31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 183100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 11113 |
| 3 | 20240423 | 183000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20240423 | 182900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20240423 | 182800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20240423 | 182700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20240423 | 182600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20240423 | 182500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20240423 | 182400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20240423 | 182300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20240423 | 182200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20240423 | 182100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20240423 | 182000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20240423 | 181900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20240423 | 181800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20240423 | 181700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20240423 | 181600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20240423 | 181500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20240423 | 181400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20240423 | 181300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20240423 | 181200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20240423 | 181100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20240423 | 181000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20240423 | 180900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20240423 | 180800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20240423 | 180700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20240423 | 180600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20240423 | 180500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20240423 | 180400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20240423 | 180300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20240423 | 180200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20240423 | 180100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 11113 |
| 33 | 20240423 | 180000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20240423 | 175900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20240423 | 175800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20240423 | 175700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20240423 | 175600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20240423 | 175500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20240423 | 175400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20240423 | 175300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20240423 | 175200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20240423 | 175100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20240423 | 175000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20240423 | 174900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20240423 | 174800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20240423 | 174700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20240423 | 174600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20240423 | 174500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20240423 | 174400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20240423 | 174300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20240423 | 174200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20240423 | 174100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20240423 | 174000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20240423 | 173900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20240423 | 173800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20240423 | 173700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20240423 | 173600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20240423 | 173500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20240423 | 173400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20240423 | 173300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20240423 | 173200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20240423 | 173100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 11113 |
| 63 | 20240423 | 173000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20240423 | 172900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20240423 | 172800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20240423 | 172700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20240423 | 172600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20240423 | 172500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20240423 | 172400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20240423 | 172300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20240423 | 172200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20240423 | 172100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20240423 | 172000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20240423 | 171900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20240423 | 171800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20240423 | 171700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20240423 | 171600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20240423 | 171500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20240423 | 