 | 1557 |
| 336 | 20240417 | 125700 | 27525458700 | 38900 | 39150 | 39150 | 38900 | 3082 |
| 337 | 20240417 | 125600 | 27405073800 | 39150 | 39100 | 39150 | 39000 | 2669 |
| 338 | 20240417 | 125500 | 27300725900 | 39100 | 39150 | 39200 | 39050 | 2920 |
| 339 | 20240417 | 125400 | 27186460000 | 39150 | 39050 | 39150 | 39050 | 2468 |
| 340 | 20240417 | 125300 | 27089908950 | 39050 | 39050 | 39050 | 38950 | 2439 |
| 341 | 20240417 | 125200 | 26994739850 | 39050 | 38900 | 39100 | 38900 | 3166 |
| 342 | 20240417 | 125100 | 26871314500 | 38900 | 38850 | 38900 | 38800 | 1105 |
| 343 | 20240417 | 125000 | 26828354700 | 38850 | 38750 | 38850 | 38750 | 674 |
| 344 | 20240417 | 124900 | 26802218050 | 38800 | 38800 | 38800 | 38750 | 1051 |
| 345 | 20240417 | 124800 | 26761439900 | 38800 | 38750 | 38850 | 38700 | 497 |
| 346 | 20240417 | 124700 | 26742165100 | 38750 | 38800 | 38800 | 38650 | 2507 |
| 347 | 20240417 | 124600 | 26645129250 | 38800 | 38850 | 38850 | 38750 | 1785 |
| 348 | 20240417 | 124500 | 26575880300 | 38900 | 38900 | 38950 | 38850 | 2235 |
| 349 | 20240417 | 124400 | 26488898600 | 38900 | 39000 | 39050 | 38900 | 4601 |
| 350 | 20240417 | 124300 | 26309512650 | 39100 | 38900 | 39200 | 38900 | 18509 |
| 351 | 20240417 | 124200 | 25586334600 | 38850 | 38800 | 38850 | 38750 | 2606 |
| 352 | 20240417 | 124100 | 25485166950 | 38700 | 38550 | 38750 | 38550 | 1301 |
| 353 | 20240417 | 124000 | 25434860950 | 38500 | 38600 | 38600 | 38500 | 973 |
| 354 | 20240417 | 123900 | 25397364000 | 38650 | 38700 | 38700 | 38600 | 1457 |
| 355 | 20240417 | 123800 | 25341043200 | 38750 | 38750 | 38800 | 38700 | 791 |
| 356 | 20240417 | 123700 | 25310387950 | 38750 | 38800 | 38850 | 38750 | 2428 |
| 357 | 20240417 | 123600 | 25216184800 | 38800 | 38800 | 38850 | 38750 | 2364 |
| 358 | 20240417 | 123500 | 25124438550 | 38800 | 38750 | 38850 | 38700 | 2969 |
| 359 | 20240417 | 123400 | 25009212250 | 38750 | 38650 | 38800 | 38600 | 1636 |
| 360 | 20240417 | 123300 | 24945887750 | 38650 | 38600 | 38650 | 38550 | 851 |
| 361 | 20240417 | 123200 | 24913029200 | 38600 | 38550 | 38600 | 38500 | 711 |
| 362 | 20240417 | 123100 | 24885610500 | 38500 | 38500 | 38500 | 38500 | 31 |
| 363 | 20240417 | 123000 | 24884417000 | 38550 | 38550 | 38550 | 38500 | 302 |
| 364 | 20240417 | 122900 | 24872784250 | 38550 | 38550 | 38550 | 38500 | 277 |
| 365 | 20240417 | 122800 | 24862114450 | 38500 | 38450 | 38600 | 38450 | 1693 |
| 366 | 20240417 | 122700 | 24796854800 | 38400 | 38500 | 38500 | 38400 | 2269 |
| 367 | 20240417 | 122600 | 24709620700 | 38450 | 38500 | 38550 | 38450 | 406 |
| 368 | 20240417 | 122500 | 24693993650 | 38500 | 38500 | 38550 | 38500 | 864 |
| 369 | 20240417 | 122400 | 24660724650 | 38500 | 38500 | 38500 | 38450 | 849 |
