31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 183200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 31130 |
| 3 | 20240422 | 183100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240422 | 183000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240422 | 182900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240422 | 182800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240422 | 182700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240422 | 182600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240422 | 182500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240422 | 182400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240422 | 182300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240422 | 182200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240422 | 182100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240422 | 182000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240422 | 181900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240422 | 181800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240422 | 181700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240422 | 181600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240422 | 181500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240422 | 181400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240422 | 181300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240422 | 181200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240422 | 181100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240422 | 181000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240422 | 180900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240422 | 180800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240422 | 180700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240422 | 180600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240422 | 180500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240422 | 180400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240422 | 180300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240422 | 180200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 31130 |
| 33 | 20240422 | 180100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240422 | 180000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240422 | 175900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240422 | 175800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240422 | 175700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240422 | 175600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240422 | 175500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240422 | 175400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240422 | 175300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240422 | 175200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240422 | 175100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240422 | 175000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240422 | 174900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240422 | 174800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240422 | 174700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240422 | 174600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240422 | 174500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240422 | 174400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240422 | 174300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240422 | 174200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240422 | 174100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240422 | 174000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240422 | 173900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240422 | 173800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240422 | 173700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240422 | 173600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240422 | 173500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240422 | 173400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240422 | 173300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240422 | 173200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 31130 |