171400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20240423 | 171300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20240423 | 171200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20240423 | 171100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20240423 | 171000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20240423 | 170900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20240423 | 170800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20240423 | 170700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20240423 | 170600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20240423 | 170500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20240423 | 170400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20240423 | 170300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20240423 | 170200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20240423 | 170100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 11113 |
| 93 | 20240423 | 170000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20240423 | 165900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20240423 | 165800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20240423 | 165700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20240423 | 165600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20240423 | 165500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20240423 | 165400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20240423 | 165300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20240423 | 165200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20240423 | 165100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20240423 | 165000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20240423 | 164900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20240423 | 164800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20240423 | 164700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20240423 | 164600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20240423 | 164500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20240423 | 164400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20240423 | 164300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20240423 | 164200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20240423 | 164100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20240423 | 164000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20240423 | 163900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20240423 | 163800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20240423 | 163700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20240423 | 163600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20240423 | 163500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20240423 | 163400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20240423 | 163300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20240423 | 163200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20240423 | 163100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 11113 |
| 123 | 20240423 | 163000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20240423 | 162900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20240423 | 162800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20240423 | 162700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20240423 | 162600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20240423 | 162500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20240423 | 162400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20240423 | 162300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20240423 | 162200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20240423 | 162100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20240423 | 162000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20240423 | 161900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20240423 | 161800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20240423 | 161700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20240423 | 161600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20240423 | 161500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20240423 | 161400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20240423 | 161300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20240423 | 161200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20240423 | 161100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20240423 | 161000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20240423 | 160900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20240423 | 160800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20240423 | 160700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20240423 | 160600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20240423 | 160500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20240423 | 160400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20240423 | 160300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20240423 | 160200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20240423 | 160100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 11113 |