| 370 | 20240417 | 122300 | 24628039550 | 38500 | 38450 | 38550 | 38450 | 604 |
| 371 | 20240417 | 122200 | 24604787750 | 38450 | 38500 | 38500 | 38450 | 824 |
| 372 | 20240417 | 122100 | 24573080900 | 38500 | 38450 | 38500 | 38450 | 444 |
| 373 | 20240417 | 122000 | 24556009050 | 38450 | 38550 | 38550 | 38450 | 1497 |
| 374 | 20240417 | 121900 | 24498395250 | 38550 | 38500 | 38600 | 38500 | 1170 |
| 375 | 20240417 | 121800 | 24453290200 | 38500 | 38550 | 38550 | 38500 | 514 |
| 376 | 20240417 | 121700 | 24433494000 | 38550 | 38600 | 38600 | 38500 | 997 |
| 377 | 20240417 | 121600 | 24395090650 | 38600 | 38700 | 38750 | 38600 | 1870 |
| 378 | 20240417 | 121500 | 24322779600 | 38700 | 38700 | 38800 | 38650 | 2455 |
| 379 | 20240417 | 121400 | 24227733500 | 38650 | 38700 | 38800 | 38650 | 2550 |
| 380 | 20240417 | 121300 | 24129009200 | 38750 | 38750 | 38800 | 38700 | 5713 |
| 381 | 20240417 | 121200 | 23907532550 | 38750 | 38550 | 38750 | 38550 | 3609 |
| 382 | 20240417 | 121100 | 23767994800 | 38600 | 38600 | 38600 | 38550 | 1045 |
| 383 | 20240417 | 121000 | 23727668600 | 38600 | 38500 | 38600 | 38450 | 3241 |
| 384 | 20240417 | 120900 | 23602741200 | 38500 | 38500 | 38550 | 38400 | 1604 |
| 385 | 20240417 | 120800 | 23540990650 | 38450 | 38350 | 38450 | 38350 | 2303 |
| 386 | 20240417 | 120700 | 23452548450 | 38350 | 38250 | 38350 | 38200 | 1061 |
| 387 | 20240417 | 120600 | 23411897750 | 38250 | 38200 | 38250 | 38150 | 515 |
| 388 | 20240417 | 120500 | 23392216500 | 38200 | 38100 | 38200 | 38100 | 558 |
| 389 | 20240417 | 120400 | 23370930500 | 38100 | 38100 | 38150 | 38100 | 292 |
| 390 | 20240417 | 120300 | 23359796300 | 38100 | 37950 | 38100 | 37950 | 526 |
| 391 | 20240417 | 120200 | 23339793000 | 37950 | 37950 | 37950 | 37950 | 675 |
| 392 | 20240417 | 120100 | 23314176750 | 37950 | 37900 | 37950 | 37900 | 271 |
| 393 | 20240417 | 120000 | 23303892650 | 37900 | 37950 | 38000 | 37900 | 221 |
| 394 | 20240417 | 115900 | 23295505500 | 38000 | 37950 | 38000 | 37950 | 37 |
| 395 | 20240417 | 115800 | 23294101200 | 37950 | 38000 | 38100 | 37950 | 365 |
| 396 | 20240417 | 115700 | 23280238500 | 38050 | 38000 | 38050 | 37950 | 1059 |
| 397 | 20240417 | 115600 | 23239987900 | 37950 | 37950 | 38000 | 37900 | 1000 |
| 398 | 20240417 | 115500 | 23202038100 | 37950 | 38050 | 38050 | 37950 | 903 |
| 399 | 20240417 | 115400 | 23167728200 | 38050 | 38100 | 38150 | 38050 | 243 |
| 400 | 20240417 | 115300 | 23158467000 | 38100 | 38050 | 38150 | 38050 | 517 |
| 401 | 20240417 | 115200 | 23138755150 | 38050 | 38050 | 38100 | 38000 | 439 |
| 402 | 20240417 | 115100 | 23122057700 | 38050 | 38100 | 38100 | 37950 | 2815 |
| 403 | 20240417 | 115000 | 23015012850 | 38100 | 38100 | 38150 | 38100 | 347 |