| 63 | 20240422 | 173100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240422 | 173000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240422 | 172900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240422 | 172800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240422 | 172700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240422 | 172600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240422 | 172500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240422 | 172400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240422 | 172300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240422 | 172200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240422 | 172100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240422 | 172000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240422 | 171900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240422 | 171800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240422 | 171700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240422 | 171600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240422 | 171500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240422 | 171400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240422 | 171300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240422 | 171200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240422 | 171100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240422 | 171000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240422 | 170900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240422 | 170800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240422 | 170700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240422 | 170600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240422 | 170500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240422 | 170400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240422 | 170300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240422 | 170200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 31130 |
| 93 | 20240422 | 170100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240422 | 170000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240422 | 165900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240422 | 165800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240422 | 165700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240422 | 165600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240422 | 165500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240422 | 165400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240422 | 165300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240422 | 165200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240422 | 165100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240422 | 165000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240422 | 164900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240422 | 164800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240422 | 164700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240422 | 164600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240422 | 164500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240422 | 164400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240422 | 164300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240422 | 164200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240422 | 164100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240422 | 164000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240422 | 163900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240422 | 163800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240422 | 163700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240422 | 163600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240422 | 163500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240422 | 163400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240422 | 163300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240422 | 163200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 31130 |
| 123 | 20240422 | 163100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240422 | 163000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240422 | 162900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240422 | 162800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240422 | 162700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240422 | 162600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240422 | 162500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240422 | 162400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240422 | 162300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240422 | 162200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240422 | 162100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240422 | 162000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240422 | 161900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240422 | 161800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240422 | 161700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240422 | 161600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240422 | 161500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240422 | 161400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240422 | 161300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240422 | 161200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240422 | 161100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240422 | 161000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240422 | 160900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240422 | 160800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240422 | 160700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240422 | 160600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240422 | 160500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240422 | 160400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240422 | 160300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240422 | 160200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 31130 |
| 153 | 20240422 | 160100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240422 | 160000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240422 | 155900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240422 | 155800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240422 | 155700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240422 | 155600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240422 | 155500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240422 | 155400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240422 | 155300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240422 | 155200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240422 | 155100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240422 | 155000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240422 | 154900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240422 | 154800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240422 | 154700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240422 | 154600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240422 | 154500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240422 | 154400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240422 | 154300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240422 | 154200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240422 | 154100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240422 | 154000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240422 | 153900 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240422 | 153800 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240422 | 153700 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240422 | 153600 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240422 | 153500 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240422 | 153400 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240422 | 153300 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240422 | 153200 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 31130 |
| 183 | 20240422 | 153100 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240422 | 153000 | 30039825500 | 34000 | 34000 | 34000 | 34000 | 31130 |