| 153 | 20240423 | 160000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20240423 | 155900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20240423 | 155800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20240423 | 155700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20240423 | 155600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20240423 | 155500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20240423 | 155400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20240423 | 155300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20240423 | 155200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20240423 | 155100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20240423 | 155000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20240423 | 154900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20240423 | 154800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20240423 | 154700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20240423 | 154600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20240423 | 154500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20240423 | 154400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20240423 | 154300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20240423 | 154200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20240423 | 154100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20240423 | 154000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20240423 | 153900 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20240423 | 153800 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20240423 | 153700 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20240423 | 153600 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20240423 | 153500 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20240423 | 153400 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20240423 | 153300 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20240423 | 153200 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20240423 | 153100 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 11113 |
| 183 | 20240423 | 153000 | 22547328900 | 39150 | 39150 | 39150 | 39150 | 11113 |
| 184 | 20240423 | 152900 | 22112254950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20240423 | 152800 | 22112254950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20240423 | 152700 | 22112254950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20240423 | 152600 | 22112254950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20240423 | 152500 | 22112254950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20240423 | 152400 | 22112254950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20240423 | 152300 | 22112254950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20240423 | 152200 | 22112254950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20240423 | 152100 | 22112254950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20240423 | 152000 | 22112254950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20240423 | 151900 | 22112254950 | 39200 | 39050 | 39200 | 39000 | 7874 |
| 195 | 20240423 | 151800 | 21804385250 | 39050 | 38950 | 39050 | 38950 | 4114 |
| 196 | 20240423 | 151700 | 21643945150 | 38950 | 38900 | 39000 | 38900 | 897 |
| 197 | 20240423 | 151600 | 21609007100 | 38900 | 39000 | 39000 | 38900 | 2838 |
| 198 | 20240423 | 151500 | 21498475350 | 39000 | 39000 | 39000 | 38950 | 1585 |
| 199 | 20240423 | 151400 | 21436683550 | 38950 | 39050 | 39050 | 38950 | 1278 |
| 200 | 20240423 | 151300 | 21386854300 | 39050 | 39000 | 39100 | 38950 | 2585 |
| 201 | 20240423 | 151200 | 21285945800 | 39000 | 39100 | 39100 | 39000 | 1556 |
| 202 | 20240423 | 151100 | 21225189300 | 39100 | 39050 | 39100 | 38950 | 4243 |
| 203 | 20240423 | 151000 | 21059612700 | 39050 | 39000 | 39050 | 39000 | 3392 |
| 204 | 20240423 | 150900 | 20927178850 | 39000 | 38950 | 39000 | 38950 | 1805 |
| 205 | 20240423 | 150800 | 20856799500 | 38950 | 38950 | 39000 | 38900 | 2025 |
| 206 | 20240423 | 150700 | 20777903800 | 39000 | 39000 | 39000 | 38950 | 1337 |
| 207 | 20240423 | 150600 | 20725794850 | 38950 | 38950 | 39000 | 38950 | 342 |
| 208 | 20240423 | 150500 | 20712470100 | 38950 | 38950 | 39000 | 38900 | 2533 |
| 209 | 20240423 | 150400 | 20613795050 | 39000 | 39050 | 39050 | 38950 | 1416 |
| 210 | 20240423 | 150300 | 20558571200 | 39050 | 39000 | 39050 | 38950 | 2659 |
| 211 | 20240423 | 150200 | 20454826000 | 38950 | 38900 | 39100 | 38850 | 10526 |
| 212 | 20240423 | 150100 | 20044681500 | 38900 | 38850 | 38900 | 38800 | 1010 |
| 213 | 20240423 | 150000 | 20005439950 | 38850 | 38800 | 38850 | 38750 | 493 |
| 214 | 20240423 | 145900 | 19986313450 | 38850 | 38800 | 38850 | 38800 | 1042 |
| 215 | 20240423 | 145800 | 19945859450 | 38800 | 38900 | 38950 | 38750 | 1854 |
| 216 | 20240423 | 145700 | 19873795550 | 38900 | 38850 | 38950 | 38800 | 4393 |
| 217 | 20240423 | 145600 | 19702863500 | 38850 | 38600 | 38850 | 38600 | 6087 |
| 218 | 20240423 | 145500 | 19467078950 | 38600 | 38400 | 38600 | 38400 | 3489 |
| 219 | 20240423 | 145400 | 19332616150 | 38450 | 38400 | 38450 | 38400 | 128 |
| 220 | 20240423 | 145300 | 19327700500 | 38500 | 38350 | 38500 | 38350 | 1349 |
| 221 | 20240423 | 145200 | 19275864050 | 38350 | 38350 | 38400 | 38350 | 210 |
| 222 | 20240423 | 145100 | 19267810350 | 38400 | 38350 | 38400 | 38350 | 55 |
| 223 | 20240423 | 145000 | 19265700550 | 38400 | 38400 | 38450 | 38350 | 284 |
| 224 | 20240423 | 144900 | 19254801450 | 38400 | 38400 | 38450 | 38400 | 225 |
| 225 | 20240423 | 144800 | 19246159200 | 38400 | 38400 | 38450 | 38400 | 131 |
| 226 | 20240423 | 144700 | 19241125550 | 38350 | 38350 | 38400 | 38350 | 1498 |
| 227 | 20240423 | 144600 | 19183611150 | 38350 | 38400 | 38450 | 38350 | 1027 |
| 228 | 20240423 | 144500 | 19144173350 | 38400 | 38350 | 38400 | 38350 | 529 |
