31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 183100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 21631 |
| 3 | 20240408 | 183000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20240408 | 182900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20240408 | 182800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20240408 | 182700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20240408 | 182600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20240408 | 182500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20240408 | 182400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20240408 | 182300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20240408 | 182200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20240408 | 182100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20240408 | 182000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20240408 | 181900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20240408 | 181800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20240408 | 181700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20240408 | 181600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20240408 | 181500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20240408 | 181400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20240408 | 181300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20240408 | 181200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20240408 | 181100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20240408 | 181000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20240408 | 180900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20240408 | 180800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20240408 | 180700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20240408 | 180600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20240408 | 180500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20240408 | 180400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20240408 | 180300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20240408 | 180200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20240408 | 180100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 21631 |
| 33 | 20240408 | 180000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20240408 | 175900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20240408 | 175800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20240408 | 175700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20240408 | 175600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20240408 | 175500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20240408 | 175400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20240408 | 175300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20240408 | 175200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20240408 | 175100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20240408 | 175000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20240408 | 174900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20240408 | 174800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20240408 | 174700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20240408 | 174600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20240408 | 174500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20240408 | 174400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20240408 | 174300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20240408 | 174200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20240408 | 174100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20240408 | 174000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20240408 | 173900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20240408 | 173800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20240408 | 173700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20240408 | 173600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20240408 | 173500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20240408 | 173400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20240408 | 173300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20240408 | 173200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20240408 | 173100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 21631 |
| 63 | 20240408 | 173000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20240408 | 172900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20240408 | 172800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20240408 | 172700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20240408 | 172600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20240408 | 172500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20240408 | 172400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20240408 | 172300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20240408 | 172200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20240408 | 172100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20240408 | 172000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20240408 | 171900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20240408 | 171800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20240408 | 171700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20240408 | 171600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20240408 | 171500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20240408 | 171400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20240408 | 171300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20240408 | 171200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20240408 | 171100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20240408 | 171000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20240408 | 170900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20240408 | 170800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20240408 | 170700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20240408 | 170600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20240408 | 170500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20240408 | 170400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20240408 | 170300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20240408 | 170200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20240408 | 170100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 21631 |
| 93 | 20240408 | 170000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20240408 | 165900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20240408 | 165800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20240408 | 165700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20240408 | 165600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20240408 | 165500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20240408 | 165400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20240408 | 165300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20240408 | 165200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20240408 | 165100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20240408 | 165000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20240408 | 164900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20240408 | 164800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20240408 | 164700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20240408 | 164600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20240408 | 164500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20240408 | 164400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20240408 | 164300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20240408 | 164200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20240408 | 164100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20240408 | 164000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20240408 | 163900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20240408 | 163800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20240408 | 163700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20240408 | 163600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20240408 | 163500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20240408 | 163400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20240408 | 163300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20240408 | 163200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20240408 | 163100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 21631 |
| 123 | 20240408 | 163000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20240408 | 162900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20240408 | 162800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20240408 | 162700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20240408 | 162600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20240408 | 162500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20240408 | 162400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20240408 | 162300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20240408 | 162200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20240408 | 162100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20240408 | 162000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20240408 | 161900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20240408 | 161800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20240408 | 161700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20240408 | 161600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20240408 | 161500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20240408 | 161400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20240408 | 161300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20240408 | 161200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20240408 | 161100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20240408 | 161000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20240408 | 160900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20240408 | 160800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20240408 | 160700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20240408 | 160600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20240408 | 160500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20240408 | 160400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20240408 | 160300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20240408 | 160200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20240408 | 160100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 21631 |