| 185 | 20240422 | 152900 | 28981405500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20240422 | 152800 | 28981405500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20240422 | 152700 | 28981405500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240422 | 152600 | 28981405500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240422 | 152500 | 28981405500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240422 | 152400 | 28981405500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240422 | 152300 | 28981405500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240422 | 152200 | 28981405500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240422 | 152100 | 28981405500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240422 | 152000 | 28981405500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240422 | 151900 | 28981405500 | 33950 | 34000 | 34000 | 33900 | 4657 |
| 196 | 20240422 | 151800 | 28823249750 | 34000 | 33950 | 34000 | 33950 | 511 |
| 197 | 20240422 | 151700 | 28805889050 | 33950 | 33950 | 34000 | 33950 | 1668 |
| 198 | 20240422 | 151600 | 28749212600 | 34000 | 34000 | 34000 | 33950 | 420 |
| 199 | 20240422 | 151500 | 28734940350 | 33950 | 33950 | 34000 | 33950 | 479 |
| 200 | 20240422 | 151400 | 28718656750 | 34000 | 34000 | 34000 | 33950 | 623 |
| 201 | 20240422 | 151300 | 28697490800 | 33950 | 34000 | 34000 | 33950 | 2624 |
| 202 | 20240422 | 151200 | 28608293650 | 34000 | 34000 | 34000 | 33950 | 1373 |
| 203 | 20240422 | 151100 | 28561645400 | 34000 | 34000 | 34000 | 33950 | 1181 |
| 204 | 20240422 | 151000 | 28521509150 | 34000 | 34000 | 34000 | 33950 | 1740 |
| 205 | 20240422 | 150900 | 28462373100 | 34000 | 34000 | 34000 | 33950 | 6301 |
| 206 | 20240422 | 150800 | 28248347800 | 34000 | 34000 | 34000 | 33950 | 1678 |
| 207 | 20240422 | 150700 | 28191306800 | 33950 | 34000 | 34000 | 33950 | 3526 |
| 208 | 20240422 | 150600 | 28071438150 | 34050 | 34000 | 34050 | 33950 | 16474 |
| 209 | 20240422 | 150500 | 27511310550 | 34000 | 34000 | 34000 | 33950 | 1387 |
| 210 | 20240422 | 150400 | 27464163000 | 34000 | 34000 | 34000 | 33950 | 1692 |
| 211 | 20240422 | 150300 | 27406653600 | 34000 | 34000 | 34000 | 33950 | 1855 |
| 212 | 20240422 | 150200 | 27343587900 | 33950 | 33950 | 34000 | 33950 | 3278 |
| 213 | 20240422 | 150100 | 27232250700 | 33950 | 33950 | 34000 | 33950 | 2872 |
| 214 | 20240422 | 150000 | 27134610450 | 33950 | 34000 | 34000 | 33950 | 419 |
| 215 | 20240422 | 145900 | 27120368400 | 34000 | 33950 | 34000 | 33900 | 13104 |
| 216 | 20240422 | 145800 | 26675350150 | 33950 | 33950 | 33950 | 33900 | 714 |
| 217 | 20240422 | 145700 | 26651110150 | 33950 | 33950 | 33950 | 33900 | 589 |
| 218 | 20240422 | 145600 | 26631114450 | 33950 | 33900 | 33950 | 33900 | 2325 |
| 219 | 20240422 | 145500 | 26552273450 | 33950 | 33950 | 33950 | 33900 | 688 |
| 220 | 20240422 | 145400 | 26528927200 | 33950 | 33900 | 33950 | 33900 | 794 |
| 221 | 20240422 | 145300 | 26501987950 | 33950 | 33950 | 33950 | 33900 | 474 |
| 222 | 20240422 | 145200 | 26485904650 | 33950 | 33950 | 33950 | 33900 | 599 |
| 223 | 20240422 | 145100 | 26465578250 | 33950 | 33900 | 33950 | 33900 | 198 |
| 224 | 20240422 | 145000 | 26458857150 | 33950 | 33900 | 33950 | 33900 | 502 |
| 225 | 20240422 | 144900 | 26441817400 | 33950 | 33950 | 33950 | 33900 | 1379 |
| 226 | 20240422 | 144800 | 26395000750 | 33950 | 33950 | 34000 | 33900 | 896 |
| 227 | 20240422 | 144700 | 26364581400 | 33950 | 33950 | 33950 | 33900 | 879 |
| 228 | 20240422 | 144600 | 26334750150 | 33900 | 33950 | 33950 | 33900 | 543 |
| 229 | 20240422 | 144500 | 26316323300 | 33950 | 34000 | 34000 | 33950 | 5202 |
| 230 | 20240422 | 144400 | 26139683800 | 33950 | 34000 | 34000 | 33950 | 446 |
| 231 | 20240422 | 144300 | 26124530050 | 34000 | 34000 | 34000 | 33950 | 558 |
| 232 | 20240422 | 144200 | 26105560900 | 34000 | 34000 | 34000 | 33950 | 1181 |
| 233 | 20240422 | 144100 | 26065425600 | 34000 | 33950 | 34000 | 33950 | 410 |
| 234 | 20240422 | 144000 | 26051490850 | 34000 | 33950 | 34000 | 33950 | 3826 |
| 235 | 20240422 | 143900 | 25921409000 | 34000 | 33950 | 34000 | 33950 | 3946 |
| 236 | 20240422 | 143800 | 25787277200 | 34000 | 34000 | 34000 | 33950 | 1675 |
| 237 | 20240422 | 143700 | 25730380250 | 34000 | 33950 | 34000 | 33950 | 577 |
| 238 | 20240422 | 143600 | 25710766300 | 34000 | 34000 | 34000 | 33950 | 1530 |
| 239 | 20240422 | 143500 | 25658806950 | 34000 | 33950 | 34000 | 33950 | 584 |
| 240 | 20240422 | 143400 | 25638956050 | 34000 | 33950 | 34000 | 33950 | 696 |
| 241 | 20240422 | 143300 | 25615303950 | 34000 | 33950 | 34000 | 33900 | 2191 |