| 229 | 20240423 | 144400 | 19123884350 | 38350 | 38350 | 38400 | 38350 | 367 |
| 230 | 20240423 | 144300 | 19109808900 | 38350 | 38400 | 38400 | 38350 | 780 |
| 231 | 20240423 | 144200 | 19079866650 | 38400 | 38450 | 38450 | 38400 | 310 |
| 232 | 20240423 | 144100 | 19067960950 | 38450 | 38400 | 38500 | 38400 | 613 |
| 233 | 20240423 | 144000 | 19044368800 | 38450 | 38500 | 38500 | 38450 | 471 |
| 234 | 20240423 | 143900 | 19026253000 | 38500 | 38450 | 38500 | 38450 | 795 |
| 235 | 20240423 | 143800 | 18995649450 | 38400 | 38350 | 38450 | 38350 | 500 |
| 236 | 20240423 | 143700 | 18976441100 | 38350 | 38300 | 38400 | 38300 | 708 |
| 237 | 20240423 | 143600 | 18949284950 | 38350 | 38350 | 38400 | 38350 | 1071 |
| 238 | 20240423 | 143500 | 18908197450 | 38400 | 38450 | 38450 | 38350 | 252 |
| 239 | 20240423 | 143400 | 18898513350 | 38450 | 38400 | 38500 | 38350 | 444 |
| 240 | 20240423 | 143300 | 18881446950 | 38450 | 38350 | 38450 | 38350 | 548 |
| 241 | 20240423 | 143200 | 18860380500 | 38350 | 38350 | 38400 | 38350 | 807 |
| 242 | 20240423 | 143100 | 18829426800 | 38350 | 38550 | 38550 | 38350 | 4792 |
| 243 | 20240423 | 143000 | 18644951300 | 38550 | 38550 | 38600 | 38550 | 563 |
| 244 | 20240423 | 142900 | 18623240500 | 38550 | 38500 | 38550 | 38500 | 666 |
| 245 | 20240423 | 142800 | 18597566650 | 38500 | 38550 | 38550 | 38500 | 357 |
| 246 | 20240423 | 142700 | 18583806800 | 38550 | 38550 | 38550 | 38450 | 1172 |
| 247 | 20240423 | 142600 | 18538643650 | 38450 | 38450 | 38550 | 38450 | 1105 |
| 248 | 20240423 | 142500 | 18496102750 | 38450 | 38450 | 38500 | 38450 | 458 |
| 249 | 20240423 | 142400 | 18478479050 | 38450 | 38450 | 38500 | 38450 | 244 |
| 250 | 20240423 | 142300 | 18469097200 | 38450 | 38550 | 38550 | 38450 | 460 |
| 251 | 20240423 | 142200 | 18451383450 | 38500 | 38450 | 38550 | 38450 | 1021 |
| 252 | 20240423 | 142100 | 18412077150 | 38450 | 38350 | 38450 | 38350 | 786 |
| 253 | 20240423 | 142000 | 18381913450 | 38350 | 38400 | 38400 | 38350 | 381 |
| 254 | 20240423 | 141900 | 18367291050 | 38400 | 38400 | 38400 | 38350 | 135 |
| 255 | 20240423 | 141800 | 18362111600 | 38400 | 38350 | 38400 | 38350 | 301 |
| 256 | 20240423 | 141700 | 18350554000 | 38350 | 38550 | 38550 | 38350 | 1491 |
| 257 | 20240423 | 141600 | 18293168100 | 38600 | 38550 | 38600 | 38550 | 719 |
| 258 | 20240423 | 141500 | 18265425900 | 38550 | 38500 | 38600 | 38500 | 754 |
| 259 | 20240423 | 141400 | 18236357100 | 38550 | 38500 | 38600 | 38500 | 761 |
| 260 | 20240423 | 141300 | 18207024350 | 38500 | 38450 | 38550 | 38400 | 1294 |
| 261 | 20240423 | 141200 | 18157262600 | 38400 | 38500 | 38500 | 38350 | 2432 |
| 262 | 20240423 | 141100 | 18063813200 | 38500 | 38600 | 38600 | 38500 | 1836 |
| 263 | 20240423 | 141000 | 17993031250 | 38600 | 38450 | 38600 | 38400 | 3640 |
| 264 | 20240423 | 140900 | 17852907850 | 38400 | 38150 | 38400 | 38150 | 3877 |
| 265 | 20240423 | 140800 | 17704454000 | 38150 | 38050 | 38150 | 38050 | 648 |
| 266 | 20240423 | 140700 | 17679749950 | 38100 | 38050 | 38100 | 38050 | 78 |
| 267 | 20240423 | 140600 | 17676781800 | 38050 | 38100 | 38100 | 38000 | 149 |
| 268 | 20240423 | 140500 | 17671113600 | 38100 | 38100 | 38150 | 38050 | 470 |
| 269 | 20240423 | 140400 | 17653212800 | 38100 | 38050 | 38100 | 38050 | 520 |
| 270 | 20240423 | 140300 | 17633401100 | 38050 | 38100 | 38100 | 38050 | 760 |
| 271 | 20240423 | 140200 | 17604456100 | 38150 | 38150 | 38150 | 38150 | 244 |
| 272 | 20240423 | 140100 | 17595147500 | 38150 | 38150 | 38200 | 38100 | 1184 |
| 273 | 20240423 | 140000 | 17549970100 | 38100 | 38050 | 38200 | 38050 | 607 |
| 274 | 20240423 | 135900 | 17526816200 | 38050 | 37950 | 38050 | 37950 | 796 |
| 275 | 20240423 | 135800 | 17496556900 | 37950 | 37850 | 37950 | 37850 | 44 |
| 276 | 20240423 | 135700 | 17494888100 | 37800 | 37950 | 37950 | 37750 | 693 |
| 277 | 20240423 | 135600 | 17468624200 | 37950 | 37850 | 37950 | 37750 | 406 |
| 278 | 20240423 | 135500 | 17453278800 | 37750 | 37800 | 37900 | 37750 | 358 |
| 279 | 20240423 | 135400 | 17439737150 | 37750 | 37800 | 37800 | 37750 | 1531 |
| 280 | 20240423 | 135300 | 17381889600 | 37800 | 37800 | 37800 | 37800 | 550 |
| 281 | 20240423 | 135200 | 17361099600 | 37750 | 37750 | 37750 | 37750 | 681 |
| 282 | 20240423 | 135100 | 17335391850 | 37950 | 37800 | 37950 | 37700 | 1060 |
| 283 | 20240423 | 135000 | 17295384900 | 37800 | 37800 | 37800 | 37800 | 947 |
| 284 | 20240423 | 134900 | 17259588300 | 37850 | 37900 | 37900 | 37800 | 636 |
| 285 | 20240423 | 134800 | 17235512050 | 37900 | 38000 | 38000 | 37900 | 1085 |
| 286 | 20240423 | 134700 | 17194336050 | 38000 | 38050 | 38050 | 38000 | 309 |
| 287 | 20240423 | 134600 | 17182592600 | 38050 | 38100 | 38100 | 38050 | 255 |
| 288 | 20240423 | 134500 | 17172880700 | 38050 | 38100 | 38100 | 38050 | 229 |
| 289 | 20240423 | 134400 | 17164160950 | 38100 | 38050 | 38100 | 37900 | 933 |
| 290 | 20240423 | 134300 | 17128687450 | 38000 | 38000 | 38000 | 38000 | 246 |
| 291 | 20240423 | 134200 | 17119339450 | 37950 | 37950 | 37950 | 37950 | 1160 |
| 292 | 20240423 | 134100 | 17075317450 | 37900 | 38050 | 38150 | 37900 | 248 |
| 293 | 20240423 | 134000 | 17065891800 | 38100 | 37900 | 38100 | 37900 | 835 |
| 294 | 20240423 | 133900 | 17034119750 | 37900 | 37950 | 38000 | 37850 | 2445 |
| 295 | 20240423 | 133800 | 16941522150 | 37950 | 38050 | 38050 | 37950 | 1035 |
| 296 | 20240423 | 133700 | 16902172750 | 38050 | 38100 | 38150 | 38050 | 1171 |
| 297 | 20240423 | 133600 | 16857601450 | 38100 | 38200 | 38350 | 38100 | 404 |
