31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 183100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 7911 |
| 3 | 20240422 | 183000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20240422 | 182900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20240422 | 182800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20240422 | 182700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20240422 | 182600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20240422 | 182500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20240422 | 182400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20240422 | 182300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20240422 | 182200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20240422 | 182100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20240422 | 182000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20240422 | 181900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20240422 | 181800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20240422 | 181700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20240422 | 181600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20240422 | 181500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20240422 | 181400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20240422 | 181300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20240422 | 181200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20240422 | 181100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20240422 | 181000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20240422 | 180900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20240422 | 180800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20240422 | 180700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20240422 | 180600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20240422 | 180500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20240422 | 180400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20240422 | 180300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20240422 | 180200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20240422 | 180100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 7911 |
| 33 | 20240422 | 180000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20240422 | 175900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20240422 | 175800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20240422 | 175700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20240422 | 175600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20240422 | 175500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20240422 | 175400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20240422 | 175300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20240422 | 175200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20240422 | 175100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20240422 | 175000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20240422 | 174900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20240422 | 174800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20240422 | 174700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20240422 | 174600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20240422 | 174500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20240422 | 174400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20240422 | 174300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20240422 | 174200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20240422 | 174100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20240422 | 174000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20240422 | 173900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20240422 | 173800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20240422 | 173700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20240422 | 173600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20240422 | 173500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20240422 | 173400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20240422 | 173300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20240422 | 173200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20240422 | 173100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 7911 |
| 63 | 20240422 | 173000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20240422 | 172900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20240422 | 172800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20240422 | 172700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20240422 | 172600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20240422 | 172500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20240422 | 172400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20240422 | 172300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20240422 | 172200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20240422 | 172100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20240422 | 172000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20240422 | 171900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20240422 | 171800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20240422 | 171700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20240422 | 171600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20240422 | 171500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20240422 | 