| 153 | 20240408 | 160000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20240408 | 155900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20240408 | 155800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20240408 | 155700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20240408 | 155600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20240408 | 155500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20240408 | 155400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20240408 | 155300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20240408 | 155200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20240408 | 155100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20240408 | 155000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20240408 | 154900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20240408 | 154800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20240408 | 154700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20240408 | 154600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20240408 | 154500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20240408 | 154400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20240408 | 154300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20240408 | 154200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20240408 | 154100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20240408 | 154000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20240408 | 153900 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20240408 | 153800 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20240408 | 153700 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20240408 | 153600 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20240408 | 153500 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20240408 | 153400 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20240408 | 153300 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20240408 | 153200 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20240408 | 153100 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 21631 |
| 183 | 20240408 | 153000 | 90210806000 | 34200 | 34200 | 34200 | 34200 | 21631 |
| 184 | 20240408 | 152900 | 89471025800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20240408 | 152800 | 89471025800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20240408 | 152700 | 89471025800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240408 | 152600 | 89471025800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240408 | 152500 | 89471025800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240408 | 152400 | 89471025800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240408 | 152300 | 89471025800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240408 | 152200 | 89471025800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240408 | 152100 | 89471025800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240408 | 152000 | 89471025800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240408 | 151900 | 89471025800 | 34200 | 34000 | 34200 | 33950 | 6524 |
| 195 | 20240408 | 151800 | 89248921850 | 34050 | 34050 | 34050 | 34000 | 3788 |
| 196 | 20240408 | 151700 | 89120013000 | 34050 | 34100 | 34200 | 34050 | 2246 |
| 197 | 20240408 | 151600 | 89043374550 | 34100 | 34100 | 34150 | 34100 | 1350 |
| 198 | 20240408 | 151500 | 88997307850 | 34100 | 34100 | 34150 | 34100 | 1481 |
| 199 | 20240408 | 151400 | 88946759950 | 34100 | 34200 | 34200 | 34050 | 3980 |
| 200 | 20240408 | 151300 | 88810901050 | 34200 | 34250 | 34250 | 34150 | 2006 |
| 201 | 20240408 | 151200 | 88742308150 | 34200 | 34300 | 34300 | 34200 | 4027 |
| 202 | 20240408 | 151100 | 88604519500 | 34300 | 34350 | 34350 | 34250 | 2816 |
| 203 | 20240408 | 151000 | 88507982900 | 34350 | 34300 | 34350 | 34250 | 2275 |
| 204 | 20240408 | 150900 | 88429871000 | 34300 | 34250 | 34300 | 34200 | 1378 |
| 205 | 20240408 | 150800 | 88382674950 | 34250 | 34300 | 34300 | 34200 | 2214 |
| 206 | 20240408 | 150700 | 88306847800 | 34300 | 34150 | 34300 | 34100 | 2701 |
| 207 | 20240408 | 150600 | 88214360850 | 34150 | 34100 | 34150 | 34050 | 1106 |
| 208 | 20240408 | 150500 | 88176646700 | 34100 | 34050 | 34150 | 34050 | 1017 |
| 209 | 20240408 | 150400 | 88141986250 | 34050 | 34250 | 34250 | 34000 | 5165 |
| 210 | 20240408 | 150300 | 87965741100 | 34250 | 34100 | 34250 | 34100 | 1335 |
| 211 | 20240408 | 150200 | 87920104350 | 34100 | 34200 | 34200 | 34100 | 1875 |
| 212 | 20240408 | 150100 | 87856041550 | 34200 | 34150 | 34200 | 34150 | 1289 |
| 213 | 20240408 | 150000 | 87811972650 | 34150 | 34050 | 34250 | 34000 | 5474 |
| 214 | 20240408 | 145900 | 87624991550 | 34050 | 34050 | 34100 | 33950 | 1677 |
| 215 | 20240408 | 145800 | 87567904950 | 34000 | 33900 | 34000 | 33850 | 1373 |
| 216 | 20240408 | 145700 | 87521310000 | 33900 | 33850 | 33950 | 33850 | 1500 |
| 217 | 20240408 | 145600 | 87470452550 | 33850 | 33950 | 34000 | 33850 | 1084 |
| 218 | 20240408 | 145500 | 87433699250 | 33950 | 34000 | 34100 | 33950 | 3661 |
| 219 | 20240408 | 145400 | 87309190400 | 34050 | 33950 | 34050 | 33950 | 1911 |
| 220 | 20240408 | 145300 | 87244207750 | 33900 | 33900 | 34000 | 33850 | 3356 |
| 221 | 20240408 | 145200 | 87130268600 | 33900 | 33950 | 34000 | 33900 | 1700 |
| 222 | 20240408 | 145100 | 87072580850 | 33950 | 33950 | 33950 | 33900 | 1163 |
| 223 | 20240408 | 145000 | 87033106300 | 33900 | 33900 | 33950 | 33850 | 4457 |
| 224 | 20240408 | 144900 | 86881921400 | 33900 | 33850 | 33900 | 33750 | 3475 |
| 225 | 20240408 | 144800 | 86764444500 | 33800 | 33750 | 33800 | 33700 | 994 |
| 226 | 20240408 | 144700 | 86730891350 | 33700 | 33700 | 33900 | 33700 | 1599 |
| 227 | 20240408 | 144600 | 86676922550 | 33750 | 33650 | 33750 | 33650 | 860 |
| 228 | 20240408 | 144500 | 86647923000 | 33650 | 33600 | 33650 | 33550 | 800 |
| 229 | 20240408 | 144400 | 86621035150 | 33600 | 33600 | 33600 | 33550 | 389 |