| 298 | 20240423 | 133500 | 16842194950 | 38300 | 38250 | 38300 | 38150 | 743 |
| 299 | 20240423 | 133400 | 16813830550 | 38250 | 38050 | 38250 | 38050 | 465 |
| 300 | 20240423 | 133300 | 16796107800 | 38050 | 38100 | 38150 | 38000 | 1695 |
| 301 | 20240423 | 133200 | 16731642550 | 38100 | 38300 | 38350 | 38100 | 1228 |
| 302 | 20240423 | 133100 | 16684748100 | 38300 | 38300 | 38400 | 38200 | 2358 |
| 303 | 20240423 | 133000 | 16594473550 | 38300 | 38250 | 38300 | 38250 | 307 |
| 304 | 20240423 | 132900 | 16582716200 | 38300 | 38350 | 38400 | 38200 | 1418 |
| 305 | 20240423 | 132800 | 16528400700 | 38350 | 38450 | 38500 | 38300 | 981 |
| 306 | 20240423 | 132700 | 16490667750 | 38450 | 38250 | 38450 | 38250 | 810 |
| 307 | 20240423 | 132600 | 16459560400 | 38200 | 38200 | 38300 | 38150 | 1147 |
| 308 | 20240423 | 132500 | 16415735050 | 38200 | 38200 | 38250 | 38200 | 59 |
| 309 | 20240423 | 132400 | 16413480100 | 38200 | 38350 | 38350 | 38200 | 557 |
| 310 | 20240423 | 132300 | 16392143950 | 38350 | 38300 | 38400 | 38300 | 599 |
| 311 | 20240423 | 132200 | 16369175050 | 38300 | 38350 | 38350 | 38250 | 270 |
| 312 | 20240423 | 132100 | 16358831200 | 38350 | 38250 | 38400 | 38250 | 688 |
| 313 | 20240423 | 132000 | 16332475650 | 38200 | 38150 | 38200 | 38150 | 152 |
| 314 | 20240423 | 131900 | 16326672000 | 38200 | 38150 | 38200 | 38150 | 195 |
| 315 | 20240423 | 131800 | 16319232500 | 38200 | 38300 | 38300 | 38200 | 62 |
| 316 | 20240423 | 131700 | 16316863500 | 38250 | 38300 | 38300 | 38150 | 1235 |
| 317 | 20240423 | 131600 | 16269680950 | 38250 | 38250 | 38300 | 38200 | 604 |
| 318 | 20240423 | 131500 | 16246582950 | 38250 | 38300 | 38300 | 38200 | 598 |
| 319 | 20240423 | 131400 | 16223707600 | 38300 | 38250 | 38300 | 38250 | 473 |
| 320 | 20240423 | 131300 | 16205591900 | 38350 | 38300 | 38350 | 38300 | 414 |
| 321 | 20240423 | 131200 | 16189725800 | 38350 | 38400 | 38400 | 38300 | 553 |
| 322 | 20240423 | 131100 | 16168500400 | 38500 | 38450 | 38550 | 38400 | 918 |
| 323 | 20240423 | 131000 | 16133186400 | 38450 | 38200 | 38600 | 38200 | 5282 |
| 324 | 20240423 | 130900 | 15930358300 | 38200 | 38200 | 38200 | 38150 | 307 |
| 325 | 20240423 | 130800 | 15918638950 | 38150 | 38200 | 38200 | 38150 | 234 |
| 326 | 20240423 | 130700 | 15909702750 | 38150 | 38150 | 38150 | 38150 | 329 |
| 327 | 20240423 | 130600 | 15897151400 | 38150 | 38100 | 38150 | 38100 | 307 |
| 328 | 20240423 | 130500 | 15885446400 | 38100 | 38100 | 38150 | 38000 | 5053 |
| 329 | 20240423 | 130400 | 15693390900 | 38100 | 38250 | 38350 | 38000 | 2127 |
| 330 | 20240423 | 130300 | 15612231250 | 38300 | 38550 | 38600 | 38250 | 5695 |
| 331 | 20240423 | 130200 | 15393539950 | 38600 | 38500 | 38650 | 38450 | 2655 |
| 332 | 20240423 | 130100 | 15291172050 | 38350 | 38350 | 38500 | 38350 | 720 |
| 333 | 20240423 | 130000 | 15263517900 | 38350 | 38700 | 38700 | 38350 | 4602 |
| 334 | 20240423 | 125900 | 15086343100 | 38400 | 38250 | 38750 | 38250 | 10780 |
| 335 | 20240423 | 125800 | 14671432000 | 38250 | 38100 | 38250 | 38100 | 2262 |
| 336 | 20240423 | 125700 | 14585060100 | 38100 | 38100 | 38150 | 38100 | 1217 |
| 337 | 20240423 | 125600 | 14538658750 | 38100 | 37900 | 38100 | 37900 | 1085 |
| 338 | 20240423 | 125500 | 14497389750 | 37800 | 37800 | 38000 | 37750 | 2251 |
| 339 | 20240423 | 125400 | 14412020750 | 37800 | 37750 | 37800 | 37750 | 81 |
| 340 | 20240423 | 125300 | 14408961500 | 37750 | 37800 | 37800 | 37750 | 85 |
| 341 | 20240423 | 125200 | 14405751550 | 37800 | 37750 | 37800 | 37750 | 76 |
| 342 | 20240423 | 125100 | 14402881150 | 37750 | 37650 | 37800 | 37650 | 92 |
| 343 | 20240423 | 125000 | 14399405300 | 37650 | 37800 | 37800 | 37650 | 766 |
| 344 | 20240423 | 124900 | 14370509750 | 37800 | 37700 | 37800 | 37700 | 59 |
| 345 | 20240423 | 124800 | 14368285250 | 37850 | 37750 | 37850 | 37600 | 1992 |
| 346 | 20240423 | 124700 | 14293029900 | 37600 | 37650 | 37700 | 37600 | 198 |
| 347 | 20240423 | 124600 | 14285567650 | 37650 | 37650 | 37650 | 37550 | 208 |
| 348 | 20240423 | 124500 | 14277739550 | 37550 | 37550 | 37700 | 37550 | 1481 |
| 349 | 20240423 | 124400 | 14222005000 | 37550 | 37550 | 37550 | 37500 | 353 |
| 350 | 20240423 | 124300 | 14208750100 | 37600 | 37600 | 37600 | 37600 | 1 |
| 351 | 20240423 | 124200 | 14208712500 | 37500 | 37500 | 37500 | 37500 | 4 |
| 352 | 20240423 | 124100 | 14208562500 | 37500 | 37600 | 37600 | 37500 | 1448 |
| 353 | 20240423 | 124000 | 14154190250 | 37600 | 37600 | 37600 | 37600 | 71 |
| 354 | 20240423 | 123900 | 14151520650 | 37600 | 37600 | 37600 | 37600 | 53 |
| 355 | 20240423 | 123800 | 14149527850 | 37600 | 37600 | 37600 | 37600 | 238 |
| 356 | 20240423 | 123700 | 14140579050 | 37650 | 37600 | 37650 | 37600 | 77 |
| 357 | 20240423 | 123600 | 14137683700 | 37600 | 37600 | 37650 | 37600 | 51 |
| 358 | 20240423 | 123500 | 14135765450 | 37600 | 37600 | 37600 | 37600 | 20 |
| 359 | 20240423 | 123400 | 14135013450 | 37600 | 37600 | 37600 | 37600 | 329 |
| 360 | 20240423 | 123300 | 14122643050 | 37600 | 37600 | 37600 | 37600 | 110 |
| 361 | 20240423 | 123200 | 14118507050 | 37600 | 37600 | 37600 | 37600 | 21 |
| 362 | 20240423 | 123100 | 14117717450 | 37600 | 37600 | 37600 | 37600 | 10 |
| 363 | 20240423 | 123000 | 14117341450 | 37600 | 37600 | 37600 | 37600 | 2 |
| 364 | 20240423 | 122900 | 14117266250 | 37600 | 37600 | 37600 | 37550 | 157 |
| 365 | 20240423 | 122800 | 14111364200 | 37550 | 37550 | 37550 | 37550 | 44 |
| 366 | 20240423 | 122700 | 14109712000 | 37550 | 37550 | 37550 | 37550 | 47 |