171400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20240422 | 171300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20240422 | 171200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20240422 | 171100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20240422 | 171000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20240422 | 170900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20240422 | 170800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20240422 | 170700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20240422 | 170600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20240422 | 170500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20240422 | 170400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20240422 | 170300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20240422 | 170200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20240422 | 170100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 7911 |
| 93 | 20240422 | 170000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20240422 | 165900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20240422 | 165800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20240422 | 165700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20240422 | 165600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20240422 | 165500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20240422 | 165400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20240422 | 165300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20240422 | 165200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20240422 | 165100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20240422 | 165000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20240422 | 164900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20240422 | 164800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20240422 | 164700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20240422 | 164600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20240422 | 164500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20240422 | 164400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20240422 | 164300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20240422 | 164200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20240422 | 164100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20240422 | 164000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20240422 | 163900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20240422 | 163800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20240422 | 163700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20240422 | 163600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20240422 | 163500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20240422 | 163400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20240422 | 163300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20240422 | 163200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20240422 | 163100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 7911 |
| 123 | 20240422 | 163000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20240422 | 162900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20240422 | 162800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20240422 | 162700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20240422 | 162600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20240422 | 162500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20240422 | 162400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20240422 | 162300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20240422 | 162200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20240422 | 162100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20240422 | 162000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20240422 | 161900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20240422 | 161800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20240422 | 161700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20240422 | 161600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20240422 | 161500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20240422 | 161400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20240422 | 161300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20240422 | 161200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20240422 | 161100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20240422 | 161000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20240422 | 160900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20240422 | 160800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20240422 | 160700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20240422 | 160600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20240422 | 160500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20240422 | 160400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20240422 | 160300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20240422 | 160200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20240422 | 160100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 7911 |