| 230 | 20240408 | 144300 | 86607974150 | 33600 | 33600 | 33600 | 33550 | 366 |
| 231 | 20240408 | 144200 | 86595690750 | 33600 | 33550 | 33600 | 33550 | 830 |
| 232 | 20240408 | 144100 | 86567830400 | 33550 | 33600 | 33600 | 33550 | 1824 |
| 233 | 20240408 | 144000 | 86506561850 | 33600 | 33600 | 33650 | 33550 | 895 |
| 234 | 20240408 | 143900 | 86476486700 | 33550 | 33600 | 33650 | 33550 | 2394 |
| 235 | 20240408 | 143800 | 86396059800 | 33550 | 33650 | 33650 | 33550 | 1094 |
| 236 | 20240408 | 143700 | 86359311150 | 33600 | 33650 | 33650 | 33550 | 3905 |
| 237 | 20240408 | 143600 | 86228153050 | 33600 | 33600 | 33700 | 33550 | 5777 |
| 238 | 20240408 | 143500 | 86033983950 | 33650 | 33750 | 33800 | 33650 | 2393 |
| 239 | 20240408 | 143400 | 85953374750 | 33750 | 33750 | 33800 | 33750 | 487 |
| 240 | 20240408 | 143300 | 85936936800 | 33750 | 33800 | 33800 | 33700 | 471 |
| 241 | 20240408 | 143200 | 85921043450 | 33700 | 33850 | 33850 | 33700 | 1076 |
| 242 | 20240408 | 143100 | 85884699350 | 33900 | 33900 | 34000 | 33850 | 740 |
| 243 | 20240408 | 143000 | 85859614100 | 33900 | 34050 | 34050 | 33900 | 2530 |
| 244 | 20240408 | 142900 | 85773626300 | 34050 | 34000 | 34050 | 33950 | 1128 |
| 245 | 20240408 | 142800 | 85735264750 | 34000 | 33900 | 34000 | 33900 | 232 |
| 246 | 20240408 | 142700 | 85727377100 | 33850 | 34000 | 34000 | 33850 | 1831 |
| 247 | 20240408 | 142600 | 85665187550 | 34000 | 34000 | 34000 | 33900 | 3829 |
| 248 | 20240408 | 142500 | 85535199650 | 33950 | 33900 | 34000 | 33850 | 1413 |
| 249 | 20240408 | 142400 | 85487214450 | 33900 | 33850 | 33950 | 33800 | 1144 |
| 250 | 20240408 | 142300 | 85448494500 | 33900 | 33850 | 33900 | 33800 | 1123 |
| 251 | 20240408 | 142200 | 85410455550 | 33850 | 33800 | 33850 | 33800 | 1130 |
| 252 | 20240408 | 142100 | 85372247100 | 33850 | 33650 | 33900 | 33650 | 642 |
| 253 | 20240408 | 142000 | 85350581000 | 33650 | 33650 | 33850 | 33650 | 655 |
| 254 | 20240408 | 141900 | 85328516750 | 33650 | 33700 | 33750 | 33650 | 1185 |
| 255 | 20240408 | 141800 | 85288615700 | 33700 | 33750 | 33750 | 33700 | 635 |
| 256 | 20240408 | 141700 | 85267202050 | 33750 | 33750 | 33800 | 33750 | 608 |
| 257 | 20240408 | 141600 | 85246681550 | 33750 | 33800 | 33850 | 33700 | 1009 |
| 258 | 20240408 | 141500 | 85212593150 | 33700 | 33750 | 33750 | 33700 | 1158 |
| 259 | 20240408 | 141400 | 85173519650 | 33750 | 33750 | 33800 | 33750 | 878 |
| 260 | 20240408 | 141300 | 85143879050 | 33750 | 33900 | 33900 | 33750 | 964 |
| 261 | 20240408 | 141200 | 85111294650 | 33850 | 33900 | 33950 | 33800 | 925 |
| 262 | 20240408 | 141100 | 85079980900 | 33900 | 33900 | 33900 | 33850 | 167 |
| 263 | 20240408 | 141000 | 85074319900 | 33950 | 33850 | 33950 | 33800 | 1468 |
| 264 | 20240408 | 140900 | 85024616700 | 33800 | 33750 | 33800 | 33700 | 1285 |
| 265 | 20240408 | 140800 | 84981211700 | 33650 | 33850 | 33850 | 33650 | 2154 |
| 266 | 20240408 | 140700 | 84908500700 | 33850 | 33850 | 33900 | 33800 | 978 |
| 267 | 20240408 | 140600 | 84875409950 | 33850 | 33850 | 33900 | 33850 | 737 |
| 268 | 20240408 | 140500 | 84850431200 | 33900 | 33850 | 33900 | 33850 | 334 |
| 269 | 20240408 | 140400 | 84839118400 | 33900 | 33850 | 33900 | 33850 | 417 |
| 270 | 20240408 | 140300 | 84824995500 | 33850 | 33900 | 33900 | 33850 | 595 |
| 271 | 20240408 | 140200 | 84804833250 | 33850 | 33900 | 33900 | 33850 | 574 |
| 272 | 20240408 | 140100 | 84785401350 | 33900 | 33900 | 33900 | 33850 | 558 |
| 273 | 20240408 | 140000 | 84766492750 | 33900 | 33950 | 33950 | 33850 | 424 |
| 274 | 20240408 | 135900 | 84752124500 | 33900 | 33900 | 33900 | 33850 | 1666 |
| 275 | 20240408 | 135800 | 84695686150 | 33900 | 33850 | 33900 | 33800 | 730 |
| 276 | 20240408 | 135700 | 84670972450 | 33850 | 33750 | 33850 | 33700 | 1897 |
| 277 | 20240408 | 135600 | 84606917150 | 33700 | 33550 | 33800 | 33500 | 4078 |
| 278 | 20240408 | 135500 | 84470126000 | 33500 | 33750 | 33850 | 33500 | 3700 |
| 279 | 20240408 | 135400 | 84345809650 | 33750 | 33850 | 33900 | 33700 | 243 |
| 280 | 20240408 | 135300 | 84337609600 | 33700 | 33650 | 33750 | 33600 | 899 |
| 281 | 20240408 | 135200 | 84307355450 | 33650 | 33700 | 33900 | 33650 | 805 |
| 282 | 20240408 | 135100 | 84280170650 | 33700 | 33700 | 33700 | 33650 | 642 |
| 283 | 20240408 | 135000 | 84258542000 | 33700 | 33900 | 33900 | 33700 | 1301 |
| 284 | 20240408 | 134900 | 84214656700 | 33700 | 33700 | 33950 | 33700 | 347 |
| 285 | 20240408 | 134800 | 84202939100 | 33650 | 33900 | 33900 | 33650 | 1362 |
| 286 | 20240408 | 134700 | 84156943200 | 33900 | 33950 | 33950 | 33900 | 1677 |
| 287 | 20240408 | 134600 | 84100050850 | 33950 | 33800 | 33950 | 33800 | 1214 |
| 288 | 20240408 | 134500 | 84058946600 | 33800 | 33750 | 33850 | 33700 | 905 |
| 289 | 20240408 | 134400 | 84028410450 | 33700 | 33800 | 33800 | 33600 | 596 |
| 290 | 20240408 | 134300 | 84008341550 | 33650 | 33600 | 33800 | 33550 | 1717 |
| 291 | 20240408 | 134200 | 83950554450 | 33550 | 33800 | 33800 | 33550 | 2342 |
| 292 | 20240408 | 134100 | 83871775450 | 33750 | 33750 | 33800 | 33750 | 146 |
| 293 | 20240408 | 134000 | 83866846450 | 33750 | 33750 | 33800 | 33650 | 2681 |
| 294 | 20240408 | 133900 | 83776499350 | 33700 | 33900 | 33900 | 33650 | 1546 |
| 295 | 20240408 | 133800 | 83724338400 | 33900 | 33800 | 33900 | 33800 | 1954 |
| 296 | 20240408 | 133700 | 83658134950 | 33800 | 33700 | 33850 | 33650 | 1422 |
| 297 | 20240408 | 133600 | 83610106500 | 33800 | 33650 | 33850 | 33600 | 1971 |
| 298 | 20240408 | 133500 | 83543697850 | 33700 | 33700 | 33800 | 33650 | 3227 |