| 367 | 20240423 | 122600 | 14107947150 | 37550 | 37600 | 37600 | 37550 | 5 |
| 368 | 20240423 | 122500 | 14107759250 | 37600 | 37600 | 37600 | 37600 | 4 |
| 369 | 20240423 | 122400 | 14107608850 | 37550 | 37550 | 37550 | 37550 | 34 |
| 370 | 20240423 | 122300 | 14106332150 | 37550 | 37600 | 37600 | 37550 | 101 |
| 371 | 20240423 | 122200 | 14102536950 | 37550 | 37600 | 37600 | 37550 | 62 |
| 372 | 20240423 | 122100 | 14100206250 | 37600 | 37600 | 37600 | 37550 | 246 |
| 373 | 20240423 | 122000 | 14090957000 | 37600 | 37650 | 37650 | 37600 | 90 |
| 374 | 20240423 | 121900 | 14087570250 | 37650 | 37650 | 37650 | 37650 | 150 |
| 375 | 20240423 | 121800 | 14081922750 | 37650 | 37650 | 37700 | 37650 | 10 |
| 376 | 20240423 | 121700 | 14081546200 | 37700 | 37700 | 37700 | 37700 | 5 |
| 377 | 20240423 | 121600 | 14081357700 | 37650 | 37650 | 37650 | 37600 | 54 |
| 378 | 20240423 | 121500 | 14079324700 | 37650 | 37650 | 37650 | 37650 | 160 |
| 379 | 20240423 | 121400 | 14073300700 | 37700 | 37700 | 37700 | 37700 | 402 |
| 380 | 20240423 | 121300 | 14058145300 | 37700 | 37650 | 37700 | 37650 | 494 |
| 381 | 20240423 | 121200 | 14039525350 | 37650 | 37600 | 37650 | 37600 | 316 |
| 382 | 20240423 | 121100 | 14027635550 | 37550 | 37550 | 37550 | 37550 | 79 |
| 383 | 20240423 | 121000 | 14024669100 | 37600 | 37600 | 37650 | 37600 | 76 |
| 384 | 20240423 | 120900 | 14021811400 | 37650 | 37650 | 37650 | 37650 | 5 |
| 385 | 20240423 | 120800 | 14021623150 | 37600 | 37650 | 37650 | 37600 | 307 |
| 386 | 20240423 | 120700 | 14010073900 | 37700 | 37600 | 37700 | 37600 | 49 |
| 387 | 20240423 | 120600 | 14008229950 | 37600 | 37600 | 37600 | 37600 | 319 |
| 388 | 20240423 | 120500 | 13996235550 | 37650 | 37600 | 37650 | 37600 | 278 |
| 389 | 20240423 | 120400 | 13985771100 | 37600 | 37600 | 37650 | 37600 | 76 |
| 390 | 20240423 | 120300 | 13982912500 | 37650 | 37650 | 37650 | 37650 | 6 |
| 391 | 20240423 | 120200 | 13982686600 | 37650 | 37600 | 37650 | 37600 | 14 |
| 392 | 20240423 | 120100 | 13982160150 | 37600 | 37600 | 37600 | 37550 | 319 |
| 393 | 20240423 | 120000 | 13970174900 | 37600 | 37600 | 37600 | 37600 | 14 |
| 394 | 20240423 | 115900 | 13969648500 | 37600 | 37650 | 37650 | 37600 | 1347 |
| 395 | 20240423 | 115800 | 13918991200 | 37650 | 37700 | 37700 | 37650 | 151 |
| 396 | 20240423 | 115700 | 13913298550 | 37700 | 37700 | 37700 | 37700 | 281 |
| 397 | 20240423 | 115600 | 13902704850 | 37700 | 37650 | 37700 | 37600 | 631 |
| 398 | 20240423 | 115500 | 13878928350 | 37650 | 37600 | 37700 | 37600 | 50 |
| 399 | 20240423 | 115400 | 13877045650 | 37650 | 37650 | 37650 | 37650 | 52 |
| 400 | 20240423 | 115300 | 13875087850 | 37650 | 37650 | 37650 | 37650 | 201 |
| 401 | 20240423 | 115200 | 13867520200 | 37650 | 37700 | 37700 | 37650 | 149 |
| 402 | 20240423 | 115100 | 13861910100 | 37650 | 37700 | 37700 | 37600 | 217 |
| 403 | 20240423 | 115000 | 13853735800 | 37550 | 37550 | 37700 | 37550 | 928 |
| 404 | 20240423 | 114900 | 13818794350 | 37500 | 37500 | 37500 | 37500 | 100 |
| 405 | 20240423 | 114800 | 13815044350 | 37500 | 37450 | 37500 | 37450 | 310 |
| 406 | 20240423 | 114700 | 13803419600 | 37450 | 37550 | 37550 | 37450 | 1385 |
| 407 | 20240423 | 114600 | 13751508850 | 37550 | 37550 | 37600 | 37550 | 184 |
| 408 | 20240423 | 114500 | 13744598600 | 37600 | 37500 | 37600 | 37500 | 131 |
| 409 | 20240423 | 114400 | 13739678600 | 37550 | 37550 | 37550 | 37550 | 414 |
| 410 | 20240423 | 114300 | 13724132900 | 37600 | 37600 | 37600 | 37550 | 239 |
| 411 | 20240423 | 114200 | 13715150300 | 37600 | 37600 | 37600 | 37600 | 167 |
| 412 | 20240423 | 114100 | 13708871100 | 37600 | 37650 | 37650 | 37600 | 70 |
| 413 | 20240423 | 114000 | 13706235800 | 37650 | 37500 | 37700 | 37500 | 705 |
| 414 | 20240423 | 113900 | 13679705100 | 37500 | 37550 | 37550 | 37500 | 490 |
| 415 | 20240423 | 113800 | 13661317100 | 37650 | 37550 | 37650 | 37550 | 44 |
| 416 | 20240423 | 113700 | 13659662050 | 37550 | 37650 | 37650 | 37550 | 55 |
| 417 | 20240423 | 113600 | 13657591800 | 37650 | 37650 | 37650 | 37600 | 94 |
| 418 | 20240423 | 113500 | 13654054150 | 37650 | 37500 | 37650 | 37500 | 941 |
| 419 | 20240423 | 113400 | 13618686250 | 37450 | 37500 | 37500 | 37450 | 972 |
| 420 | 20240423 | 113300 | 13582236600 | 37500 | 37500 | 37500 | 37500 | 173 |
| 421 | 20240423 | 113200 | 13575749100 | 37500 | 37500 | 37550 | 37500 | 102 |
| 422 | 20240423 | 113100 | 13571924000 | 37550 | 37500 | 37550 | 37500 | 582 |
| 423 | 20240423 | 113000 | 13550098950 | 37550 | 37600 | 37600 | 37550 | 353 |
| 424 | 20240423 | 112900 | 13536841150 | 37600 | 37450 | 37600 | 37450 | 250 |
| 425 | 20240423 | 112800 | 13527464300 | 37500 | 37550 | 37550 | 37500 | 1412 |
| 426 | 20240423 | 112700 | 13474513800 | 37550 | 37500 | 37650 | 37500 | 1744 |
| 427 | 20240423 | 112600 | 13408903150 | 37500 | 37500 | 37500 | 37450 | 2271 |
| 428 | 20240423 | 112500 | 13323791900 | 37550 | 37500 | 37550 | 37450 | 1301 |
| 429 | 20240423 | 112400 | 13274978300 | 37500 | 37450 | 37500 | 37450 | 1619 |
| 430 | 20240423 | 112300 | 13214346200 | 37450 | 37300 | 37450 | 37300 | 644 |
| 431 | 20240423 | 112200 | 13190273950 | 37300 | 37250 | 37300 | 37250 | 268 |
| 432 | 20240423 | 112100 | 13180287550 | 37150 | 37150 | 37250 | 37150 | 15 |
| 433 | 20240423 | 112000 | 13179729700 | 37250 | 37200 | 37250 | 37150 | 145 |
| 434 | 20240423 | 111900 | 13174330400 | 37200 | 37150 | 37250 | 37100 | 171 |
| 435 | 20240423 | 111800 | 13167976050 | 37200 | 37100 | 37200 | 37100 | 115 |