| 404 | 20240417 | 114900 | 23001790350 | 38050 | 38100 | 38100 | 38050 | 275 |
| 405 | 20240417 | 114800 | 22991316150 | 38100 | 38100 | 38100 | 38050 | 886 |
| 406 | 20240417 | 114700 | 22957564800 | 38100 | 38250 | 38250 | 38100 | 538 |
| 407 | 20240417 | 114600 | 22937026900 | 38250 | 38250 | 38300 | 38250 | 1045 |
| 408 | 20240417 | 114500 | 22897023700 | 38250 | 38300 | 38350 | 38250 | 644 |
| 409 | 20240417 | 114400 | 22872363500 | 38350 | 38300 | 38350 | 38300 | 443 |
| 410 | 20240417 | 114300 | 22855381400 | 38300 | 38300 | 38400 | 38200 | 1371 |
| 411 | 20240417 | 114200 | 22802838800 | 38300 | 38100 | 38350 | 38100 | 2794 |
| 412 | 20240417 | 114100 | 22696041050 | 38100 | 38100 | 38150 | 38100 | 415 |
| 413 | 20240417 | 114000 | 22680228900 | 38100 | 38100 | 38150 | 38100 | 239 |
| 414 | 20240417 | 113900 | 22671122500 | 38100 | 38100 | 38100 | 38100 | 615 |
| 415 | 20240417 | 113800 | 22647691000 | 38100 | 38050 | 38100 | 38050 | 235 |
| 416 | 20240417 | 113700 | 22638748300 | 38000 | 38050 | 38050 | 38000 | 654 |
| 417 | 20240417 | 113600 | 22613863700 | 38000 | 38000 | 38050 | 38000 | 413 |
| 418 | 20240417 | 113500 | 22598158900 | 38000 | 38100 | 38100 | 38000 | 1281 |
| 419 | 20240417 | 113400 | 22549401650 | 38100 | 38150 | 38150 | 38000 | 1530 |
| 420 | 20240417 | 113300 | 22491157150 | 38150 | 37900 | 38150 | 37900 | 1678 |
| 421 | 20240417 | 113200 | 22427367850 | 37900 | 37900 | 37950 | 37800 | 1615 |
| 422 | 20240417 | 113100 | 22366176450 | 37850 | 37800 | 37850 | 37800 | 879 |
| 423 | 20240417 | 113000 | 22332914850 | 37800 | 37750 | 37850 | 37700 | 1287 |
| 424 | 20240417 | 112900 | 22284285550 | 37750 | 37700 | 37800 | 37700 | 764 |
| 425 | 20240417 | 112800 | 22255448250 | 37700 | 37750 | 37800 | 37450 | 10780 |
| 426 | 20240417 | 112700 | 21850429350 | 37700 | 37700 | 37700 | 37600 | 3990 |
| 427 | 20240417 | 112600 | 21700304900 | 37750 | 37700 | 37750 | 37650 | 2679 |
| 428 | 20240417 | 112500 | 21599269950 | 37650 | 37700 | 37700 | 37650 | 521 |
| 429 | 20240417 | 112400 | 21579648900 | 37650 | 37650 | 37700 | 37650 | 938 |
| 430 | 20240417 | 112300 | 21544321400 | 37650 | 37650 | 37700 | 37650 | 1435 |
| 431 | 20240417 | 112200 | 21490227950 | 37650 | 37700 | 37700 | 37650 | 573 |
| 432 | 20240417 | 112100 | 21468630950 | 37700 | 37650 | 37700 | 37650 | 1501 |
| 433 | 20240417 | 112000 | 21412050750 | 37700 | 37700 | 37750 | 37650 | 677 |
| 434 | 20240417 | 111900 | 21386527500 | 37700 | 37700 | 37700 | 37650 | 817 |
| 435 | 20240417 | 111800 | 21355735350 | 37700 | 37700 | 37750 | 37650 | 1489 |
| 436 | 20240417 | 111700 | 21299636650 | 37700 | 37750 | 37800 | 37700 | 939 |
| 437 | 20240417 | 111600 | 21264189050 | 37750 | 37750 | 37800 | 37750 | 589 |