| 242 | 20240422 | 143200 | 25540914800 | 33950 | 34000 | 34000 | 33900 | 1612 |
| 243 | 20240422 | 143100 | 25486183000 | 34000 | 34000 | 34000 | 33950 | 1238 |
| 244 | 20240422 | 143000 | 25444127650 | 33950 | 34000 | 34000 | 33950 | 1274 |
| 245 | 20240422 | 142900 | 25400852100 | 34000 | 33950 | 34000 | 33950 | 636 |
| 246 | 20240422 | 142800 | 25379236600 | 33950 | 33950 | 33950 | 33900 | 5217 |
| 247 | 20240422 | 142700 | 25202120500 | 33950 | 33950 | 33950 | 33900 | 896 |
| 248 | 20240422 | 142600 | 25171705200 | 33950 | 33900 | 33950 | 33900 | 645 |
| 249 | 20240422 | 142500 | 25149815950 | 33950 | 33900 | 33950 | 33900 | 1209 |
| 250 | 20240422 | 142400 | 25108784950 | 33950 | 33900 | 33950 | 33900 | 974 |
| 251 | 20240422 | 142300 | 25075720750 | 33900 | 33950 | 33950 | 33900 | 748 |
| 252 | 20240422 | 142200 | 25050328100 | 33950 | 33900 | 33950 | 33900 | 302 |
| 253 | 20240422 | 142100 | 25040083500 | 33900 | 33900 | 33950 | 33900 | 1049 |
| 254 | 20240422 | 142000 | 25004485150 | 33950 | 33900 | 33950 | 33900 | 273 |
| 255 | 20240422 | 141900 | 24995227050 | 33900 | 33900 | 33950 | 33850 | 1623 |
| 256 | 20240422 | 141800 | 24940206350 | 33900 | 33950 | 33950 | 33900 | 1804 |
| 257 | 20240422 | 141700 | 24879047200 | 33950 | 33900 | 33950 | 33900 | 3881 |
| 258 | 20240422 | 141600 | 24747304850 | 33900 | 33850 | 33950 | 33850 | 1170 |
| 259 | 20240422 | 141500 | 24707638750 | 33900 | 33900 | 33950 | 33850 | 2372 |
| 260 | 20240422 | 141400 | 24627225200 | 33950 | 33900 | 33950 | 33900 | 1085 |
| 261 | 20240422 | 141300 | 24590430400 | 33900 | 33900 | 33950 | 33900 | 1320 |
| 262 | 20240422 | 141200 | 24545659450 | 33950 | 33900 | 33950 | 33900 | 1514 |
| 263 | 20240422 | 141100 | 24494288050 | 33900 | 33950 | 33950 | 33900 | 908 |
| 264 | 20240422 | 141000 | 24463469300 | 33900 | 33900 | 33950 | 33900 | 3126 |
| 265 | 20240422 | 140900 | 24357345600 | 33950 | 33950 | 33950 | 33900 | 2390 |
| 266 | 20240422 | 140800 | 24276258450 | 33950 | 33900 | 33950 | 33900 | 845 |
| 267 | 20240422 | 140700 | 24247575750 | 33950 | 33950 | 33950 | 33900 | 1144 |
| 268 | 20240422 | 140600 | 24208742400 | 33900 | 33900 | 33950 | 33900 | 1461 |
| 269 | 20240422 | 140500 | 24159152050 | 33950 | 33900 | 33950 | 33900 | 419 |
| 270 | 20240422 | 140400 | 24144930850 | 33950 | 34000 | 34000 | 33900 | 3185 |
| 271 | 20240422 | 140300 | 24036790600 | 34000 | 34000 | 34000 | 33950 | 785 |
| 272 | 20240422 | 140200 | 24010134700 | 33950 | 33950 | 34000 | 33950 | 700 |
| 273 | 20240422 | 140100 | 23986354450 | 34000 | 33950 | 34000 | 33950 | 1051 |
| 274 | 20240422 | 140000 | 23950667900 | 34000 | 33950 | 34000 | 33950 | 7730 |
| 275 | 20240422 | 135900 | 23687863900 | 34000 | 34000 | 34000 | 33950 | 712 |
| 276 | 20240422 | 135800 | 23663684300 | 33950 | 34000 | 34000 | 33950 | 956 |
| 277 | 20240422 | 135700 | 23631193500 | 34000 | 33950 | 34000 | 33950 | 511 |
| 278 | 20240422 | 135600 | 23613829500 | 34000 | 33950 | 34000 | 33900 | 8096 |
| 279 | 20240422 | 135500 | 23338969900 | 33950 | 33900 | 33950 | 33900 | 307 |
| 280 | 20240422 | 135400 | 23328549500 | 33950 | 33900 | 33950 | 33900 | 491 |
| 281 | 20240422 | 135300 | 23311892450 | 33900 | 33900 | 33950 | 33900 | 1532 |
| 282 | 20240422 | 135200 | 23259945250 | 33900 | 33900 | 33950 | 33900 | 129 |
| 283 | 20240422 | 135100 | 23255570600 | 33950 | 33900 | 33950 | 33900 | 754 |
| 284 | 20240422 | 135000 | 23229973300 | 33900 | 33900 | 33950 | 33900 | 276 |
| 285 | 20240422 | 134900 | 23220606550 | 33900 | 33850 | 33950 | 33850 | 1876 |
| 286 | 20240422 | 134800 | 23157009150 | 33900 | 33900 | 33950 | 33850 | 3094 |
| 287 | 20240422 | 134700 | 23052125300 | 33850 | 33850 | 33900 | 33850 | 605 |
| 288 | 20240422 | 134600 | 23031616550 | 33900 | 33850 | 33900 | 33850 | 301 |
| 289 | 20240422 | 134500 | 23021415400 | 33900 | 33850 | 33900 | 33850 | 347 |
| 290 | 20240422 | 134400 | 23009668300 | 33900 | 33850 | 33900 | 33800 | 441 |
| 291 | 20240422 | 134300 | 22994731450 | 33800 | 33900 | 33900 | 33800 | 1577 |
| 292 | 20240422 | 134200 | 22941337550 | 33850 | 33850 | 33900 | 33850 | 712 |
| 293 | 20240422 | 134100 | 22917234150 | 33850 | 33800 | 33900 | 33800 | 1154 |
| 294 | 20240422 | 134000 | 22878159150 | 33800 | 33850 | 33850 | 33800 | 1066 |
| 295 | 20240422 | 133900 | 22842076500 | 33850 | 33850 | 33900 | 33800 | 1698 |