| 299 | 20240408 | 133400 | 83435006250 | 33650 | 33550 | 33850 | 33550 | 2539 |
| 300 | 20240408 | 133300 | 83349611300 | 33600 | 33900 | 33950 | 33600 | 3474 |
| 301 | 20240408 | 133200 | 83232481250 | 33900 | 33900 | 33950 | 33900 | 479 |
| 302 | 20240408 | 133100 | 83216241750 | 34000 | 33900 | 34000 | 33900 | 940 |
| 303 | 20240408 | 133000 | 83184368400 | 33950 | 33850 | 34000 | 33850 | 1189 |
| 304 | 20240408 | 132900 | 83144054800 | 33900 | 33900 | 33900 | 33750 | 299 |
| 305 | 20240408 | 132800 | 83133954500 | 33800 | 33850 | 33950 | 33750 | 2155 |
| 306 | 20240408 | 132700 | 83061090300 | 34000 | 33950 | 34000 | 33850 | 598 |
| 307 | 20240408 | 132600 | 83040822950 | 33900 | 34000 | 34000 | 33850 | 1753 |
| 308 | 20240408 | 132500 | 82981339300 | 34050 | 33950 | 34050 | 33950 | 1234 |
| 309 | 20240408 | 132400 | 82939396700 | 34050 | 33850 | 34050 | 33800 | 1764 |
| 310 | 20240408 | 132300 | 82879525700 | 33750 | 33750 | 33950 | 33750 | 6747 |
| 311 | 20240408 | 132200 | 82651338250 | 33650 | 33850 | 33900 | 33600 | 5840 |
| 312 | 20240408 | 132100 | 82454568700 | 33950 | 34000 | 34050 | 33700 | 7325 |
| 313 | 20240408 | 132000 | 82206491250 | 34000 | 34250 | 34250 | 34000 | 9311 |
| 314 | 20240408 | 131900 | 81889142250 | 34250 | 34250 | 34300 | 34200 | 623 |
| 315 | 20240408 | 131800 | 81867806850 | 34250 | 34250 | 34250 | 34200 | 1909 |
| 316 | 20240408 | 131700 | 81802441250 | 34250 | 34300 | 34300 | 34250 | 538 |
| 317 | 20240408 | 131600 | 81784011650 | 34300 | 34350 | 34400 | 34250 | 2339 |
| 318 | 20240408 | 131500 | 81703776850 | 34350 | 34300 | 34350 | 34300 | 603 |
| 319 | 20240408 | 131400 | 81683083150 | 34300 | 34300 | 34400 | 34300 | 289 |
| 320 | 20240408 | 131300 | 81673165350 | 34300 | 34300 | 34400 | 34300 | 1053 |
| 321 | 20240408 | 131200 | 81637033650 | 34350 | 34400 | 34450 | 34300 | 422 |
| 322 | 20240408 | 131100 | 81622516250 | 34450 | 34350 | 34500 | 34250 | 1897 |
| 323 | 20240408 | 131000 | 81557413850 | 34400 | 34550 | 34600 | 34350 | 3024 |
| 324 | 20240408 | 130900 | 81453236550 | 34500 | 34500 | 34600 | 34450 | 957 |
| 325 | 20240408 | 130800 | 81420211150 | 34450 | 34450 | 34450 | 34400 | 480 |
| 326 | 20240408 | 130700 | 81403690800 | 34450 | 34400 | 34500 | 34400 | 625 |
| 327 | 20240408 | 130600 | 81382184600 | 34400 | 34450 | 34550 | 34400 | 805 |
| 328 | 20240408 | 130500 | 81354476050 | 34550 | 34500 | 34600 | 34350 | 3037 |
| 329 | 20240408 | 130400 | 81249884350 | 34600 | 34500 | 34600 | 34500 | 958 |
| 330 | 20240408 | 130300 | 81216832600 | 34500 | 34550 | 34650 | 34500 | 564 |
| 331 | 20240408 | 130200 | 81197346250 | 34550 | 34700 | 34700 | 34550 | 463 |
| 332 | 20240408 | 130100 | 81181324050 | 34700 | 34550 | 34750 | 34550 | 320 |
| 333 | 20240408 | 130000 | 81170223000 | 34550 | 34500 | 34550 | 34500 | 404 |
| 334 | 20240408 | 125900 | 81156273450 | 34500 | 34750 | 34750 | 34500 | 1330 |
| 335 | 20240408 | 125800 | 81110191150 | 34750 | 34750 | 34850 | 34700 | 968 |
| 336 | 20240408 | 125700 | 81076518800 | 34700 | 34800 | 34800 | 34600 | 759 |
| 337 | 20240408 | 125600 | 81050198100 | 34800 | 34750 | 34850 | 34750 | 1303 |
| 338 | 20240408 | 125500 | 81004854750 | 34750 | 34750 | 34800 | 34700 | 776 |
| 339 | 20240408 | 125400 | 80977892600 | 34700 | 34550 | 34750 | 34550 | 1076 |
| 340 | 20240408 | 125300 | 80940601350 | 34550 | 34500 | 34550 | 34500 | 781 |
| 341 | 20240408 | 125200 | 80913642150 | 34500 | 34550 | 34550 | 34500 | 332 |
| 342 | 20240408 | 125100 | 80902180900 | 34500 | 34550 | 34600 | 34500 | 178 |
| 343 | 20240408 | 125000 | 80896032750 | 34550 | 34450 | 34550 | 34450 | 254 |
| 344 | 20240408 | 124900 | 80887276850 | 34500 | 34400 | 34500 | 34400 | 1105 |
| 345 | 20240408 | 124800 | 80849251150 | 34500 | 34600 | 34600 | 34300 | 1385 |
| 346 | 20240408 | 124700 | 80801613750 | 34600 | 34500 | 34650 | 34450 | 289 |
| 347 | 20240408 | 124600 | 80791642450 | 34700 | 34700 | 34750 | 34600 | 1553 |
| 348 | 20240408 | 124500 | 80737882350 | 34750 | 34850 | 34850 | 34500 | 664 |
| 349 | 20240408 | 124400 | 80714845250 | 34850 | 34800 | 34850 | 34300 | 4361 |
| 350 | 20240408 | 124300 | 80564045600 | 34800 | 34750 | 34800 | 34700 | 542 |
| 351 | 20240408 | 124200 | 80545214700 | 34750 | 34800 | 34850 | 34700 | 1494 |
| 352 | 20240408 | 124100 | 80493213350 | 34850 | 34900 | 34900 | 34800 | 2571 |
| 353 | 20240408 | 124000 | 80403600300 | 34900 | 34750 | 34900 | 34750 | 2938 |
| 354 | 20240408 | 123900 | 80301207250 | 34750 | 34650 | 34800 | 34600 | 1668 |
| 355 | 20240408 | 123800 | 80243318500 | 34600 | 34600 | 34650 | 34550 | 1214 |
| 356 | 20240408 | 123700 | 80201314700 | 34600 | 34550 | 34600 | 34500 | 698 |
| 357 | 20240408 | 123600 | 80177183450 | 34550 | 34550 | 34600 | 34500 | 982 |
| 358 | 20240408 | 123500 | 80143262750 | 34550 | 34450 | 34550 | 34450 | 698 |
| 359 | 20240408 | 123400 | 80119172500 | 34450 | 34500 | 34550 | 34450 | 178 |
| 360 | 20240408 | 123300 | 80113034150 | 34500 | 34350 | 34500 | 34350 | 633 |
| 361 | 20240408 | 123200 | 80091253300 | 34350 | 34400 | 34400 | 34350 | 826 |
| 362 | 20240408 | 123100 | 80062845600 | 34350 | 34450 | 34450 | 34250 | 1148 |
| 363 | 20240408 | 123000 | 80023426250 | 34400 | 34450 | 34450 | 34400 | 482 |
| 364 | 20240408 | 122900 | 80006840700 | 34400 | 34400 | 34450 | 34400 | 379 |
| 365 | 20240408 | 122800 | 79993798800 | 34400 | 34250 | 34400 | 34250 | 1026 |
| 366 | 20240408 | 122700 | 79958610550 | 34250 | 34250 | 34300 | 34250 | 145 |
| 367 | 20240408 | 122600 | 79953643300 | 34250 | 34250 | 34300 | 34250 | 744 |
| 368 | 20240408 | 122500 | 79928155200 | 34300 | 34300 | 34400 | 34250 | 1878 |