| 438 | 20240417 | 111500 | 21241952250 | 37750 | 37900 | 37950 | 37750 | 1478 |
| 439 | 20240417 | 111400 | 21185975950 | 37900 | 37700 | 37900 | 37700 | 701 |
| 440 | 20240417 | 111300 | 21159473100 | 37700 | 37700 | 37750 | 37650 | 2272 |
| 441 | 20240417 | 111200 | 21073806300 | 37700 | 37650 | 37750 | 37650 | 1276 |
| 442 | 20240417 | 111100 | 21025725850 | 37650 | 37750 | 37750 | 37600 | 3421 |
| 443 | 20240417 | 111000 | 20896850950 | 37650 | 37700 | 37750 | 37600 | 3673 |
| 444 | 20240417 | 110900 | 20758432850 | 37750 | 37750 | 37800 | 37700 | 1993 |
| 445 | 20240417 | 110800 | 20683278850 | 37700 | 37750 | 37800 | 37700 | 2870 |
| 446 | 20240417 | 110700 | 20574936000 | 37800 | 37800 | 37850 | 37750 | 1738 |
| 447 | 20240417 | 110600 | 20509285100 | 37800 | 37800 | 37850 | 37800 | 617 |
| 448 | 20240417 | 110500 | 20485962250 | 37800 | 37850 | 37850 | 37800 | 2332 |
| 449 | 20240417 | 110400 | 20397763950 | 37850 | 37900 | 37950 | 37850 | 1989 |
| 450 | 20240417 | 110300 | 20322408600 | 37900 | 38100 | 38100 | 37900 | 3106 |
| 451 | 20240417 | 110200 | 20204356650 | 38050 | 38150 | 38150 | 38050 | 1072 |
| 452 | 20240417 | 110100 | 20163497550 | 38100 | 38100 | 38150 | 38050 | 817 |
| 453 | 20240417 | 110000 | 20132366350 | 38100 | 38150 | 38200 | 38050 | 1250 |
| 454 | 20240417 | 105900 | 20084708850 | 38150 | 38250 | 38250 | 38150 | 1398 |
| 455 | 20240417 | 105800 | 20031291300 | 38250 | 38200 | 38400 | 38200 | 1305 |
| 456 | 20240417 | 105700 | 19981298650 | 38200 | 38300 | 38300 | 38200 | 664 |
| 457 | 20240417 | 105600 | 19955919350 | 38300 | 38300 | 38300 | 38200 | 1479 |
| 458 | 20240417 | 105500 | 19899324100 | 38300 | 38250 | 38350 | 38250 | 613 |
| 459 | 20240417 | 105400 | 19875861950 | 38250 | 38300 | 38300 | 38150 | 893 |
| 460 | 20240417 | 105300 | 19841732150 | 38300 | 38250 | 38300 | 38200 | 981 |
| 461 | 20240417 | 105200 | 19804210800 | 38200 | 38300 | 38350 | 38200 | 238 |
| 462 | 20240417 | 105100 | 19795104700 | 38400 | 38150 | 38450 | 38150 | 2416 |
| 463 | 20240417 | 105000 | 19702618250 | 38050 | 38050 | 38150 | 38050 | 572 |
| 464 | 20240417 | 104900 | 19680819450 | 38050 | 38100 | 38150 | 38050 | 1112 |
| 465 | 20240417 | 104800 | 19638499800 | 38050 | 38150 | 38150 | 38050 | 852 |
| 466 | 20240417 | 104700 | 19606036900 | 38150 | 38200 | 38200 | 38100 | 736 |
| 467 | 20240417 | 104600 | 19577958300 | 38150 | 38150 | 38200 | 38050 | 1019 |
| 468 | 20240417 | 104500 | 19539123800 | 38100 | 38050 | 38100 | 38000 | 1569 |
| 469 | 20240417 | 104400 | 19479381200 | 38050 | 38100 | 38150 | 38000 | 2340 |
| 470 | 20240417 | 104300 | 19390276150 | 38100 | 38200 | 38200 | 38100 | 1583 |
| 471 | 20240417 | 104200 | 19329900750 | 38200 | 38200 | 38250 | 38150 | 1655 |