| 153 | 20240422 | 160000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20240422 | 155900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20240422 | 155800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20240422 | 155700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20240422 | 155600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20240422 | 155500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20240422 | 155400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20240422 | 155300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20240422 | 155200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20240422 | 155100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20240422 | 155000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20240422 | 154900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20240422 | 154800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20240422 | 154700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20240422 | 154600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20240422 | 154500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20240422 | 154400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20240422 | 154300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20240422 | 154200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20240422 | 154100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20240422 | 154000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20240422 | 153900 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20240422 | 153800 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20240422 | 153700 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20240422 | 153600 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20240422 | 153500 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20240422 | 153400 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20240422 | 153300 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20240422 | 153200 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20240422 | 153100 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 7911 |
| 183 | 20240422 | 153000 | 19752999550 | 37350 | 37350 | 37350 | 37350 | 7911 |
| 184 | 20240422 | 152900 | 19457523700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20240422 | 152800 | 19457523700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20240422 | 152700 | 19457523700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20240422 | 152600 | 19457523700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20240422 | 152500 | 19457523700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20240422 | 152400 | 19457523700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20240422 | 152300 | 19457523700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20240422 | 152200 | 19457523700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20240422 | 152100 | 19457523700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20240422 | 152000 | 19457523700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20240422 | 151900 | 19457523700 | 37300 | 37300 | 37350 | 37300 | 940 |
| 195 | 20240422 | 151800 | 19422453300 | 37300 | 37350 | 37350 | 37250 | 603 |
| 196 | 20240422 | 151700 | 19399940650 | 37350 | 37250 | 37350 | 37250 | 997 |
| 197 | 20240422 | 151600 | 19362749050 | 37250 | 37250 | 37300 | 37200 | 1369 |
| 198 | 20240422 | 151500 | 19311758000 | 37300 | 37350 | 37350 | 37250 | 1077 |
| 199 | 20240422 | 151400 | 19271566800 | 37350 | 37400 | 37400 | 37300 | 1902 |
| 200 | 20240422 | 151300 | 19200545750 | 37350 | 37400 | 37400 | 37350 | 575 |
| 201 | 20240422 | 151200 | 19179054400 | 37400 | 37350 | 37400 | 37350 | 247 |
| 202 | 20240422 | 151100 | 19169820900 | 37400 | 37400 | 37400 | 37350 | 414 |
| 203 | 20240422 | 151000 | 19154339100 | 37400 | 37350 | 37450 | 37350 | 560 |
| 204 | 20240422 | 150900 | 19133394350 | 37400 | 37450 | 37450 | 37350 | 637 |
| 205 | 20240422 | 150800 | 19109572600 | 37450 | 37400 | 37450 | 37400 | 240 |
| 206 | 20240422 | 150700 | 19100595050 | 37350 | 37450 | 37450 | 37350 | 582 |
| 207 | 20240422 | 150600 | 19078835100 | 37450 | 37400 | 37450 | 37350 | 355 |
| 208 | 20240422 | 150500 | 19065562200 | 37400 | 37500 | 37500 | 37400 | 1351 |
| 209 | 20240422 | 150400 | 19014996800 | 37500 | 37550 | 37550 | 37450 | 258 |
| 210 | 20240422 | 150300 | 19005320650 | 37550 | 37450 | 37600 | 37450 | 3813 |
| 211 | 20240422 | 150200 | 18862401200 | 37400 | 37350 | 37400 | 37300 | 1376 |
| 212 | 20240422 | 150100 | 18810985400 | 37350 | 37350 | 37400 | 37300 | 522 |
| 213 | 20240422 | 150000 | 18791486850 | 37300 | 37350 | 37450 | 37300 | 1767 |
| 214 | 20240422 | 145900 | 18725360450 | 37350 | 37200 | 37350 | 37200 | 2518 |
| 215 | 20240422 | 145800 | 18631517800 | 37150 | 37100 | 37150 | 37100 | 413 |
| 216 | 20240422 | 145700 | 18616178350 | 37100 | 37150 | 37200 | 37050 | 309 |
| 217 | 20240422 | 145600 | 18604704200 | 37150 | 37150 | 37200 | 37150 | 602 |
| 218 | 20240422 | 145500 | 18582330150 | 37200 | 37150 | 37200 | 37100 | 440 |
| 219 | 20240422 | 145400 | 18565985550 | 37100 | 37100 | 37100 | 37100 | 189 |
| 220 | 20240422 | 145300 | 18558973650 | 37050 | 37050 | 37050 | 37000 | 489 |
| 221 | 20240422 | 145200 | 18540861350 | 37050 | 37050 | 37150 | 37050 | 297 |
| 222 | 20240422 | 145100 | 18529849250 | 37100 | 37150 | 37150 | 37100 | 342 |
| 223 | 20240422 | 145000 | 18517155500 | 37150 | 37100 | 37150 | 37050 | 472 |
| 224 | 20240422 | 144900 | 18499641850 | 37100 | 36950 | 37100 | 36950 | 1476 |
| 225 | 20240422 | 144800 | 18444975300 | 36900 | 37000 | 37050 | 36850 | 487 |
| 226 | 20240422 | 144700 | 18427016950 | 36950 | 36800 | 36950 | 36800 | 826 |
| 227 | 20240422 | 144600 | 18396533600 | 36800 | 36850 | 36850 | 36800 | 270 |
| 228 | 20240422 | 144500 | 18386584200 | 36900 | 36900 | 36950 | 36850 | 837 |