| 296 | 20240422 | 133800 | 22784621600 | 33900 | 33850 | 33900 | 33850 | 312 |
| 297 | 20240422 | 133700 | 22774058450 | 33900 | 33850 | 33900 | 33850 | 1287 |
| 298 | 20240422 | 133600 | 22730481050 | 33850 | 33900 | 33900 | 33850 | 2387 |
| 299 | 20240422 | 133500 | 22649577350 | 33900 | 33850 | 33900 | 33850 | 191 |
| 300 | 20240422 | 133400 | 22643106400 | 33850 | 33850 | 33900 | 33850 | 1387 |
| 301 | 20240422 | 133300 | 22596095050 | 33850 | 33850 | 33900 | 33850 | 172 |
| 302 | 20240422 | 133200 | 22590270800 | 33900 | 33850 | 33900 | 33800 | 979 |
| 303 | 20240422 | 133100 | 22557127550 | 33850 | 33850 | 33900 | 33850 | 505 |
| 304 | 20240422 | 133000 | 22540028050 | 33900 | 33900 | 33900 | 33850 | 279 |
| 305 | 20240422 | 132900 | 22530572200 | 33900 | 33900 | 33900 | 33850 | 559 |
| 306 | 20240422 | 132800 | 22511637650 | 33900 | 33850 | 33900 | 33850 | 111 |
| 307 | 20240422 | 132700 | 22507877600 | 33850 | 33900 | 33900 | 33850 | 373 |
| 308 | 20240422 | 132600 | 22495238100 | 33850 | 33900 | 33900 | 33850 | 388 |
| 309 | 20240422 | 132500 | 22482103850 | 33900 | 33850 | 33900 | 33850 | 407 |
| 310 | 20240422 | 132400 | 22468312050 | 33850 | 33850 | 33900 | 33850 | 399 |
| 311 | 20240422 | 132300 | 22454793000 | 33850 | 33850 | 33900 | 33850 | 178 |
| 312 | 20240422 | 132200 | 22448762300 | 33900 | 33850 | 33900 | 33850 | 667 |
| 313 | 20240422 | 132100 | 22426180450 | 33800 | 33800 | 33850 | 33800 | 125 |
| 314 | 20240422 | 132000 | 22421953000 | 33800 | 33850 | 33850 | 33800 | 381 |
| 315 | 20240422 | 131900 | 22409058150 | 33850 | 33800 | 33850 | 33800 | 127 |
| 316 | 20240422 | 131800 | 22404763500 | 33850 | 33800 | 33850 | 33800 | 498 |
| 317 | 20240422 | 131700 | 22387908100 | 33800 | 33800 | 33850 | 33800 | 358 |
| 318 | 20240422 | 131600 | 22375793600 | 33800 | 33750 | 33850 | 33750 | 240 |
| 319 | 20240422 | 131500 | 22367684100 | 33850 | 33750 | 33850 | 33750 | 2607 |
| 320 | 20240422 | 131400 | 22279565800 | 33800 | 33750 | 33800 | 33750 | 363 |
| 321 | 20240422 | 131300 | 22267307500 | 33800 | 33750 | 33800 | 33750 | 441 |
| 322 | 20240422 | 131200 | 22252411150 | 33750 | 33750 | 33800 | 33750 | 103 |
| 323 | 20240422 | 131100 | 22248932300 | 33750 | 33750 | 33800 | 33750 | 266 |
| 324 | 20240422 | 131000 | 22239944350 | 33800 | 33800 | 33800 | 33750 | 330 |
| 325 | 20240422 | 130900 | 22228792950 | 33800 | 33800 | 33800 | 33750 | 597 |
| 326 | 20240422 | 130800 | 22208625850 | 33750 | 33800 | 33800 | 33750 | 545 |
| 327 | 20240422 | 130700 | 22190214950 | 33750 | 33750 | 33800 | 33750 | 206 |
| 328 | 20240422 | 130600 | 22183258600 | 33750 | 33700 | 33800 | 33700 | 838 |
| 329 | 20240422 | 130500 | 22154976500 | 33700 | 33750 | 33750 | 33700 | 171 |
| 330 | 20240422 | 130400 | 22149205900 | 33750 | 33750 | 33750 | 33700 | 427 |
| 331 | 20240422 | 130300 | 22134803600 | 33750 | 33750 | 33750 | 33700 | 665 |
| 332 | 20240422 | 130200 | 22112379500 | 33750 | 33750 | 33750 | 33700 | 172 |
| 333 | 20240422 | 130100 | 22106578050 | 33750 | 33700 | 33750 | 33700 | 263 |
| 334 | 20240422 | 130000 | 22097703650 | 33700 | 33700 | 33750 | 33700 | 301 |
| 335 | 20240422 | 125900 | 22087557150 | 33700 | 33700 | 33750 | 33700 | 639 |
| 336 | 20240422 | 125800 | 22066012250 | 33700 | 33700 | 33750 | 33700 | 520 |
| 337 | 20240422 | 125700 | 22048468750 | 33750 | 33700 | 33750 | 33700 | 337 |
| 338 | 20240422 | 125600 | 22037100500 | 33700 | 33750 | 33750 | 33700 | 713 |
| 339 | 20240422 | 125500 | 22013050900 | 33700 | 33750 | 33750 | 33700 | 132 |
| 340 | 20240422 | 125400 | 22008600800 | 33750 | 33700 | 33750 | 33700 | 1086 |
| 341 | 20240422 | 125300 | 21971992350 | 33700 | 33700 | 33750 | 33700 | 496 |
| 342 | 20240422 | 125200 | 21955274600 | 33700 | 33700 | 33750 | 33700 | 370 |
| 343 | 20240422 | 125100 | 21942794700 | 33750 | 33750 | 33750 | 33700 | 364 |
| 344 | 20240422 | 125000 | 21930514400 | 33700 | 33700 | 33750 | 33700 | 66 |
| 345 | 20240422 | 124900 | 21928289100 | 33750 | 33700 | 33750 | 33700 | 404 |
| 346 | 20240422 | 124800 | 21914662700 | 33700 | 33700 | 33750 | 33700 | 185 |
| 347 | 20240422 | 124700 | 21908421450 | 33700 | 33700 | 33750 | 33650 | 357 |
| 348 | 20240422 | 124600 | 21896391350 | 33650 | 33650 | 33750 | 33650 | 323 |
| 349 | 20240422 | 124500 | 21885521550 | 33650 | 33700 | 33700 | 33650 | 734 |