| 436 | 20240423 | 111700 | 13163699550 | 37100 | 37050 | 37100 | 37050 | 178 |
| 437 | 20240423 | 111600 | 13157095950 | 37050 | 37050 | 37100 | 37050 | 377 |
| 438 | 20240423 | 111500 | 13143127800 | 37050 | 37100 | 37100 | 37050 | 159 |
| 439 | 20240423 | 111400 | 13137232900 | 37150 | 37250 | 37250 | 37100 | 493 |
| 440 | 20240423 | 111300 | 13118930900 | 37250 | 37250 | 37250 | 37200 | 251 |
| 441 | 20240423 | 111200 | 13109592500 | 37200 | 37300 | 37300 | 37200 | 271 |
| 442 | 20240423 | 111100 | 13099505100 | 37300 | 37250 | 37300 | 37250 | 89 |
| 443 | 20240423 | 111000 | 13096188250 | 37200 | 37300 | 37350 | 37200 | 645 |
| 444 | 20240423 | 110900 | 13072165150 | 37350 | 37200 | 37350 | 37200 | 3180 |
| 445 | 20240423 | 110800 | 12953491850 | 37200 | 37100 | 37200 | 37100 | 601 |
| 446 | 20240423 | 110700 | 12931139400 | 37200 | 37100 | 37200 | 37100 | 36 |
| 447 | 20240423 | 110600 | 12929803200 | 37050 | 36950 | 37050 | 36950 | 1088 |
| 448 | 20240423 | 110500 | 12889571000 | 36950 | 36950 | 37000 | 36950 | 78 |
| 449 | 20240423 | 110400 | 12886688850 | 36950 | 36950 | 36950 | 36950 | 428 |
| 450 | 20240423 | 110300 | 12870874250 | 36950 | 37000 | 37000 | 36950 | 96 |
| 451 | 20240423 | 110200 | 12867325950 | 37000 | 36850 | 37000 | 36700 | 3157 |
| 452 | 20240423 | 110100 | 12751187750 | 36800 | 36850 | 36850 | 36800 | 633 |
| 453 | 20240423 | 110000 | 12727874800 | 36900 | 36900 | 37000 | 36850 | 282 |
| 454 | 20240423 | 105900 | 12717468200 | 36900 | 36900 | 37000 | 36800 | 2112 |
| 455 | 20240423 | 105800 | 12639705850 | 36850 | 36850 | 36950 | 36800 | 1728 |
| 456 | 20240423 | 105700 | 12576056200 | 36850 | 37000 | 37050 | 36850 | 2384 |
| 457 | 20240423 | 105600 | 12487998000 | 37000 | 37050 | 37100 | 37000 | 3319 |
| 458 | 20240423 | 105500 | 12365066500 | 37050 | 37050 | 37100 | 37050 | 577 |
| 459 | 20240423 | 105400 | 12343678600 | 37100 | 37100 | 37150 | 37050 | 1289 |
| 460 | 20240423 | 105300 | 12295911600 | 37150 | 37100 | 37150 | 37100 | 706 |
| 461 | 20240423 | 105200 | 12269716550 | 37100 | 37150 | 37150 | 37100 | 2047 |
| 462 | 20240423 | 105100 | 12193757250 | 37100 | 37200 | 37200 | 37100 | 2093 |
| 463 | 20240423 | 105000 | 12115992850 | 37200 | 37200 | 37250 | 37200 | 985 |
| 464 | 20240423 | 104900 | 12079350500 | 37200 | 37250 | 37300 | 37200 | 2502 |
| 465 | 20240423 | 104800 | 11986147000 | 37300 | 37350 | 37350 | 37250 | 2033 |
| 466 | 20240423 | 104700 | 11910311600 | 37300 | 37350 | 37400 | 37300 | 1305 |
| 467 | 20240423 | 104600 | 11861568100 | 37350 | 37300 | 37350 | 37250 | 547 |
| 468 | 20240423 | 104500 | 11841178000 | 37300 | 37350 | 37350 | 37250 | 536 |
| 469 | 20240423 | 104400 | 11821179500 | 37350 | 37300 | 37350 | 37300 | 24 |
| 470 | 20240423 | 104300 | 11820283800 | 37300 | 37300 | 37350 | 37300 | 228 |
| 471 | 20240423 | 104200 | 11811778200 | 37300 | 37250 | 37300 | 37250 | 426 |
| 472 | 20240423 | 104100 | 11795891900 | 37250 | 37250 | 37300 | 37200 | 1458 |
| 473 | 20240423 | 104000 | 11741639550 | 37200 | 37350 | 37350 | 37200 | 1470 |
| 474 | 20240423 | 103900 | 11686857050 | 37300 | 37350 | 37400 | 37250 | 4069 |
| 475 | 20240423 | 103800 | 11535060250 | 37300 | 37400 | 37500 | 37300 | 1638 |
| 476 | 20240423 | 103700 | 11473860600 | 37400 | 37450 | 37450 | 37400 | 1043 |
| 477 | 20240423 | 103600 | 11434802900 | 37450 | 37450 | 37700 | 37450 | 570 |
| 478 | 20240423 | 103500 | 11413426850 | 37450 | 37450 | 37600 | 37450 | 252 |
| 479 | 20240423 | 103400 | 11403972300 | 37450 | 37550 | 37550 | 37450 | 982 |
| 480 | 20240423 | 103300 | 11367116600 | 37550 | 37500 | 37750 | 37500 | 546 |
| 481 | 20240423 | 103200 | 11346625000 | 37500 | 37500 | 37750 | 37500 | 1438 |
| 482 | 20240423 | 103100 | 11292674000 | 37500 | 37550 | 37850 | 37500 | 794 |
| 483 | 20240423 | 103000 | 11262738600 | 37450 | 37600 | 37650 | 37300 | 6820 |
| 484 | 20240423 | 102900 | 11007513050 | 37550 | 37750 | 37750 | 37550 | 1434 |
| 485 | 20240423 | 102800 | 10953609650 | 37650 | 37700 | 37750 | 37600 | 5298 |
| 486 | 20240423 | 102700 | 10754294350 | 37700 | 37750 | 37800 | 37650 | 938 |
| 487 | 20240423 | 102600 | 10718932950 | 37700 | 37650 | 37700 | 37650 | 631 |
| 488 | 20240423 | 102500 | 10695166700 | 37700 | 37750 | 37750 | 37700 | 541 |
| 489 | 20240423 | 102400 | 10674770500 | 37750 | 37750 | 37750 | 37700 | 168 |
| 490 | 20240423 | 102300 | 10668429500 | 37700 | 37700 | 37750 | 37650 | 433 |
| 491 | 20240423 | 102200 | 10652111750 | 37700 | 37800 | 37800 | 37700 | 1361 |
| 492 | 20240423 | 102100 | 10600734950 | 37800 | 37900 | 37900 | 37800 | 282 |
| 493 | 20240423 | 102000 | 10590061150 | 37850 | 37750 | 37850 | 37750 | 308 |
| 494 | 20240423 | 101900 | 10578411300 | 37750 | 37850 | 37850 | 37750 | 535 |
| 495 | 20240423 | 101800 | 10558213150 | 37850 | 37800 | 37850 | 37750 | 395 |
| 496 | 20240423 | 101700 | 10543282050 | 37800 | 37850 | 37900 | 37750 | 124 |
| 497 | 20240423 | 101600 | 10538599100 | 37900 | 37850 | 37900 | 37800 | 177 |
| 498 | 20240423 | 101500 | 10531905950 | 37850 | 37750 | 37900 | 37700 | 665 |
| 499 | 20240423 | 101400 | 10506792450 | 37900 | 37800 | 37900 | 37750 | 2445 |
| 500 | 20240423 | 101300 | 10414474850 | 37800 | 37900 | 37900 | 37800 | 1985 |
| 501 | 20240423 | 101200 | 10339388550 | 37900 | 37900 | 37950 | 37900 | 304 |
| 502 | 20240423 | 101100 | 10327861950 | 37900 | 37900 | 38000 | 37900 | 592 |
| 503 | 20240423 | 101000 | 10305409500 | 37900 | 37950 | 37950 | 37850 | 1569 |
| 504 | 20240423 | 100900 | 10245989450 | 37950 | 37900 | 37950 | 37850 | 82 |