| 229 | 20240422 | 144400 | 18355713800 | 36800 | 36900 | 36900 | 36800 | 279 |
| 230 | 20240422 | 144300 | 18345419800 | 36900 | 37000 | 37000 | 36900 | 2188 |
| 231 | 20240422 | 144200 | 18264568950 | 37000 | 37000 | 37050 | 37000 | 181 |
| 232 | 20240422 | 144100 | 18257870500 | 37000 | 37000 | 37050 | 36950 | 826 |
| 233 | 20240422 | 144000 | 18227310950 | 37000 | 37000 | 37050 | 37000 | 100 |
| 234 | 20240422 | 143900 | 18223608950 | 37000 | 36950 | 37050 | 36950 | 197 |
| 235 | 20240422 | 143800 | 18216328450 | 36950 | 37000 | 37000 | 36950 | 241 |
| 236 | 20240422 | 143700 | 18207422500 | 36950 | 36950 | 37000 | 36950 | 188 |
| 237 | 20240422 | 143600 | 18200469050 | 36900 | 36950 | 37000 | 36900 | 355 |
| 238 | 20240422 | 143500 | 18187368300 | 36900 | 36900 | 36950 | 36900 | 1228 |
| 239 | 20240422 | 143400 | 18142042750 | 36800 | 36850 | 36900 | 36750 | 344 |
| 240 | 20240422 | 143300 | 18129375300 | 36800 | 36850 | 36850 | 36800 | 302 |
| 241 | 20240422 | 143200 | 18118249350 | 36850 | 36850 | 36900 | 36850 | 79 |
| 242 | 20240422 | 143100 | 18115337700 | 36900 | 36750 | 36900 | 36750 | 334 |
| 243 | 20240422 | 143000 | 18103038750 | 36750 | 36800 | 36800 | 36650 | 1136 |
| 244 | 20240422 | 142900 | 18061289800 | 36750 | 36750 | 36800 | 36700 | 408 |
| 245 | 20240422 | 142800 | 18046294650 | 36700 | 36750 | 36850 | 36700 | 704 |
| 246 | 20240422 | 142700 | 18020454350 | 36700 | 36800 | 36850 | 36700 | 384 |
| 247 | 20240422 | 142600 | 18006342200 | 36850 | 36800 | 36900 | 36700 | 244 |
| 248 | 20240422 | 142500 | 17997360350 | 36800 | 36900 | 36950 | 36650 | 5955 |
| 249 | 20240422 | 142400 | 17778617000 | 36900 | 36850 | 36900 | 36850 | 44 |
| 250 | 20240422 | 142300 | 17776994700 | 36850 | 36900 | 36900 | 36850 | 106 |
| 251 | 20240422 | 142200 | 17773086550 | 36900 | 36900 | 36900 | 36850 | 79 |
| 252 | 20240422 | 142100 | 17770172700 | 36900 | 36950 | 36950 | 36900 | 121 |
| 253 | 20240422 | 142000 | 17765706800 | 36950 | 36900 | 36950 | 36850 | 181 |
| 254 | 20240422 | 141900 | 17759022550 | 36850 | 36900 | 36900 | 36850 | 429 |
| 255 | 20240422 | 141800 | 17743203550 | 36900 | 36850 | 36900 | 36800 | 976 |
| 256 | 20240422 | 141700 | 17707237000 | 36850 | 36850 | 36900 | 36850 | 1335 |
| 257 | 20240422 | 141600 | 17657978450 | 36850 | 36800 | 36900 | 36750 | 687 |
| 258 | 20240422 | 141500 | 17632645050 | 36800 | 36850 | 36850 | 36800 | 837 |
| 259 | 20240422 | 141400 | 17601811900 | 36800 | 36750 | 36800 | 36750 | 701 |
| 260 | 20240422 | 141300 | 17576036700 | 36750 | 36900 | 36900 | 36750 | 5737 |
| 261 | 20240422 | 141200 | 17364837950 | 36900 | 36950 | 36950 | 36900 | 3202 |
| 262 | 20240422 | 141100 | 17246679900 | 36950 | 36950 | 37050 | 36950 | 384 |
| 263 | 20240422 | 141000 | 17232489800 | 36950 | 36950 | 37000 | 36900 | 2224 |
| 264 | 20240422 | 140900 | 17150373900 | 36950 | 37000 | 37000 | 36950 | 982 |
| 265 | 20240422 | 140800 | 17114068200 | 37000 | 37000 | 37000 | 37000 | 364 |
| 266 | 20240422 | 140700 | 17100600200 | 37000 | 37100 | 37100 | 37000 | 69 |
| 267 | 20240422 | 140600 | 17098045300 | 37000 | 37050 | 37050 | 37000 | 75 |
| 268 | 20240422 | 140500 | 17095270200 | 36950 | 37000 | 37000 | 36950 | 26 |
| 269 | 20240422 | 140400 | 17094308250 | 37000 | 37000 | 37100 | 37000 | 73 |
| 270 | 20240422 | 140300 | 17091606300 | 37000 | 37000 | 37000 | 37000 | 1423 |
| 271 | 20240422 | 140200 | 17038955300 | 37000 | 37000 | 37050 | 37000 | 1049 |
| 272 | 20240422 | 140100 | 17000141450 | 37000 | 37050 | 37050 | 36950 | 545 |
| 273 | 20240422 | 140000 | 16979981500 | 37000 | 37000 | 37000 | 36950 | 97 |
| 274 | 20240422 | 135900 | 16976394250 | 36950 | 37000 | 37100 | 36950 | 343 |
| 275 | 20240422 | 135800 | 16963699550 | 36950 | 37000 | 37000 | 36950 | 204 |
| 276 | 20240422 | 135700 | 16956157350 | 37000 | 36950 | 37000 | 36950 | 185 |
| 277 | 20240422 | 135600 | 16949314550 | 36950 | 37050 | 37050 | 36950 | 1152 |
| 278 | 20240422 | 135500 | 16906711100 | 37000 | 37000 | 37050 | 37000 | 274 |
| 279 | 20240422 | 135400 | 16896567750 | 37000 | 37000 | 37050 | 37000 | 195 |
| 280 | 20240422 | 135300 | 16889352200 | 37000 | 37000 | 37050 | 37000 | 664 |
| 281 | 20240422 | 135200 | 16864784100 | 37000 | 37000 | 37000 | 37000 | 642 |
| 282 | 20240422 | 135100 | 16841030100 | 37000 | 37000 | 37000 | 36950 | 258 |
| 283 | 20240422 | 135000 | 16831487650 | 37000 | 36950 | 37000 | 36950 | 1045 |
| 284 | 20240422 | 134900 | 16792853650 | 36950 | 36900 | 37000 | 36900 | 728 |
| 285 | 20240422 | 134800 | 16765928750 | 36900 | 37000 | 37000 | 36900 | 363 |
| 286 | 20240422 | 134700 | 16752525400 | 36950 | 37050 | 37050 | 36950 | 535 |
| 287 | 20240422 | 134600 | 16732731600 | 37050 | 37050 | 37100 | 37000 | 208 |
| 288 | 20240422 | 134500 | 16725024700 | 37000 | 37000 | 37050 | 37000 | 217 |
| 289 | 20240422 | 134400 | 16716993500 | 37000 | 37000 | 37050 | 37000 | 673 |
| 290 | 20240422 | 134300 | 16692075750 | 37050 | 36950 | 37050 | 36950 | 460 |
| 291 | 20240422 | 134200 | 16675075150 | 36950 | 37050 | 37050 | 36900 | 2321 |
| 292 | 20240422 | 134100 | 16589347100 | 37050 | 37050 | 37050 | 37050 | 154 |
| 293 | 20240422 | 134000 | 16583641400 | 37050 | 37050 | 37100 | 37050 | 258 |
| 294 | 20240422 | 133900 | 16574079950 | 37050 | 36950 | 37050 | 36950 | 948 |
| 295 | 20240422 | 133800 | 16538997300 | 36950 | 37000 | 37000 | 36950 | 1164 |
| 296 | 20240422 | 133700 | 16495941900 | 37000 | 37000 | 37050 | 37000 | 661 |
| 297 | 20240422 | 133600 | 16471467250 | 37050 | 37000 | 37050 | 37000 | 516 |