| 350 | 20240422 | 124400 | 21860806800 | 33650 | 33650 | 33700 | 33650 | 311 |
| 351 | 20240422 | 124300 | 21850330600 | 33650 | 33650 | 33700 | 33650 | 56 |
| 352 | 20240422 | 124200 | 21848444850 | 33700 | 33650 | 33700 | 33650 | 474 |
| 353 | 20240422 | 124100 | 21832475400 | 33650 | 33650 | 33700 | 33650 | 274 |
| 354 | 20240422 | 124000 | 21823252950 | 33650 | 33600 | 33700 | 33600 | 1315 |
| 355 | 20240422 | 123900 | 21778997200 | 33600 | 33600 | 33650 | 33600 | 326 |
| 356 | 20240422 | 123800 | 21768040900 | 33650 | 33650 | 33650 | 33600 | 877 |
| 357 | 20240422 | 123700 | 21738533450 | 33650 | 33700 | 33700 | 33650 | 1361 |
| 358 | 20240422 | 123600 | 21692723400 | 33650 | 33700 | 33700 | 33650 | 2338 |
| 359 | 20240422 | 123500 | 21614041400 | 33700 | 33700 | 33700 | 33650 | 410 |
| 360 | 20240422 | 123400 | 21600231650 | 33650 | 33650 | 33700 | 33650 | 187 |
| 361 | 20240422 | 123300 | 21593933600 | 33650 | 33650 | 33700 | 33650 | 1210 |
| 362 | 20240422 | 123200 | 21553192650 | 33700 | 33650 | 33700 | 33650 | 144 |
| 363 | 20240422 | 123100 | 21548344000 | 33650 | 33750 | 33750 | 33650 | 1918 |
| 364 | 20240422 | 123000 | 21483720100 | 33700 | 33750 | 33750 | 33700 | 812 |
| 365 | 20240422 | 122900 | 21456344650 | 33700 | 33700 | 33750 | 33700 | 109 |
| 366 | 20240422 | 122800 | 21452670150 | 33700 | 33750 | 33750 | 33700 | 383 |
| 367 | 20240422 | 122700 | 21439750750 | 33700 | 33700 | 33750 | 33700 | 232 |
| 368 | 20240422 | 122600 | 21431931700 | 33700 | 33700 | 33750 | 33700 | 331 |
| 369 | 20240422 | 122500 | 21420766400 | 33700 | 33650 | 33700 | 33650 | 115 |
| 370 | 20240422 | 122400 | 21416894200 | 33700 | 33700 | 33750 | 33650 | 415 |
| 371 | 20240422 | 122300 | 21402899400 | 33700 | 33700 | 33750 | 33650 | 882 |
| 372 | 20240422 | 122200 | 21373183500 | 33650 | 33650 | 33700 | 33650 | 164 |
| 373 | 20240422 | 122100 | 21367658300 | 33650 | 33650 | 33700 | 33650 | 520 |
| 374 | 20240422 | 122000 | 21350143500 | 33650 | 33650 | 33700 | 33650 | 654 |
| 375 | 20240422 | 121900 | 21328133300 | 33750 | 33650 | 33750 | 33650 | 2806 |
| 376 | 20240422 | 121800 | 21233662950 | 33700 | 33600 | 33700 | 33600 | 2246 |
| 377 | 20240422 | 121700 | 21158085300 | 33650 | 33600 | 33650 | 33600 | 335 |
| 378 | 20240422 | 121600 | 21146818500 | 33600 | 33600 | 33650 | 33600 | 2116 |
| 379 | 20240422 | 121500 | 21075710400 | 33650 | 33600 | 33650 | 33600 | 766 |
| 380 | 20240422 | 121400 | 21049969850 | 33650 | 33700 | 33700 | 33600 | 8505 |
| 381 | 20240422 | 121300 | 20763781050 | 33700 | 33700 | 33700 | 33650 | 963 |
| 382 | 20240422 | 121200 | 20731366750 | 33650 | 33650 | 33700 | 33650 | 357 |
| 383 | 20240422 | 121100 | 20719343450 | 33650 | 33700 | 33750 | 33650 | 714 |
| 384 | 20240422 | 121000 | 20695276800 | 33700 | 33750 | 33750 | 33700 | 821 |
| 385 | 20240422 | 120900 | 20667608000 | 33700 | 33700 | 33750 | 33700 | 593 |
| 386 | 20240422 | 120800 | 20647610550 | 33700 | 33700 | 33750 | 33700 | 116 |
| 387 | 20240422 | 120700 | 20643701000 | 33700 | 33700 | 33750 | 33700 | 376 |
| 388 | 20240422 | 120600 | 20631018200 | 33700 | 33700 | 33750 | 33650 | 2307 |
| 389 | 20240422 | 120500 | 20553272400 | 33700 | 33750 | 33750 | 33650 | 6628 |
| 390 | 20240422 | 120400 | 20329909350 | 33750 | 33700 | 33750 | 33700 | 850 |
| 391 | 20240422 | 120300 | 20301227800 | 33700 | 33800 | 33800 | 33700 | 637 |
| 392 | 20240422 | 120200 | 20279722350 | 33800 | 33750 | 33800 | 33750 | 970 |
| 393 | 20240422 | 120100 | 20246972700 | 33750 | 33750 | 33800 | 33750 | 420 |
| 394 | 20240422 | 120000 | 20232797250 | 33750 | 33750 | 33800 | 33750 | 807 |
| 395 | 20240422 | 115900 | 20205550550 | 33750 | 33750 | 33800 | 33750 | 976 |
| 396 | 20240422 | 115800 | 20172607500 | 33750 | 33800 | 33800 | 33750 | 459 |
| 397 | 20240422 | 115700 | 20157105850 | 33750 | 33750 | 33800 | 33700 | 174 |
| 398 | 20240422 | 115600 | 20151231400 | 33750 | 33750 | 33800 | 33700 | 149 |
| 399 | 20240422 | 115500 | 20146203450 | 33750 | 33700 | 33750 | 33700 | 549 |
| 400 | 20240422 | 115400 | 20127682200 | 33700 | 33750 | 33800 | 33700 | 1621 |
| 401 | 20240422 | 115300 | 20072961650 | 33750 | 33750 | 33800 | 33750 | 712 |
| 402 | 20240422 | 115200 | 20048913950 | 33800 | 33750 | 33800 | 33750 | 145 |
| 403 | 20240422 | 115100 | 20044019300 | 33750 | 33750 | 33800 | 33750 | 378 |