| 505 | 20240423 | 100800 | 10242882650 | 37900 | 38000 | 38050 | 37850 | 6615 |
| 506 | 20240423 | 100700 | 9992088800 | 38000 | 38000 | 38050 | 38000 | 1008 |
| 507 | 20240423 | 100600 | 9953784650 | 38050 | 38150 | 38150 | 38000 | 782 |
| 508 | 20240423 | 100500 | 9924008150 | 38150 | 38200 | 38200 | 38150 | 98 |
| 509 | 20240423 | 100400 | 9920266900 | 38250 | 38250 | 38300 | 38150 | 199 |
| 510 | 20240423 | 100300 | 9912655400 | 38250 | 38050 | 38250 | 38050 | 1008 |
| 511 | 20240423 | 100200 | 9874140050 | 38000 | 38100 | 38200 | 38000 | 276 |
| 512 | 20240423 | 100100 | 9863626800 | 38000 | 38000 | 38100 | 38000 | 878 |
| 513 | 20240423 | 100000 | 9830255750 | 38050 | 37950 | 38050 | 37950 | 919 |
| 514 | 20240423 | 095900 | 9795346100 | 37950 | 37950 | 38050 | 37950 | 1623 |
| 515 | 20240423 | 095800 | 9733706950 | 37950 | 37950 | 38050 | 37950 | 1485 |
| 516 | 20240423 | 095700 | 9677338700 | 37950 | 37900 | 38100 | 37900 | 587 |
| 517 | 20240423 | 095600 | 9655057250 | 37900 | 38050 | 38250 | 37900 | 3800 |
| 518 | 20240423 | 095500 | 9510551150 | 38050 | 38300 | 38300 | 38050 | 9365 |
| 519 | 20240423 | 095400 | 9152840750 | 38350 | 38450 | 38450 | 38300 | 1002 |
| 520 | 20240423 | 095300 | 9114393600 | 38450 | 38400 | 38500 | 38400 | 439 |
| 521 | 20240423 | 095200 | 9097509800 | 38400 | 38500 | 38500 | 38400 | 870 |
| 522 | 20240423 | 095100 | 9064047950 | 38450 | 38250 | 38550 | 38250 | 1265 |
| 523 | 20240423 | 095000 | 9015459900 | 38250 | 38250 | 38300 | 38200 | 1447 |
| 524 | 20240423 | 094900 | 8960125300 | 38200 | 38300 | 38450 | 38200 | 1628 |
| 525 | 20240423 | 094800 | 8897784450 | 38300 | 38150 | 38300 | 38150 | 416 |
| 526 | 20240423 | 094700 | 8881873900 | 38150 | 38200 | 38200 | 38100 | 1317 |
| 527 | 20240423 | 094600 | 8831621150 | 38250 | 38150 | 38250 | 38050 | 1486 |
| 528 | 20240423 | 094500 | 8774953750 | 38150 | 38000 | 38250 | 38000 | 906 |
| 529 | 20240423 | 094400 | 8740484600 | 38000 | 38050 | 38050 | 37950 | 1039 |
| 530 | 20240423 | 094300 | 8700995650 | 38100 | 38000 | 38100 | 37750 | 6212 |
| 531 | 20240423 | 094200 | 8465794600 | 38000 | 38300 | 38300 | 38000 | 3995 |
| 532 | 20240423 | 094100 | 8313375400 | 38250 | 38300 | 38350 | 38250 | 2227 |
| 533 | 20240423 | 094000 | 8228043550 | 38300 | 38700 | 38700 | 38250 | 5480 |
| 534 | 20240423 | 093900 | 8017600900 | 38700 | 38700 | 38800 | 38500 | 7815 |
| 535 | 20240423 | 093800 | 7715270650 | 38700 | 38800 | 38900 | 38700 | 3501 |
| 536 | 20240423 | 093700 | 7579541000 | 38800 | 38850 | 38950 | 38800 | 2685 |
| 537 | 20240423 | 093600 | 7475178600 | 38950 | 38800 | 39100 | 38750 | 3948 |
| 538 | 20240423 | 093500 | 7321459050 | 38800 | 39050 | 39150 | 38750 | 8544 |
| 539 | 20240423 | 093400 | 6988745850 | 39050 | 39400 | 39450 | 39050 | 14161 |
| 540 | 20240423 | 093300 | 6432697950 | 39350 | 39350 | 39450 | 39200 | 11678 |
| 541 | 20240423 | 093200 | 5973253850 | 39350 | 39050 | 39350 | 39050 | 16296 |
| 542 | 20240423 | 093100 | 5333925250 | 39100 | 39000 | 39100 | 38850 | 14100 |
| 543 | 20240423 | 093000 | 4784275850 | 38950 | 38650 | 39000 | 38650 | 21243 |
| 544 | 20240423 | 092900 | 3958826000 | 38650 | 38650 | 38750 | 38450 | 5069 |
| 545 | 20240423 | 092800 | 3762946200 | 38600 | 38300 | 38750 | 38300 | 11987 |
| 546 | 20240423 | 092700 | 3300490650 | 38350 | 38450 | 38450 | 38300 | 3517 |
| 547 | 20240423 | 092600 | 3165467600 | 38450 | 38250 | 38500 | 38250 | 6433 |
| 548 | 20240423 | 092500 | 2918477900 | 38300 | 38150 | 38400 | 38150 | 3829 |
| 549 | 20240423 | 092400 | 2771871050 | 38200 | 38050 | 38250 | 38050 | 1618 |
| 550 | 20240423 | 092300 | 2710141800 | 38050 | 38200 | 38250 | 38000 | 2114 |
| 551 | 20240423 | 092200 | 2629588200 | 38200 | 38200 | 38250 | 38150 | 4935 |
| 552 | 20240423 | 092100 | 2441098250 | 38200 | 38050 | 38200 | 38000 | 2936 |
| 553 | 20240423 | 092000 | 2329196000 | 38050 | 37800 | 38050 | 37800 | 3068 |
| 554 | 20240423 | 091900 | 2212662350 | 37800 | 37750 | 37850 | 37700 | 1065 |
| 555 | 20240423 | 091800 | 2172403150 | 37750 | 37550 | 37750 | 37550 | 160 |
| 556 | 20240423 | 091700 | 2166383550 | 37800 | 37850 | 37850 | 37500 | 809 |
| 557 | 20240423 | 091600 | 2135957050 | 37850 | 37650 | 37850 | 37550 | 925 |
| 558 | 20240423 | 091500 | 2101088950 | 37500 | 37400 | 37600 | 37350 | 3838 |
| 559 | 20240423 | 091400 | 1957296700 | 37400 | 37450 | 37450 | 37400 | 1001 |
| 560 | 20240423 | 091300 | 1919829200 | 37500 | 37600 | 37600 | 37450 | 2187 |
| 561 | 20240423 | 091200 | 1837834200 | 37450 | 37600 | 37700 | 37450 | 3721 |
| 562 | 20240423 | 091100 | 1698072700 | 37600 | 37750 | 37900 | 37600 | 1365 |
| 563 | 20240423 | 091000 | 1646627400 | 37800 | 37600 | 37800 | 37600 | 644 |
| 564 | 20240423 | 090900 | 1622324500 | 37550 | 38050 | 38050 | 37550 | 2605 |
| 565 | 20240423 | 090800 | 1524014250 | 37900 | 38000 | 38050 | 37900 | 2959 |
| 566 | 20240423 | 090700 | 1411531000 | 38000 | 38000 | 38050 | 37900 | 2187 |
| 567 | 20240423 | 090600 | 1328446850 | 37950 | 38000 | 38000 | 37850 | 887 |
| 568 | 20240423 | 090500 | 1294793800 | 38000 | 37750 | 38000 | 37750 | 2117 |
| 569 | 20240423 | 090400 | 1214664950 | 37750 | 37650 | 37750 | 37500 | 6005 |
| 570 | 20240423 | 090300 | 988847050 | 37700 | 37800 | 37850 | 37700 | 2424 |
| 571 | 20240423 | 090200 | 897332550 | 37750 | 37900 | 37900 | 37600 | 4754 |
| 572 | 20240423 | 090100 | 717841500 | 37800 | 37900 | 38050 | 37600 | 3520 |
| 573 | 20240423 | 090000 | 584829800 | 37900 | 37800 | 38200 | 37800 | 15346 |