| 298 | 20240422 | 133500 | 16452374250 | 37000 | 37000 | 37000 | 36900 | 626 |
| 299 | 20240422 | 133400 | 16429225300 | 37000 | 37050 | 37050 | 37000 | 490 |
| 300 | 20240422 | 133300 | 16411083950 | 37050 | 37050 | 37050 | 37050 | 163 |
| 301 | 20240422 | 133200 | 16405044800 | 37000 | 37000 | 37100 | 37000 | 334 |
| 302 | 20240422 | 133100 | 16392672550 | 37050 | 36950 | 37050 | 36850 | 4961 |
| 303 | 20240422 | 133000 | 16209558800 | 36950 | 37000 | 37000 | 36950 | 2373 |
| 304 | 20240422 | 132900 | 16121837900 | 37050 | 37050 | 37150 | 36950 | 5821 |
| 305 | 20240422 | 132800 | 15906399250 | 37100 | 37100 | 37150 | 37100 | 905 |
| 306 | 20240422 | 132700 | 15872819600 | 37100 | 37150 | 37200 | 37100 | 974 |
| 307 | 20240422 | 132600 | 15836632950 | 37150 | 37200 | 37250 | 37150 | 496 |
| 308 | 20240422 | 132500 | 15818189400 | 37200 | 37300 | 37300 | 37200 | 287 |
| 309 | 20240422 | 132400 | 15807502750 | 37250 | 37200 | 37250 | 37150 | 251 |
| 310 | 20240422 | 132300 | 15798165750 | 37200 | 37200 | 37250 | 37200 | 270 |
| 311 | 20240422 | 132200 | 15788117250 | 37200 | 37300 | 37300 | 37200 | 232 |
| 312 | 20240422 | 132100 | 15779481450 | 37300 | 37250 | 37300 | 37200 | 580 |
| 313 | 20240422 | 132000 | 15757892950 | 37250 | 37300 | 37300 | 37250 | 360 |
| 314 | 20240422 | 131900 | 15744468700 | 37350 | 37350 | 37400 | 37350 | 227 |
| 315 | 20240422 | 131800 | 15735989150 | 37350 | 37400 | 37450 | 37350 | 256 |
| 316 | 20240422 | 131700 | 15726420000 | 37400 | 37400 | 37500 | 37350 | 216 |
| 317 | 20240422 | 131600 | 15718341050 | 37450 | 37450 | 37500 | 37400 | 174 |
| 318 | 20240422 | 131500 | 15711826050 | 37450 | 37400 | 37500 | 37400 | 226 |
| 319 | 20240422 | 131400 | 15703360050 | 37450 | 37300 | 37450 | 37300 | 525 |
| 320 | 20240422 | 131300 | 15683766800 | 37350 | 37400 | 37400 | 37350 | 196 |
| 321 | 20240422 | 131200 | 15676446050 | 37400 | 37450 | 37450 | 37400 | 173 |
| 322 | 20240422 | 131100 | 15669975300 | 37400 | 37450 | 37450 | 37400 | 46 |
| 323 | 20240422 | 131000 | 15668253750 | 37450 | 37400 | 37450 | 37400 | 34 |
| 324 | 20240422 | 130900 | 15666981900 | 37450 | 37450 | 37500 | 37400 | 233 |
| 325 | 20240422 | 130800 | 15658261150 | 37500 | 37500 | 37500 | 37500 | 76 |
| 326 | 20240422 | 130700 | 15655411150 | 37450 | 37450 | 37500 | 37450 | 188 |
| 327 | 20240422 | 130600 | 15648370450 | 37450 | 37350 | 37450 | 37350 | 364 |
| 328 | 20240422 | 130500 | 15634765750 | 37350 | 37400 | 37400 | 37350 | 151 |
| 329 | 20240422 | 130400 | 15629118550 | 37400 | 37350 | 37400 | 37350 | 55 |
| 330 | 20240422 | 130300 | 15627063400 | 37400 | 37400 | 37400 | 37350 | 41 |
| 331 | 20240422 | 130200 | 15625530800 | 37350 | 37300 | 37450 | 37300 | 808 |
| 332 | 20240422 | 130100 | 15595295150 | 37300 | 37300 | 37300 | 37250 | 14 |
| 333 | 20240422 | 130000 | 15594773000 | 37300 | 37400 | 37400 | 37300 | 663 |
| 334 | 20240422 | 125900 | 15570025050 | 37400 | 37350 | 37400 | 37350 | 190 |
| 335 | 20240422 | 125800 | 15562927200 | 37400 | 37400 | 37400 | 37350 | 251 |
| 336 | 20240422 | 125700 | 15553540750 | 37350 | 37300 | 37400 | 37300 | 312 |
| 337 | 20240422 | 125600 | 15541887600 | 37300 | 37350 | 37350 | 37300 | 95 |
| 338 | 20240422 | 125500 | 15538341100 | 37350 | 37150 | 37400 | 37150 | 470 |
| 339 | 20240422 | 125400 | 15520832100 | 37200 | 37200 | 37200 | 37150 | 110 |
| 340 | 20240422 | 125300 | 15516744800 | 37200 | 37150 | 37200 | 37150 | 51 |
| 341 | 20240422 | 125200 | 15514848800 | 37200 | 37200 | 37200 | 37150 | 30 |
| 342 | 20240422 | 125100 | 15513733400 | 37200 | 37050 | 37200 | 37050 | 39 |
| 343 | 20240422 | 125000 | 15512286250 | 37150 | 37150 | 37200 | 37050 | 860 |
| 344 | 20240422 | 124900 | 15480385000 | 37200 | 37200 | 37200 | 37100 | 354 |
| 345 | 20240422 | 124800 | 15467236650 | 37200 | 37200 | 37250 | 37200 | 112 |
| 346 | 20240422 | 124700 | 15463070150 | 37250 | 37250 | 37250 | 37200 | 51 |
| 347 | 20240422 | 124600 | 15461171350 | 37300 | 37250 | 37300 | 37250 | 59 |
| 348 | 20240422 | 124500 | 15458972800 | 37250 | 37200 | 37300 | 37150 | 75 |
| 349 | 20240422 | 124400 | 15456180350 | 37200 | 37200 | 37250 | 37200 | 78 |
| 350 | 20240422 | 124300 | 15453278600 | 37200 | 37200 | 37200 | 37200 | 251 |
| 351 | 20240422 | 124200 | 15443941400 | 37200 | 37250 | 37250 | 37200 | 66 |
| 352 | 20240422 | 124100 | 15441486050 | 37100 | 37150 | 37250 | 37050 | 915 |
| 353 | 20240422 | 124000 | 15407534500 | 37150 | 37200 | 37250 | 37050 | 478 |
| 354 | 20240422 | 123900 | 15389793450 | 37150 | 37150 | 37200 | 37150 | 292 |
| 355 | 20240422 | 123800 | 15378945300 | 37200 | 37150 | 37200 | 37100 | 87 |
| 356 | 20240422 | 123700 | 15375713600 | 37100 | 37150 | 37150 | 37050 | 1790 |
| 357 | 20240422 | 123600 | 15309369750 | 37100 | 37200 | 37200 | 37100 | 172 |
| 358 | 20240422 | 123500 | 15302981900 | 37150 | 37150 | 37200 | 37150 | 245 |
| 359 | 20240422 | 123400 | 15293876900 | 37100 | 37150 | 37150 | 37050 | 2171 |
| 360 | 20240422 | 123300 | 15213363850 | 37200 | 37200 | 37200 | 37150 | 657 |
| 361 | 20240422 | 123200 | 15188953500 | 37200 | 37250 | 37250 | 37200 | 181 |
| 362 | 20240422 | 123100 | 15182218300 | 37250 | 37250 | 37300 | 37250 | 39 |
| 363 | 20240422 | 123000 | 15180765500 | 37250 | 37250 | 37300 | 37250 | 64 |
| 364 | 20240422 | 122900 | 15178381400 | 37250 | 37250 | 37250 | 37200 | 416 |
| 365 | 20240422 | 122800 | 15162903900 | 37300 | 37250 | 37300 | 37250 | 13 |
| 366 | 20240422 | 122700 | 15162419500 | 37250 | 37200 | 37250 | 37200 | 193 |