| 472 | 20240417 | 104100 | 19266698100 | 38200 | 38300 | 38300 | 38150 | 2623 |
| 473 | 20240417 | 104000 | 19166390900 | 38350 | 38350 | 38450 | 38350 | 356 |
| 474 | 20240417 | 103900 | 19152737050 | 38400 | 38400 | 38400 | 38300 | 760 |
| 475 | 20240417 | 103800 | 19123554550 | 38400 | 38300 | 38450 | 38300 | 551 |
| 476 | 20240417 | 103700 | 19102426700 | 38400 | 38200 | 38450 | 38200 | 1298 |
| 477 | 20240417 | 103600 | 19052773150 | 38250 | 38350 | 38400 | 38250 | 3076 |
| 478 | 20240417 | 103500 | 18935030500 | 38350 | 38450 | 38500 | 38350 | 778 |
| 479 | 20240417 | 103400 | 18905152800 | 38450 | 38400 | 38500 | 38400 | 815 |
| 480 | 20240417 | 103300 | 18873785800 | 38400 | 38400 | 38500 | 38400 | 1130 |
| 481 | 20240417 | 103200 | 18830379950 | 38400 | 38450 | 38500 | 38400 | 615 |
| 482 | 20240417 | 103100 | 18806734550 | 38450 | 38450 | 38550 | 38450 | 1041 |
| 483 | 20240417 | 103000 | 18766696250 | 38450 | 38400 | 38550 | 38400 | 1728 |
| 484 | 20240417 | 102900 | 18700217050 | 38400 | 38500 | 38500 | 38400 | 1142 |
| 485 | 20240417 | 102800 | 18656323400 | 38500 | 38400 | 38500 | 38350 | 1706 |
| 486 | 20240417 | 102700 | 18590786200 | 38500 | 38700 | 38750 | 38500 | 3463 |
| 487 | 20240417 | 102600 | 18457017150 | 38700 | 38450 | 38700 | 38400 | 4440 |
| 488 | 20240417 | 102500 | 18285909700 | 38500 | 38200 | 38500 | 38200 | 3032 |
| 489 | 20240417 | 102400 | 18169603350 | 38250 | 38200 | 38300 | 38000 | 5107 |
| 490 | 20240417 | 102300 | 17974466050 | 38200 | 38100 | 38250 | 38100 | 3963 |
| 491 | 20240417 | 102200 | 17823280950 | 38100 | 38050 | 38250 | 38000 | 2825 |
| 492 | 20240417 | 102100 | 17715660750 | 38050 | 38100 | 38150 | 38000 | 4699 |
| 493 | 20240417 | 102000 | 17536846550 | 38050 | 37950 | 38100 | 37900 | 4562 |
| 494 | 20240417 | 101900 | 17363514900 | 37950 | 37850 | 38050 | 37850 | 4381 |
| 495 | 20240417 | 101800 | 17197373050 | 37900 | 37700 | 37900 | 37600 | 8357 |
| 496 | 20240417 | 101700 | 16881955550 | 37700 | 38050 | 38050 | 37650 | 16110 |
| 497 | 20240417 | 101600 | 16272274850 | 38000 | 38150 | 38150 | 38000 | 3363 |
| 498 | 20240417 | 101500 | 16144236700 | 38200 | 38050 | 38250 | 38000 | 5095 |
| 499 | 20240417 | 101400 | 15950076150 | 38050 | 38000 | 38150 | 38000 | 5543 |
| 500 | 20240417 | 101300 | 15739321600 | 38000 | 38450 | 38450 | 37950 | 23228 |
| 501 | 20240417 | 101200 | 14852359500 | 38450 | 38500 | 38550 | 38400 | 4654 |
| 502 | 20240417 | 101100 | 14673326550 | 38500 | 38500 | 38550 | 38400 | 5113 |
| 503 | 20240417 | 101000 | 14476743200 | 38450 | 38500 | 38550 | 38400 | 8792 |
| 504 | 20240417 | 100900 | 14138437100 | 38550 | 38800 | 38850 | 38550 | 6891 |
| 505 | 20240417 | 100800 | 13871731950 | 38800 | 39150 | 39150 | 38800 | 11143 |