| 369 | 20240408 | 122400 | 79863806100 | 34300 | 34350 | 34450 | 34300 | 2063 |
| 370 | 20240408 | 122300 | 79792961650 | 34350 | 34450 | 34450 | 34300 | 1885 |
| 371 | 20240408 | 122200 | 79728192400 | 34650 | 34500 | 34650 | 34400 | 768 |
| 372 | 20240408 | 122100 | 79701704900 | 34450 | 34350 | 34500 | 34300 | 1494 |
| 373 | 20240408 | 122000 | 79650294600 | 34350 | 34500 | 34550 | 34350 | 4782 |
| 374 | 20240408 | 121900 | 79485615850 | 34500 | 34550 | 34650 | 34500 | 1320 |
| 375 | 20240408 | 121800 | 79440017950 | 34550 | 34500 | 34600 | 34500 | 309 |
| 376 | 20240408 | 121700 | 79429345300 | 34500 | 34600 | 34600 | 34500 | 1584 |
| 377 | 20240408 | 121600 | 79374610250 | 34600 | 34750 | 34750 | 34600 | 577 |
| 378 | 20240408 | 121500 | 79354626150 | 34650 | 34700 | 34750 | 34600 | 656 |
| 379 | 20240408 | 121400 | 79331876400 | 34700 | 34550 | 34700 | 34500 | 788 |
| 380 | 20240408 | 121300 | 79304638500 | 34550 | 34550 | 34600 | 34500 | 1155 |
| 381 | 20240408 | 121200 | 79264738000 | 34550 | 34750 | 34850 | 34550 | 4897 |
| 382 | 20240408 | 121100 | 79094881700 | 34750 | 35000 | 35000 | 34750 | 2974 |
| 383 | 20240408 | 121000 | 78991268100 | 35000 | 35050 | 35150 | 34900 | 2675 |
| 384 | 20240408 | 120900 | 78897486050 | 35100 | 34850 | 35100 | 34800 | 4195 |
| 385 | 20240408 | 120800 | 78750841550 | 34900 | 34750 | 34900 | 34700 | 835 |
| 386 | 20240408 | 120700 | 78721797250 | 34750 | 34850 | 34900 | 34750 | 1076 |
| 387 | 20240408 | 120600 | 78684333150 | 34850 | 34950 | 34950 | 34850 | 2333 |
| 388 | 20240408 | 120500 | 78602922300 | 34950 | 34700 | 34950 | 34700 | 1277 |
| 389 | 20240408 | 120400 | 78558525400 | 34750 | 34650 | 34750 | 34650 | 912 |
| 390 | 20240408 | 120300 | 78526885850 | 34650 | 34650 | 34650 | 34600 | 845 |
| 391 | 20240408 | 120200 | 78497610850 | 34650 | 34550 | 34700 | 34450 | 5481 |
| 392 | 20240408 | 120100 | 78308079700 | 34600 | 34550 | 34600 | 34500 | 830 |
| 393 | 20240408 | 120000 | 78279400600 | 34550 | 34500 | 34600 | 34500 | 921 |
| 394 | 20240408 | 115900 | 78247609350 | 34500 | 34550 | 34600 | 34500 | 1460 |
| 395 | 20240408 | 115800 | 78197158150 | 34550 | 34600 | 34650 | 34550 | 1831 |
| 396 | 20240408 | 115700 | 78133851100 | 34650 | 34650 | 34650 | 34550 | 4133 |
| 397 | 20240408 | 115600 | 77990833300 | 34650 | 34800 | 34850 | 34650 | 2919 |
| 398 | 20240408 | 115500 | 77889498500 | 34850 | 34900 | 34950 | 34850 | 841 |
| 399 | 20240408 | 115400 | 77860158600 | 34950 | 34850 | 34950 | 34800 | 791 |
| 400 | 20240408 | 115300 | 77832592650 | 34900 | 34850 | 34950 | 34800 | 549 |
| 401 | 20240408 | 115200 | 77813460050 | 34850 | 34950 | 34950 | 34800 | 1720 |
| 402 | 20240408 | 115100 | 77753470850 | 34950 | 35100 | 35150 | 34900 | 1262 |
| 403 | 20240408 | 115000 | 77709390900 | 35150 | 35150 | 35200 | 34800 | 4006 |
| 404 | 20240408 | 114900 | 77569115950 | 35250 | 35250 | 35300 | 35150 | 5553 |
| 405 | 20240408 | 114800 | 77373311350 | 35300 | 35150 | 35350 | 35000 | 7933 |
| 406 | 20240408 | 114700 | 77093578950 | 35150 | 35200 | 35250 | 34950 | 3448 |
| 407 | 20240408 | 114600 | 76972312700 | 35200 | 34950 | 35200 | 34950 | 2691 |
| 408 | 20240408 | 114500 | 76878022700 | 35000 | 35150 | 35150 | 34950 | 1380 |
| 409 | 20240408 | 114400 | 76829671250 | 35150 | 35200 | 35300 | 35150 | 6052 |
| 410 | 20240408 | 114300 | 76616477250 | 35150 | 35150 | 35250 | 35100 | 4421 |
| 411 | 20240408 | 114200 | 76460944250 | 35150 | 35050 | 35150 | 35000 | 4110 |
| 412 | 20240408 | 114100 | 76316724950 | 35050 | 34900 | 35100 | 34900 | 3285 |
| 413 | 20240408 | 114000 | 76201709800 | 34900 | 34850 | 34900 | 34750 | 819 |
| 414 | 20240408 | 113900 | 76173172000 | 34950 | 34800 | 34950 | 34700 | 2108 |
| 415 | 20240408 | 113800 | 76099646100 | 34850 | 34600 | 34850 | 34600 | 854 |
| 416 | 20240408 | 113700 | 76070078550 | 34600 | 34700 | 34750 | 34600 | 782 |
| 417 | 20240408 | 113600 | 76042973600 | 34750 | 34700 | 34800 | 34700 | 485 |
| 418 | 20240408 | 113500 | 76026109750 | 34750 | 34800 | 34850 | 34650 | 688 |
| 419 | 20240408 | 113400 | 76002213600 | 34700 | 34850 | 34950 | 34700 | 1526 |
| 420 | 20240408 | 113300 | 75949088950 | 34850 | 34900 | 34950 | 34850 | 728 |
| 421 | 20240408 | 113200 | 75923682350 | 34900 | 34950 | 34950 | 34850 | 769 |
| 422 | 20240408 | 113100 | 75896856950 | 34900 | 34950 | 34950 | 34900 | 545 |
| 423 | 20240408 | 113000 | 75877821350 | 34950 | 34850 | 34950 | 34800 | 712 |
| 424 | 20240408 | 112900 | 75853003150 | 34800 | 34900 | 34900 | 34800 | 532 |
| 425 | 20240408 | 112800 | 75834472950 | 34800 | 35000 | 35000 | 34800 | 3433 |
| 426 | 20240408 | 112700 | 75714512550 | 35000 | 35000 | 35050 | 34950 | 1615 |
| 427 | 20240408 | 112600 | 75657958850 | 35000 | 34950 | 35050 | 34900 | 846 |
| 428 | 20240408 | 112500 | 75628346800 | 35000 | 34700 | 35050 | 34700 | 1992 |
| 429 | 20240408 | 112400 | 75558707150 | 34750 | 34600 | 34750 | 34500 | 1348 |
| 430 | 20240408 | 112300 | 75512099750 | 34600 | 34650 | 34650 | 34500 | 1048 |
| 431 | 20240408 | 112200 | 75475865750 | 34700 | 34700 | 34700 | 34550 | 1783 |
| 432 | 20240408 | 112100 | 75414186900 | 34700 | 34800 | 34850 | 34500 | 2507 |
| 433 | 20240408 | 112000 | 75327384550 | 34850 | 34800 | 34900 | 34750 | 774 |
| 434 | 20240408 | 111900 | 75300427100 | 34700 | 34850 | 34850 | 34650 | 2075 |
| 435 | 20240408 | 111800 | 75228376900 | 34900 | 35000 | 35150 | 34900 | 2617 |
| 436 | 20240408 | 111700 | 75136763250 | 35000 | 35100 | 35200 | 34950 | 2988 |