| 367 | 20240422 | 122600 | 15155236700 | 37250 | 37250 | 37300 | 37250 | 318 |
| 368 | 20240422 | 122500 | 15143390450 | 37250 | 37250 | 37250 | 37250 | 183 |
| 369 | 20240422 | 122400 | 15136573700 | 37300 | 37250 | 37300 | 37200 | 92 |
| 370 | 20240422 | 122300 | 15133146750 | 37250 | 37300 | 37300 | 37250 | 235 |
| 371 | 20240422 | 122200 | 15124392800 | 37250 | 37250 | 37250 | 37250 | 404 |
| 372 | 20240422 | 122100 | 15109343800 | 37250 | 37300 | 37300 | 37250 | 252 |
| 373 | 20240422 | 122000 | 15099946450 | 37300 | 37350 | 37350 | 37300 | 138 |
| 374 | 20240422 | 121900 | 15094796400 | 37350 | 37400 | 37400 | 37350 | 214 |
| 375 | 20240422 | 121800 | 15086800800 | 37400 | 37400 | 37400 | 37350 | 102 |
| 376 | 20240422 | 121700 | 15082986250 | 37400 | 37350 | 37450 | 37350 | 128 |
| 377 | 20240422 | 121600 | 15078199150 | 37350 | 37350 | 37350 | 37350 | 29 |
| 378 | 20240422 | 121500 | 15077116000 | 37400 | 37350 | 37400 | 37300 | 162 |
| 379 | 20240422 | 121400 | 15071067300 | 37350 | 37350 | 37400 | 37350 | 152 |
| 380 | 20240422 | 121300 | 15065385050 | 37300 | 37350 | 37350 | 37300 | 36 |
| 381 | 20240422 | 121200 | 15064041950 | 37300 | 37250 | 37300 | 37250 | 258 |
| 382 | 20240422 | 121100 | 15054430300 | 37250 | 37250 | 37250 | 37250 | 17 |
| 383 | 20240422 | 121000 | 15053797050 | 37250 | 37250 | 37250 | 37250 | 33 |
| 384 | 20240422 | 120900 | 15052567800 | 37250 | 37250 | 37250 | 37250 | 66 |
| 385 | 20240422 | 120800 | 15050109300 | 37250 | 37300 | 37300 | 37250 | 125 |
| 386 | 20240422 | 120700 | 15045452350 | 37300 | 37300 | 37300 | 37300 | 186 |
| 387 | 20240422 | 120600 | 15038514550 | 37350 | 37400 | 37400 | 37350 | 365 |
| 388 | 20240422 | 120500 | 15024878500 | 37400 | 37350 | 37400 | 37350 | 60 |
| 389 | 20240422 | 120400 | 15022635950 | 37400 | 37450 | 37450 | 37350 | 319 |
| 390 | 20240422 | 120300 | 15010713200 | 37450 | 37450 | 37450 | 37400 | 149 |
| 391 | 20240422 | 120200 | 15005138550 | 37450 | 37350 | 37450 | 37350 | 210 |
| 392 | 20240422 | 120100 | 14997286550 | 37350 | 37350 | 37350 | 37350 | 133 |
| 393 | 20240422 | 120000 | 14992319000 | 37300 | 37300 | 37300 | 37300 | 122 |
| 394 | 20240422 | 115900 | 14987768400 | 37300 | 37250 | 37300 | 37250 | 166 |
| 395 | 20240422 | 115800 | 14981579200 | 37250 | 37250 | 37300 | 37250 | 196 |
| 396 | 20240422 | 115700 | 14974275000 | 37250 | 37200 | 37300 | 37200 | 133 |
| 397 | 20240422 | 115600 | 14969321150 | 37200 | 37200 | 37250 | 37150 | 607 |
| 398 | 20240422 | 115500 | 14946738850 | 37200 | 37200 | 37200 | 37150 | 101 |
| 399 | 20240422 | 115400 | 14942985600 | 37200 | 37200 | 37200 | 37200 | 38 |
| 400 | 20240422 | 115300 | 14941572000 | 37150 | 37200 | 37200 | 37150 | 53 |
| 401 | 20240422 | 115200 | 14939603000 | 37100 | 37200 | 37200 | 37100 | 336 |
| 402 | 20240422 | 115100 | 14927130800 | 37200 | 37200 | 37250 | 37150 | 237 |
| 403 | 20240422 | 115000 | 14918315900 | 37200 | 37150 | 37200 | 37150 | 37 |
| 404 | 20240422 | 114900 | 14916941250 | 37150 | 37150 | 37150 | 37100 | 250 |
| 405 | 20240422 | 114800 | 14907653900 | 37150 | 37100 | 37150 | 37100 | 446 |
| 406 | 20240422 | 114700 | 14891098250 | 37150 | 37100 | 37150 | 37100 | 55 |
| 407 | 20240422 | 114600 | 14889057500 | 37100 | 37250 | 37250 | 37100 | 2859 |
| 408 | 20240422 | 114500 | 14782942350 | 37200 | 37350 | 37350 | 37200 | 597 |
| 409 | 20240422 | 114400 | 14760696750 | 37350 | 37300 | 37350 | 37300 | 83 |
| 410 | 20240422 | 114300 | 14757598150 | 37300 | 37300 | 37350 | 37300 | 249 |
| 411 | 20240422 | 114200 | 14748308950 | 37250 | 37250 | 37250 | 37100 | 2074 |
| 412 | 20240422 | 114100 | 14671218100 | 37250 | 37250 | 37250 | 37200 | 732 |
| 413 | 20240422 | 114000 | 14643962750 | 37300 | 37300 | 37350 | 37300 | 56 |
| 414 | 20240422 | 113900 | 14641873900 | 37300 | 37250 | 37300 | 37250 | 810 |
| 415 | 20240422 | 113800 | 14611680450 | 37300 | 37350 | 37400 | 37300 | 5070 |
| 416 | 20240422 | 113700 | 14422550200 | 37350 | 37400 | 37500 | 37350 | 247 |
| 417 | 20240422 | 113600 | 14413323200 | 37400 | 37450 | 37500 | 37300 | 5204 |
| 418 | 20240422 | 113500 | 14218829600 | 37450 | 37550 | 37550 | 37450 | 564 |
| 419 | 20240422 | 113400 | 14197706800 | 37550 | 37500 | 37550 | 37450 | 405 |
| 420 | 20240422 | 113300 | 14182518800 | 37500 | 37550 | 37550 | 37500 | 324 |
| 421 | 20240422 | 113200 | 14170363800 | 37500 | 37500 | 37550 | 37500 | 681 |
| 422 | 20240422 | 113100 | 14144826100 | 37550 | 37550 | 37550 | 37500 | 612 |
| 423 | 20240422 | 113000 | 14121862050 | 37550 | 37650 | 37650 | 37500 | 1767 |
| 424 | 20240422 | 112900 | 14055497950 | 37650 | 37600 | 37700 | 37600 | 140 |
| 425 | 20240422 | 112800 | 14050227050 | 37650 | 37700 | 37750 | 37650 | 484 |
| 426 | 20240422 | 112700 | 14031989250 | 37700 | 37750 | 37750 | 37700 | 219 |
| 427 | 20240422 | 112600 | 14023732150 | 37750 | 37800 | 37800 | 37750 | 49 |
| 428 | 20240422 | 112500 | 14021882350 | 37800 | 37750 | 37800 | 37650 | 559 |
| 429 | 20240422 | 112400 | 14000813600 | 37750 | 37750 | 37750 | 37700 | 102 |
| 430 | 20240422 | 112300 | 13996964450 | 37750 | 37750 | 37750 | 37700 | 27 |
| 431 | 20240422 | 112200 | 13995945950 | 37750 | 37750 | 37800 | 37750 | 120 |
| 432 | 20240422 | 112100 | 13991415450 | 37800 | 37800 | 37800 | 37800 | 444 |
| 433 | 20240422 | 112000 | 13974632250 | 37800 | 37750 | 37850 | 37750 | 93 |
| 434 | 20240422 | 111900 | 13971116050 | 37750 | 37800 | 37900 | 37750 | 1568 |
| 435 | 20240422 | 111800 | 13911758300 | 37850 | 37800 | 37900 | 37700 | 213 |