| 506 | 20240417 | 100700 | 13437396450 | 39150 | 39400 | 39400 | 39150 | 3511 |
| 507 | 20240417 | 100600 | 13299686500 | 39400 | 39500 | 39500 | 39350 | 735 |
| 508 | 20240417 | 100500 | 13270679150 | 39500 | 39550 | 39550 | 39400 | 3486 |
| 509 | 20240417 | 100400 | 13133111250 | 39550 | 39500 | 39550 | 39450 | 3033 |
| 510 | 20240417 | 100300 | 13013287450 | 39550 | 39500 | 39550 | 39450 | 2318 |
| 511 | 20240417 | 100200 | 12921722100 | 39500 | 39500 | 39550 | 39400 | 2454 |
| 512 | 20240417 | 100100 | 12824811950 | 39550 | 39450 | 39550 | 39350 | 3731 |
| 513 | 20240417 | 100000 | 12677494400 | 39450 | 39300 | 39450 | 39300 | 2269 |
| 514 | 20240417 | 095900 | 12588120250 | 39300 | 39250 | 39350 | 39150 | 2152 |
| 515 | 20240417 | 095800 | 12503650250 | 39400 | 39150 | 39400 | 39100 | 2014 |
| 516 | 20240417 | 095700 | 12424648950 | 39200 | 39150 | 39200 | 39100 | 3056 |
| 517 | 20240417 | 095600 | 12305031800 | 39150 | 39200 | 39200 | 39150 | 670 |
| 518 | 20240417 | 095500 | 12278788550 | 39200 | 39200 | 39200 | 39150 | 1000 |
| 519 | 20240417 | 095400 | 12239594950 | 39200 | 39250 | 39250 | 39200 | 488 |
| 520 | 20240417 | 095300 | 12220461250 | 39250 | 39350 | 39350 | 39250 | 1606 |
| 521 | 20240417 | 095200 | 12157368800 | 39300 | 39300 | 39300 | 39200 | 774 |
| 522 | 20240417 | 095100 | 12126962050 | 39300 | 39150 | 39400 | 39150 | 3283 |
| 523 | 20240417 | 095000 | 11998044500 | 39150 | 39200 | 39250 | 39100 | 541 |
| 524 | 20240417 | 094900 | 11976865250 | 39100 | 39150 | 39200 | 39100 | 1834 |
| 525 | 20240417 | 094800 | 11905084350 | 39100 | 39100 | 39150 | 39100 | 299 |
| 526 | 20240417 | 094700 | 11893386700 | 39150 | 39100 | 39150 | 39100 | 1437 |
| 527 | 20240417 | 094600 | 11837185350 | 39150 | 39150 | 39200 | 39100 | 1016 |
| 528 | 20240417 | 094500 | 11797409150 | 39150 | 39150 | 39200 | 39100 | 939 |
| 529 | 20240417 | 094400 | 11760667400 | 39150 | 39100 | 39150 | 39050 | 2490 |
| 530 | 20240417 | 094300 | 11663285150 | 39100 | 39000 | 39100 | 39000 | 3061 |
| 531 | 20240417 | 094200 | 11543774950 | 39050 | 38950 | 39050 | 38950 | 1723 |
| 532 | 20240417 | 094100 | 11476569150 | 38950 | 39100 | 39100 | 38950 | 4677 |
| 533 | 20240417 | 094000 | 11294063050 | 39050 | 39150 | 39150 | 39050 | 2065 |
| 534 | 20240417 | 093900 | 11213285850 | 39200 | 39200 | 39250 | 39100 | 4232 |
| 535 | 20240417 | 093800 | 11047574300 | 39200 | 39200 | 39250 | 39200 | 1422 |
| 536 | 20240417 | 093700 | 10991795850 | 39200 | 39350 | 39350 | 39150 | 3535 |
| 537 | 20240417 | 093600 | 10852924900 | 39350 | 39350 | 39500 | 39300 | 4405 |
| 538 | 20240417 | 093500 | 10679463650 | 39350 | 39400 | 39450 | 39350 | 3888 |
| 539 | 20240417 | 093400 | 10526372850 | 39400 | 39550 | 39550 | 39400 | 5927 |