| 437 | 20240408 | 111600 | 75031993350 | 35150 | 35050 | 35250 | 35050 | 8067 |
| 438 | 20240408 | 111500 | 74748402200 | 35050 | 35050 | 35150 | 34950 | 5936 |
| 439 | 20240408 | 111400 | 74540250800 | 35100 | 34850 | 35100 | 34800 | 3962 |
| 440 | 20240408 | 111300 | 74401652700 | 34800 | 34700 | 34850 | 34700 | 2390 |
| 441 | 20240408 | 111200 | 74318498550 | 34700 | 34500 | 34900 | 34500 | 9469 |
| 442 | 20240408 | 111100 | 73989213400 | 34500 | 34500 | 34500 | 34350 | 1560 |
| 443 | 20240408 | 111000 | 73935461250 | 34500 | 34350 | 34550 | 34350 | 1261 |
| 444 | 20240408 | 110900 | 73892016250 | 34400 | 34450 | 34550 | 34350 | 2064 |
| 445 | 20240408 | 110800 | 73820934800 | 34450 | 34100 | 34500 | 34050 | 3944 |
| 446 | 20240408 | 110700 | 73685766550 | 34100 | 34150 | 34200 | 34050 | 6375 |
| 447 | 20240408 | 110600 | 73468252750 | 34150 | 34200 | 34250 | 34150 | 2680 |
| 448 | 20240408 | 110500 | 73376640100 | 34200 | 34300 | 34300 | 34200 | 2735 |
| 449 | 20240408 | 110400 | 73283024300 | 34300 | 34300 | 34300 | 34200 | 3069 |
| 450 | 20240408 | 110300 | 73177921650 | 34300 | 34450 | 34500 | 34250 | 4743 |
| 451 | 20240408 | 110200 | 73015069500 | 34450 | 34400 | 34500 | 34350 | 1549 |
| 452 | 20240408 | 110100 | 72961692850 | 34350 | 34300 | 34450 | 34300 | 1045 |
| 453 | 20240408 | 110000 | 72925792200 | 34300 | 34350 | 34400 | 34200 | 3557 |
| 454 | 20240408 | 105900 | 72803873450 | 34300 | 34450 | 34550 | 34300 | 3117 |
| 455 | 20240408 | 105800 | 72696576400 | 34450 | 34400 | 34500 | 34350 | 1923 |
| 456 | 20240408 | 105700 | 72630329350 | 34450 | 34300 | 34500 | 34200 | 2502 |
| 457 | 20240408 | 105600 | 72544320750 | 34200 | 34350 | 34400 | 34200 | 4185 |
| 458 | 20240408 | 105500 | 72400726250 | 34350 | 34250 | 34400 | 34250 | 4564 |
| 459 | 20240408 | 105400 | 72244179000 | 34250 | 34450 | 34500 | 34200 | 5274 |
| 460 | 20240408 | 105300 | 72063255900 | 34450 | 34700 | 34700 | 34200 | 8646 |
| 461 | 20240408 | 105200 | 71766190850 | 34700 | 34950 | 34950 | 34650 | 2372 |
| 462 | 20240408 | 105100 | 71683851500 | 34950 | 34950 | 35000 | 34850 | 873 |
| 463 | 20240408 | 105000 | 71653339250 | 35000 | 35200 | 35250 | 34800 | 5463 |
| 464 | 20240408 | 104900 | 71461893200 | 35200 | 35050 | 35250 | 34950 | 7105 |
| 465 | 20240408 | 104800 | 71212460950 | 35050 | 35150 | 35150 | 35000 | 4164 |
| 466 | 20240408 | 104700 | 71066564650 | 35150 | 35100 | 35150 | 35050 | 2539 |
| 467 | 20240408 | 104600 | 70977434950 | 35150 | 35200 | 35200 | 35000 | 5137 |
| 468 | 20240408 | 104500 | 70797119400 | 35200 | 34850 | 35200 | 34750 | 9881 |
| 469 | 20240408 | 104400 | 70451099500 | 34800 | 34600 | 34800 | 34550 | 2167 |
| 470 | 20240408 | 104300 | 70375907500 | 34600 | 34500 | 34600 | 34400 | 2721 |
| 471 | 20240408 | 104200 | 70282102100 | 34500 | 34650 | 34750 | 34500 | 786 |
| 472 | 20240408 | 104100 | 70254859850 | 34600 | 34650 | 34650 | 34500 | 4513 |
| 473 | 20240408 | 104000 | 70098774550 | 34650 | 34750 | 34750 | 34650 | 5099 |
| 474 | 20240408 | 103900 | 69921858400 | 34750 | 34700 | 34800 | 34700 | 1548 |
| 475 | 20240408 | 103800 | 69868056500 | 34750 | 34800 | 34800 | 34700 | 4137 |
| 476 | 20240408 | 103700 | 69724270600 | 34800 | 34800 | 34900 | 34650 | 4747 |
| 477 | 20240408 | 103600 | 69559169500 | 34800 | 34750 | 34800 | 34650 | 1626 |
| 478 | 20240408 | 103500 | 69502719700 | 34750 | 34800 | 34850 | 34700 | 3329 |
| 479 | 20240408 | 103400 | 69386896150 | 34750 | 34750 | 34950 | 34700 | 4264 |
| 480 | 20240408 | 103300 | 69238386800 | 34750 | 34450 | 34800 | 34400 | 4698 |
| 481 | 20240408 | 103200 | 69075945400 | 34400 | 34550 | 34550 | 34400 | 6289 |
| 482 | 20240408 | 103100 | 68859383750 | 34550 | 34500 | 34550 | 34400 | 4928 |
| 483 | 20240408 | 103000 | 68689588050 | 34500 | 34400 | 34600 | 34400 | 2791 |
| 484 | 20240408 | 102900 | 68593315950 | 34400 | 34750 | 34750 | 34350 | 9002 |
| 485 | 20240408 | 102800 | 68282784400 | 34800 | 34850 | 34900 | 34650 | 4356 |
| 486 | 20240408 | 102700 | 68131229750 | 34850 | 34700 | 34900 | 34650 | 3943 |
| 487 | 20240408 | 102600 | 67994134150 | 34600 | 34600 | 34650 | 34550 | 4849 |
| 488 | 20240408 | 102500 | 67826434350 | 34600 | 34550 | 34650 | 34400 | 5435 |
| 489 | 20240408 | 102400 | 67638741650 | 34500 | 34700 | 34750 | 34450 | 13519 |
| 490 | 20240408 | 102300 | 67171519600 | 34700 | 34850 | 34850 | 34600 | 10131 |
| 491 | 20240408 | 102200 | 66819933600 | 34850 | 35100 | 35150 | 34500 | 24578 |
| 492 | 20240408 | 102100 | 65965535600 | 35100 | 35150 | 35250 | 35000 | 8019 |
| 493 | 20240408 | 102000 | 65684403150 | 35050 | 35250 | 35350 | 35050 | 7982 |
| 494 | 20240408 | 101900 | 65403403850 | 35300 | 35300 | 35350 | 35150 | 10139 |
| 495 | 20240408 | 101800 | 65046256400 | 35250 | 35550 | 35650 | 35250 | 5671 |
| 496 | 20240408 | 101700 | 64845447500 | 35600 | 35750 | 35750 | 35550 | 3537 |
| 497 | 20240408 | 101600 | 64719363750 | 35750 | 35900 | 35950 | 35750 | 2779 |
| 498 | 20240408 | 101500 | 64619829900 | 35900 | 35650 | 36000 | 35550 | 8100 |
| 499 | 20240408 | 101400 | 64329777900 | 35600 | 35550 | 35750 | 35250 | 11215 |
| 500 | 20240408 | 101300 | 63932063950 | 35550 | 35800 | 35850 | 35550 | 5952 |
| 501 | 20240408 | 101200 | 63719549650 | 35850 | 35600 | 35950 | 35600 | 4909 |
| 502 | 20240408 | 101100 | 63543730900 | 35700 | 35550 | 35800 | 35500 | 4720 |
| 503 | 20240408 | 101000 | 63375806650 | 35600 | 36050 | 36150 | 35550 | 7357 |
| 504 | 20240408 | 100900 | 63111685700 | 36100 | 35450 | 36150 | 35450 | 8280 |
| 505 | 20240408 | 100800 | 62814871600 | 35450 | 35750 | 35800 | 35400 | 5998 |