| 436 | 20240422 | 111700 | 13903701450 | 37800 | 37850 | 37850 | 37800 | 24 |
| 437 | 20240422 | 111600 | 13902793200 | 37900 | 37900 | 37900 | 37900 | 69 |
| 438 | 20240422 | 111500 | 13900178100 | 37900 | 37900 | 37900 | 37750 | 2529 |
| 439 | 20240422 | 111400 | 13804619900 | 37900 | 37900 | 37900 | 37900 | 241 |
| 440 | 20240422 | 111300 | 13795486000 | 37950 | 37850 | 37950 | 37850 | 92 |
| 441 | 20240422 | 111200 | 13791997900 | 37850 | 37850 | 38000 | 37850 | 1082 |
| 442 | 20240422 | 111100 | 13750895200 | 37900 | 37750 | 37900 | 37750 | 62 |
| 443 | 20240422 | 111000 | 13748551650 | 37750 | 38000 | 38000 | 37750 | 465 |
| 444 | 20240422 | 110900 | 13730892150 | 37950 | 37700 | 38000 | 37700 | 568 |
| 445 | 20240422 | 110800 | 13709379500 | 37750 | 37750 | 37850 | 37650 | 1294 |
| 446 | 20240422 | 110700 | 13660624400 | 37650 | 37800 | 37850 | 37650 | 211 |
| 447 | 20240422 | 110600 | 13652667050 | 37800 | 37650 | 37800 | 37600 | 217 |
| 448 | 20240422 | 110500 | 13644482000 | 37850 | 37800 | 37850 | 37550 | 4783 |
| 449 | 20240422 | 110400 | 13464186050 | 37800 | 37800 | 37800 | 37800 | 595 |
| 450 | 20240422 | 110300 | 13441695050 | 37850 | 37900 | 37950 | 37850 | 585 |
| 451 | 20240422 | 110200 | 13419536350 | 37950 | 37950 | 37950 | 37900 | 219 |
| 452 | 20240422 | 110100 | 13411230050 | 38000 | 38000 | 38000 | 38000 | 247 |
| 453 | 20240422 | 110000 | 13401844050 | 38050 | 38000 | 38050 | 38000 | 62 |
| 454 | 20240422 | 105900 | 13399485100 | 38050 | 38000 | 38050 | 38000 | 89 |
| 455 | 20240422 | 105800 | 13396102150 | 38000 | 37950 | 38000 | 37950 | 217 |
| 456 | 20240422 | 105700 | 13387856350 | 38000 | 37950 | 38000 | 37950 | 104 |
| 457 | 20240422 | 105600 | 13383908900 | 38000 | 37950 | 38000 | 37950 | 54 |
| 458 | 20240422 | 105500 | 13381859300 | 37950 | 38000 | 38000 | 37950 | 136 |
| 459 | 20240422 | 105400 | 13376691450 | 38150 | 38000 | 38150 | 38000 | 212 |
| 460 | 20240422 | 105300 | 13368608950 | 38000 | 38150 | 38150 | 38000 | 851 |
| 461 | 20240422 | 105200 | 13336227900 | 38150 | 38250 | 38250 | 38150 | 1570 |
| 462 | 20240422 | 105100 | 13276211050 | 38250 | 38250 | 38300 | 38250 | 269 |
| 463 | 20240422 | 105000 | 13265909650 | 38350 | 38150 | 38350 | 38100 | 1885 |
| 464 | 20240422 | 104900 | 13193808700 | 38150 | 38000 | 38150 | 38000 | 179 |
| 465 | 20240422 | 104800 | 13186986150 | 37950 | 38000 | 38100 | 37950 | 105 |
| 466 | 20240422 | 104700 | 13182989650 | 37950 | 37950 | 37950 | 37950 | 28 |
| 467 | 20240422 | 104600 | 13181927050 | 38150 | 37750 | 38150 | 37750 | 1159 |
| 468 | 20240422 | 104500 | 13137960300 | 37750 | 37750 | 37750 | 37700 | 774 |
| 469 | 20240422 | 104400 | 13108741850 | 37750 | 37900 | 37950 | 37750 | 1189 |
| 470 | 20240422 | 104300 | 13063757400 | 37900 | 37950 | 38000 | 37900 | 1466 |
| 471 | 20240422 | 104200 | 13008115650 | 37950 | 38000 | 38000 | 37950 | 165 |
| 472 | 20240422 | 104100 | 13001847950 | 38000 | 38000 | 38150 | 38000 | 277 |
| 473 | 20240422 | 104000 | 12991318500 | 38000 | 37900 | 38000 | 37850 | 348 |
| 474 | 20240422 | 103900 | 12978111950 | 37900 | 37900 | 37950 | 37800 | 589 |
| 475 | 20240422 | 103800 | 12955784350 | 37800 | 37850 | 37850 | 37800 | 184 |
| 476 | 20240422 | 103700 | 12948826050 | 37800 | 37800 | 37800 | 37800 | 233 |
| 477 | 20240422 | 103600 | 12940018650 | 37800 | 37800 | 37800 | 37750 | 229 |
| 478 | 20240422 | 103500 | 12931362950 | 37800 | 37850 | 37850 | 37800 | 82 |
| 479 | 20240422 | 103400 | 12928259650 | 37850 | 37950 | 38000 | 37850 | 225 |
| 480 | 20240422 | 103300 | 12919735900 | 37850 | 37850 | 37850 | 37800 | 287 |
| 481 | 20240422 | 103200 | 12908877700 | 37700 | 37600 | 37700 | 37600 | 175 |
| 482 | 20240422 | 103100 | 12902287950 | 37600 | 37700 | 37700 | 37500 | 2624 |
| 483 | 20240422 | 103000 | 12803702150 | 37700 | 37850 | 37850 | 37700 | 752 |
| 484 | 20240422 | 102900 | 12775296050 | 37850 | 37900 | 37900 | 37850 | 191 |
| 485 | 20240422 | 102800 | 12768062200 | 37900 | 37850 | 38000 | 37850 | 31 |
| 486 | 20240422 | 102700 | 12766886400 | 37850 | 37800 | 37850 | 37750 | 304 |
| 487 | 20240422 | 102600 | 12755393500 | 37800 | 37950 | 37950 | 37800 | 465 |
| 488 | 20240422 | 102500 | 12737793000 | 37950 | 37850 | 37950 | 37800 | 252 |
| 489 | 20240422 | 102400 | 12728240550 | 37800 | 37850 | 37850 | 37800 | 160 |
| 490 | 20240422 | 102300 | 12722184700 | 37850 | 37750 | 37900 | 37750 | 358 |
| 491 | 20240422 | 102200 | 12708660800 | 37750 | 37800 | 37800 | 37700 | 549 |
| 492 | 20240422 | 102100 | 12687944150 | 37850 | 37800 | 37850 | 37800 | 187 |
| 493 | 20240422 | 102000 | 12680875300 | 37850 | 37900 | 37900 | 37800 | 372 |
| 494 | 20240422 | 101900 | 12666795400 | 37950 | 38200 | 38200 | 37900 | 1407 |
| 495 | 20240422 | 101800 | 12613254150 | 38250 | 38350 | 38350 | 38200 | 694 |
| 496 | 20240422 | 101700 | 12586698700 | 38300 | 38500 | 38600 | 38300 | 3661 |
| 497 | 20240422 | 101600 | 12445871950 | 38500 | 38400 | 38500 | 38350 | 984 |
| 498 | 20240422 | 101500 | 12408034750 | 38400 | 38400 | 38450 | 38350 | 1076 |
| 499 | 20240422 | 101400 | 12366728450 | 38400 | 38300 | 38450 | 38250 | 1675 |
| 500 | 20240422 | 101300 | 12302492900 | 38250 | 38450 | 38450 | 38250 | 737 |
| 501 | 20240422 | 101200 | 12274223600 | 38450 | 38450 | 38500 | 38350 | 739 |
| 502 | 20240422 | 101100 | 12245820100 | 38450 | 38300 | 38450 | 38300 | 161 |
| 503 | 20240422 | 101000 | 12239637050 | 38250 | 38400 | 38450 | 38250 | 3780 |
| 504 | 20240422 | 100900 | 12094470250 | 38400 | 38400 | 38450 | 38350 | 671 |