| 540 | 20240417 | 093300 | 10292401950 | 39550 | 39650 | 39650 | 39550 | 2182 |
| 541 | 20240417 | 093200 | 10205998350 | 39600 | 39750 | 39850 | 39550 | 4452 |
| 542 | 20240417 | 093100 | 10029147850 | 39750 | 39600 | 39800 | 39600 | 2837 |
| 543 | 20240417 | 093000 | 9916587050 | 39600 | 39750 | 39750 | 39400 | 7112 |
| 544 | 20240417 | 092900 | 9635320850 | 39750 | 39700 | 39850 | 39600 | 11450 |
| 545 | 20240417 | 092800 | 9180540900 | 39700 | 39650 | 39750 | 39650 | 5758 |
| 546 | 20240417 | 092700 | 8951889250 | 39700 | 39700 | 39800 | 39600 | 5626 |
| 547 | 20240417 | 092600 | 8728443000 | 39750 | 39600 | 39750 | 39500 | 6171 |
| 548 | 20240417 | 092500 | 8483928050 | 39550 | 39300 | 39550 | 39300 | 3490 |
| 549 | 20240417 | 092400 | 8346217200 | 39300 | 39500 | 39550 | 39250 | 2103 |
| 550 | 20240417 | 092300 | 8263332550 | 39500 | 39450 | 39550 | 39400 | 5304 |
| 551 | 20240417 | 092200 | 8053885350 | 39300 | 39150 | 39450 | 39100 | 6026 |
| 552 | 20240417 | 092100 | 7817408100 | 39150 | 39300 | 39350 | 39150 | 4220 |
| 553 | 20240417 | 092000 | 7651943150 | 39300 | 39400 | 39450 | 39300 | 7629 |
| 554 | 20240417 | 091900 | 7351658250 | 39400 | 39500 | 39600 | 39350 | 4204 |
| 555 | 20240417 | 091800 | 7185754150 | 39550 | 39650 | 39650 | 39450 | 3912 |
| 556 | 20240417 | 091700 | 7031000000 | 39650 | 39700 | 39850 | 39650 | 3609 |
| 557 | 20240417 | 091600 | 6887624400 | 39750 | 39450 | 39750 | 39350 | 3601 |
| 558 | 20240417 | 091500 | 6744997750 | 39350 | 39200 | 39500 | 39100 | 1903 |
| 559 | 20240417 | 091400 | 6670177500 | 39150 | 39550 | 39550 | 39150 | 4664 |
| 560 | 20240417 | 091300 | 6486441400 | 39500 | 39700 | 39750 | 39450 | 6179 |
| 561 | 20240417 | 091200 | 6241704050 | 39700 | 39200 | 39750 | 39050 | 13517 |
| 562 | 20240417 | 091100 | 5707676300 | 39200 | 39200 | 39200 | 38950 | 7748 |
| 563 | 20240417 | 091000 | 5405112550 | 39200 | 39050 | 39350 | 39050 | 5053 |
| 564 | 20240417 | 090900 | 5207098550 | 39050 | 39400 | 39400 | 39000 | 9464 |
| 565 | 20240417 | 090800 | 4835751350 | 39400 | 39000 | 39400 | 39000 | 4796 |
| 566 | 20240417 | 090700 | 4647800400 | 39000 | 38850 | 39050 | 38800 | 5892 |
| 567 | 20240417 | 090600 | 4418754100 | 38850 | 39050 | 39250 | 38700 | 17897 |
| 568 | 20240417 | 090500 | 3722854350 | 39000 | 39850 | 39850 | 39000 | 17831 |
| 569 | 20240417 | 090400 | 3022473750 | 39850 | 40200 | 40250 | 39750 | 18858 |
| 570 | 20240417 | 090300 | 2266028200 | 40200 | 39650 | 40300 | 39600 | 24318 |
| 571 | 20240417 | 090200 | 1291373650 | 39750 | 39250 | 39750 | 39050 | 11288 |
| 572 | 20240417 | 090100 | 845888750 | 39100 | 39350 | 39450 | 39050 | 8397 |
| 573 | 20240417 | 090000 | 515947000 | 39350 | 39300 | 39450 | 39200 | 12925 |