| 506 | 20240408 | 100700 | 62601432500 | 35700 | 35900 | 36000 | 35500 | 10293 |
| 507 | 20240408 | 100600 | 62233464700 | 35850 | 35900 | 36250 | 35800 | 9233 |
| 508 | 20240408 | 100500 | 61901690450 | 35900 | 36100 | 36150 | 35850 | 7375 |
| 509 | 20240408 | 100400 | 61636476200 | 36150 | 36300 | 36400 | 36100 | 11417 |
| 510 | 20240408 | 100300 | 61223104900 | 36300 | 36300 | 36400 | 36200 | 12641 |
| 511 | 20240408 | 100200 | 60764140850 | 36300 | 36000 | 36400 | 35850 | 16002 |
| 512 | 20240408 | 100100 | 60184331600 | 36000 | 36300 | 36400 | 35900 | 10738 |
| 513 | 20240408 | 100000 | 59796670800 | 36400 | 35800 | 36450 | 35750 | 24027 |
| 514 | 20240408 | 095900 | 58926792800 | 35850 | 35550 | 35850 | 35500 | 11543 |
| 515 | 20240408 | 095800 | 58514860300 | 35500 | 35400 | 35650 | 35250 | 8892 |
| 516 | 20240408 | 095700 | 58200213750 | 35400 | 35100 | 35450 | 35050 | 13398 |
| 517 | 20240408 | 095600 | 57727513400 | 35100 | 35350 | 35400 | 35000 | 30563 |
| 518 | 20240408 | 095500 | 56652417550 | 35300 | 35500 | 35650 | 35300 | 19063 |
| 519 | 20240408 | 095400 | 55976623800 | 35500 | 35700 | 35700 | 35350 | 23927 |
| 520 | 20240408 | 095300 | 55126924000 | 35700 | 35950 | 36150 | 35650 | 19008 |
| 521 | 20240408 | 095200 | 54445574550 | 36000 | 36200 | 36400 | 35600 | 40423 |
| 522 | 20240408 | 095100 | 52993102700 | 36250 | 36150 | 36750 | 36150 | 19432 |
| 523 | 20240408 | 095000 | 52284824700 | 36150 | 36150 | 36750 | 36100 | 26865 |
| 524 | 20240408 | 094900 | 51305141750 | 36150 | 36700 | 36700 | 36050 | 29794 |
| 525 | 20240408 | 094800 | 50221295700 | 36650 | 36900 | 37000 | 36600 | 57434 |
| 526 | 20240408 | 094700 | 48107459900 | 36900 | 36150 | 36900 | 36100 | 62313 |
| 527 | 20240408 | 094600 | 45825129800 | 36100 | 35800 | 36500 | 35800 | 31325 |
| 528 | 20240408 | 094500 | 44689463150 | 35800 | 36250 | 36300 | 35650 | 34774 |
| 529 | 20240408 | 094400 | 43436388250 | 36250 | 36000 | 36500 | 35950 | 55779 |
| 530 | 20240408 | 094300 | 41412636000 | 36000 | 35900 | 36450 | 35900 | 65611 |
| 531 | 20240408 | 094200 | 39037896950 | 35950 | 35350 | 36050 | 35300 | 64417 |
| 532 | 20240408 | 094100 | 36730416700 | 35350 | 35600 | 35600 | 35050 | 13853 |
| 533 | 20240408 | 094000 | 36240767800 | 35600 | 35050 | 35650 | 35000 | 33106 |
| 534 | 20240408 | 093900 | 35072115050 | 35100 | 34400 | 35100 | 34350 | 8882 |
| 535 | 20240408 | 093800 | 34763112750 | 34400 | 34650 | 34650 | 34300 | 15622 |
| 536 | 20240408 | 093700 | 34224641750 | 34600 | 34550 | 34900 | 34500 | 14503 |
| 537 | 20240408 | 093600 | 33721175250 | 34550 | 35300 | 35350 | 34550 | 23172 |
| 538 | 20240408 | 093500 | 32910649350 | 35300 | 35350 | 35350 | 35000 | 21723 |
| 539 | 20240408 | 093400 | 32146964750 | 35350 | 35200 | 35400 | 35200 | 13323 |
| 540 | 20240408 | 093300 | 31676943750 | 35350 | 35650 | 35650 | 35150 | 35112 |
| 541 | 20240408 | 093200 | 30432862450 | 35650 | 35350 | 35850 | 35200 | 59029 |
| 542 | 20240408 | 093100 | 28334237350 | 35350 | 34400 | 35350 | 34400 | 36704 |
| 543 | 20240408 | 093000 | 27047836850 | 34450 | 34850 | 35100 | 34150 | 33800 |
| 544 | 20240408 | 092900 | 25870930800 | 34950 | 34600 | 35100 | 34550 | 58907 |
| 545 | 20240408 | 092800 | 23817769250 | 34600 | 34100 | 34600 | 34100 | 19455 |
| 546 | 20240408 | 092700 | 23149970750 | 34250 | 34100 | 34300 | 33700 | 25667 |
| 547 | 20240408 | 092600 | 22274799350 | 34100 | 33950 | 34200 | 33850 | 18400 |
| 548 | 20240408 | 092500 | 21649501950 | 34050 | 34500 | 34500 | 33900 | 34869 |
| 549 | 20240408 | 092400 | 20456489850 | 34500 | 34550 | 34650 | 34200 | 27593 |
| 550 | 20240408 | 092300 | 19506005650 | 34500 | 34500 | 34550 | 34350 | 24736 |
| 551 | 20240408 | 092200 | 18652857800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 552 | 20240408 | 092100 | 18652857800 | 34500 | 34050 | 34500 | 34000 | 17395 |
| 553 | 20240408 | 092000 | 18055608400 | 34050 | 34250 | 34500 | 34050 | 47267 |
| 554 | 20240408 | 091900 | 16431466650 | 34250 | 34450 | 34450 | 34050 | 28036 |
| 555 | 20240408 | 091800 | 15469066450 | 34350 | 33950 | 34450 | 33800 | 35785 |
| 556 | 20240408 | 091700 | 14246449850 | 33900 | 33750 | 33950 | 33600 | 15842 |
| 557 | 20240408 | 091600 | 13710770150 | 33700 | 33250 | 33750 | 33200 | 10099 |
| 558 | 20240408 | 091500 | 13372980000 | 33200 | 33400 | 33500 | 33200 | 7182 |
| 559 | 20240408 | 091400 | 13133259250 | 33400 | 33200 | 33800 | 33200 | 9444 |
| 560 | 20240408 | 091300 | 12816672850 | 33200 | 33700 | 33750 | 33150 | 18697 |
| 561 | 20240408 | 091200 | 12192764400 | 33750 | 33500 | 33900 | 33450 | 23618 |
| 562 | 20240408 | 091100 | 11395661950 | 33600 | 33250 | 33750 | 33050 | 15017 |
| 563 | 20240408 | 091000 | 10892884700 | 33250 | 34150 | 34150 | 32850 | 50118 |
| 564 | 20240408 | 090900 | 9218580700 | 34100 | 33500 | 34100 | 33450 | 73658 |
| 565 | 20240408 | 090800 | 6723686250 | 33400 | 33200 | 33600 | 33200 | 42785 |
| 566 | 20240408 | 090700 | 5292059750 | 33200 | 32800 | 33300 | 32800 | 19564 |
| 567 | 20240408 | 090600 | 4644908100 | 32800 | 32950 | 33000 | 32700 | 13701 |
| 568 | 20240408 | 090500 | 4194944450 | 33000 | 32750 | 33150 | 32700 | 32026 |
| 569 | 20240408 | 090400 | 3137967300 | 32750 | 32850 | 33000 | 32300 | 28785 |
| 570 | 20240408 | 090300 | 2194520200 | 32900 | 31950 | 32950 | 31750 | 27383 |
| 571 | 20240408 | 090200 | 1305250900 | 31950 | 31700 | 31950 | 31550 | 12937 |
| 572 | 20240408 | 090100 | 893018500 | 31700 | 31450 | 31800 | 31350 | 7310 |
| 573 | 20240408 | 090000 | 662976300 | 31400 | 31400 | 31600 | 31250 | 19844 |