| 505 | 20240422 | 100800 | 12068707950 | 38350 | 38350 | 38450 | 38300 | 675 |
| 506 | 20240422 | 100700 | 12042806200 | 38500 | 37900 | 38500 | 37900 | 6555 |
| 507 | 20240422 | 100600 | 11791689550 | 37900 | 37800 | 37900 | 37800 | 372 |
| 508 | 20240422 | 100500 | 11777598900 | 37800 | 37850 | 37900 | 37800 | 1545 |
| 509 | 20240422 | 100400 | 11719074000 | 37800 | 37900 | 37950 | 37800 | 3160 |
| 510 | 20240422 | 100300 | 11599325150 | 37900 | 37900 | 37900 | 37850 | 593 |
| 511 | 20240422 | 100200 | 11576856300 | 37900 | 37700 | 37900 | 37700 | 2929 |
| 512 | 20240422 | 100100 | 11466157700 | 37700 | 37400 | 37700 | 37350 | 2358 |
| 513 | 20240422 | 100000 | 11377602350 | 37350 | 37450 | 37450 | 37350 | 579 |
| 514 | 20240422 | 095900 | 11355953650 | 37450 | 37450 | 37450 | 37400 | 90 |
| 515 | 20240422 | 095800 | 11352584600 | 37400 | 37450 | 37450 | 37350 | 427 |
| 516 | 20240422 | 095700 | 11336604600 | 37450 | 37400 | 37500 | 37350 | 625 |
| 517 | 20240422 | 095600 | 11313213850 | 37350 | 37300 | 37450 | 37250 | 744 |
| 518 | 20240422 | 095500 | 11285410600 | 37300 | 37250 | 37350 | 37200 | 766 |
| 519 | 20240422 | 095400 | 11256857200 | 37250 | 37200 | 37350 | 37200 | 219 |
| 520 | 20240422 | 095300 | 11248685450 | 37200 | 37400 | 37400 | 37200 | 876 |
| 521 | 20240422 | 095200 | 11216019500 | 37400 | 37450 | 37450 | 37300 | 456 |
| 522 | 20240422 | 095100 | 11198970300 | 37450 | 37350 | 37450 | 37350 | 1434 |
| 523 | 20240422 | 095000 | 11145341850 | 37400 | 37300 | 37400 | 37300 | 464 |
| 524 | 20240422 | 094900 | 11128024750 | 37300 | 37050 | 37300 | 37000 | 1573 |
| 525 | 20240422 | 094800 | 11069564050 | 37000 | 37100 | 37150 | 36950 | 4269 |
| 526 | 20240422 | 094700 | 10911415450 | 37150 | 37150 | 37200 | 37050 | 2483 |
| 527 | 20240422 | 094600 | 10819208200 | 37150 | 37150 | 37200 | 37050 | 2249 |
| 528 | 20240422 | 094500 | 10735731850 | 37100 | 37000 | 37150 | 37000 | 750 |
| 529 | 20240422 | 094400 | 10707948400 | 37050 | 36900 | 37050 | 36900 | 790 |
| 530 | 20240422 | 094300 | 10678756000 | 36900 | 37000 | 37050 | 36850 | 3438 |
| 531 | 20240422 | 094200 | 10551952900 | 37000 | 36950 | 37050 | 36900 | 1557 |
| 532 | 20240422 | 094100 | 10494402550 | 36950 | 37050 | 37100 | 36900 | 5883 |
| 533 | 20240422 | 094000 | 10276727050 | 37100 | 37250 | 37250 | 37050 | 4054 |
| 534 | 20240422 | 093900 | 10126368000 | 37300 | 37300 | 37350 | 37050 | 3731 |
| 535 | 20240422 | 093800 | 9987865100 | 37300 | 37400 | 37400 | 37300 | 1764 |
| 536 | 20240422 | 093700 | 9922005650 | 37400 | 37400 | 37400 | 37350 | 5754 |
| 537 | 20240422 | 093600 | 9706897600 | 37450 | 37350 | 37600 | 37350 | 2805 |
| 538 | 20240422 | 093500 | 9601674450 | 37350 | 37450 | 37550 | 37350 | 1516 |
| 539 | 20240422 | 093400 | 9544861100 | 37450 | 37300 | 37450 | 37250 | 1639 |
| 540 | 20240422 | 093300 | 9483637950 | 37400 | 37500 | 37550 | 37350 | 5602 |
| 541 | 20240422 | 093200 | 9273934000 | 37450 | 37300 | 37450 | 37300 | 1549 |
| 542 | 20240422 | 093100 | 9216040600 | 37300 | 37250 | 37350 | 37200 | 3290 |
| 543 | 20240422 | 093000 | 9093509700 | 37250 | 37050 | 37350 | 37000 | 5863 |
| 544 | 20240422 | 092900 | 8875784900 | 37100 | 37450 | 37450 | 37000 | 10395 |
| 545 | 20240422 | 092800 | 8490251050 | 37450 | 37850 | 37950 | 37250 | 14320 |
| 546 | 20240422 | 092700 | 7953317200 | 37900 | 38100 | 38150 | 37800 | 5219 |
| 547 | 20240422 | 092600 | 7755427950 | 38100 | 38000 | 38100 | 37900 | 1576 |
| 548 | 20240422 | 092500 | 7695444750 | 38000 | 37950 | 38050 | 37800 | 3170 |
| 549 | 20240422 | 092400 | 7575204050 | 37950 | 38000 | 38000 | 37800 | 5902 |
| 550 | 20240422 | 092300 | 7351584000 | 37950 | 38100 | 38100 | 37900 | 7255 |
| 551 | 20240422 | 092200 | 7075731200 | 38100 | 38100 | 38200 | 38050 | 3942 |
| 552 | 20240422 | 092100 | 6925645300 | 38100 | 38350 | 38400 | 38000 | 6020 |
| 553 | 20240422 | 092000 | 6695843450 | 38300 | 38450 | 38650 | 38300 | 4504 |
| 554 | 20240422 | 091900 | 6522865600 | 38450 | 38700 | 38700 | 38450 | 14941 |
| 555 | 20240422 | 091800 | 5946985150 | 38700 | 39050 | 39050 | 38700 | 5854 |
| 556 | 20240422 | 091700 | 5719634200 | 39000 | 39000 | 39200 | 39000 | 1751 |
| 557 | 20240422 | 091600 | 5651258450 | 39000 | 39200 | 39200 | 38900 | 4664 |
| 558 | 20240422 | 091500 | 5468929950 | 39150 | 39600 | 39650 | 39150 | 2541 |
| 559 | 20240422 | 091400 | 5368791100 | 39600 | 39550 | 39700 | 39500 | 3320 |
| 560 | 20240422 | 091300 | 5237406800 | 39500 | 39500 | 39600 | 39400 | 3357 |
| 561 | 20240422 | 091200 | 5104655950 | 39400 | 38800 | 39500 | 38700 | 4333 |
| 562 | 20240422 | 091100 | 4935220400 | 38950 | 39050 | 39050 | 38700 | 5217 |
| 563 | 20240422 | 091000 | 4732442150 | 39100 | 39850 | 39900 | 39050 | 7093 |
| 564 | 20240422 | 090900 | 4452952100 | 39850 | 39900 | 39900 | 39850 | 1689 |
| 565 | 20240422 | 090800 | 4385612050 | 39900 | 39500 | 39950 | 39500 | 2896 |
| 566 | 20240422 | 090700 | 4270445700 | 39500 | 39600 | 39800 | 39500 | 5388 |
| 567 | 20240422 | 090600 | 4056962850 | 39600 | 39850 | 40000 | 39550 | 7897 |
| 568 | 20240422 | 090500 | 3742790300 | 39900 | 40150 | 40300 | 39800 | 13743 |
| 569 | 20240422 | 090400 | 3192400750 | 40100 | 40300 | 40400 | 40100 | 14161 |
| 570 | 20240422 | 090300 | 2622214750 | 40200 | 40000 | 40350 | 39950 | 17948 |
| 571 | 20240422 | 090200 | 1900415650 | 40000 | 39800 | 40100 | 39600 | 13506 |
| 572 | 20240422 | 090100 | 1361636800 | 39900 | 39050 | 40100 | 39050 | 20029 |
| 573 | 20240422 | 090000 | 565065150 | 39050 | 38500 | 39050 | 38500 | 14380 |