| 404 | 20240422 | 115000 | 20031251350 | 33800 | 33750 | 33800 | 33750 | 1360 |
| 405 | 20240422 | 114900 | 19985290200 | 33750 | 33750 | 33800 | 33750 | 196 |
| 406 | 20240422 | 114800 | 19978670700 | 33750 | 33700 | 33800 | 33700 | 1147 |
| 407 | 20240422 | 114700 | 19939949900 | 33700 | 33750 | 33750 | 33700 | 155 |
| 408 | 20240422 | 114600 | 19934720650 | 33700 | 33700 | 33750 | 33700 | 427 |
| 409 | 20240422 | 114500 | 19920318300 | 33750 | 33750 | 33800 | 33700 | 559 |
| 410 | 20240422 | 114400 | 19901452450 | 33750 | 33850 | 33850 | 33700 | 533 |
| 411 | 20240422 | 114300 | 19883455800 | 33800 | 33750 | 33800 | 33700 | 412 |
| 412 | 20240422 | 114200 | 19869547200 | 33800 | 33700 | 33850 | 33700 | 303 |
| 413 | 20240422 | 114100 | 19859306650 | 33700 | 33700 | 33800 | 33650 | 408 |
| 414 | 20240422 | 114000 | 19845544300 | 33700 | 33650 | 33700 | 33650 | 534 |
| 415 | 20240422 | 113900 | 19827569300 | 33650 | 33650 | 33700 | 33600 | 6892 |
| 416 | 20240422 | 113800 | 19595655800 | 33650 | 33750 | 33800 | 33650 | 8283 |
| 417 | 20240422 | 113700 | 19316362700 | 33800 | 33750 | 33800 | 33750 | 980 |
| 418 | 20240422 | 113600 | 19283282700 | 33750 | 33850 | 33850 | 33750 | 5183 |
| 419 | 20240422 | 113500 | 19108100250 | 33800 | 33800 | 33850 | 33800 | 859 |
| 420 | 20240422 | 113400 | 19079064800 | 33800 | 33850 | 33900 | 33800 | 3359 |
| 421 | 20240422 | 113300 | 18965363100 | 33900 | 33900 | 33900 | 33850 | 91 |
| 422 | 20240422 | 113200 | 18962281600 | 33900 | 33850 | 33900 | 33850 | 535 |
| 423 | 20240422 | 113100 | 18944161350 | 33850 | 33850 | 33900 | 33850 | 449 |
| 424 | 20240422 | 113000 | 18928948950 | 33900 | 33900 | 33900 | 33850 | 1366 |
| 425 | 20240422 | 112900 | 18882644200 | 33950 | 33950 | 33950 | 33900 | 985 |
| 426 | 20240422 | 112800 | 18849213850 | 33950 | 33950 | 34000 | 33950 | 322 |
| 427 | 20240422 | 112700 | 18838278600 | 33950 | 33950 | 34000 | 33950 | 478 |
| 428 | 20240422 | 112600 | 18822036000 | 33950 | 33950 | 34000 | 33950 | 448 |
| 429 | 20240422 | 112500 | 18806822800 | 33950 | 34000 | 34000 | 33950 | 908 |
| 430 | 20240422 | 112400 | 18775983800 | 34000 | 34000 | 34000 | 33950 | 487 |
| 431 | 20240422 | 112300 | 18759435200 | 33950 | 33950 | 34000 | 33950 | 2346 |
| 432 | 20240422 | 112200 | 18679785550 | 33950 | 33950 | 34000 | 33950 | 465 |
| 433 | 20240422 | 112100 | 18663986200 | 33950 | 33950 | 34000 | 33950 | 296 |
| 434 | 20240422 | 112000 | 18653928950 | 34000 | 33950 | 34000 | 33900 | 1279 |
| 435 | 20240422 | 111900 | 18610523700 | 33950 | 33900 | 33950 | 33900 | 331 |
| 436 | 20240422 | 111800 | 18599289200 | 33950 | 33900 | 33950 | 33900 | 687 |
| 437 | 20240422 | 111700 | 18575977650 | 33950 | 33950 | 33950 | 33900 | 660 |
| 438 | 20240422 | 111600 | 18553575750 | 33900 | 33950 | 34000 | 33900 | 748 |
| 439 | 20240422 | 111500 | 18528183400 | 33950 | 33950 | 34000 | 33950 | 1011 |
| 440 | 20240422 | 111400 | 18493849700 | 33900 | 33900 | 33950 | 33900 | 407 |
| 441 | 20240422 | 111300 | 18480036250 | 33900 | 33950 | 34000 | 33900 | 903 |
| 442 | 20240422 | 111200 | 18449384100 | 33900 | 33950 | 34000 | 33900 | 1546 |
| 443 | 20240422 | 111100 | 18396895350 | 34000 | 33950 | 34000 | 33950 | 1161 |
| 444 | 20240422 | 111000 | 18357446500 | 33950 | 34000 | 34000 | 33950 | 963 |
| 445 | 20240422 | 110900 | 18324728750 | 34000 | 34000 | 34000 | 33950 | 747 |
| 446 | 20240422 | 110800 | 18299347500 | 33950 | 33950 | 34000 | 33950 | 486 |
| 447 | 20240422 | 110700 | 18282832000 | 33950 | 33950 | 34000 | 33950 | 1141 |
| 448 | 20240422 | 110600 | 18244088300 | 33950 | 33950 | 34000 | 33950 | 915 |
| 449 | 20240422 | 110500 | 18213000850 | 33950 | 33950 | 34000 | 33900 | 968 |
| 450 | 20240422 | 110400 | 18180132200 | 34000 | 33950 | 34000 | 33950 | 1168 |
| 451 | 20240422 | 110300 | 18140461350 | 34000 | 34000 | 34050 | 33950 | 3811 |
| 452 | 20240422 | 110200 | 18010901850 | 34050 | 34000 | 34050 | 34000 | 500 |
| 453 | 20240422 | 110100 | 17993886800 | 34050 | 34050 | 34050 | 34000 | 1337 |
| 454 | 20240422 | 110000 | 17948405450 | 34050 | 34000 | 34050 | 34000 | 631 |
| 455 | 20240422 | 105900 | 17926935000 | 34000 | 34050 | 34050 | 34000 | 1215 |
| 456 | 20240422 | 105800 | 17885585600 | 34050 | 34050 | 34050 | 34000 | 2508 |
| 457 | 20240422 | 105700 | 17800229700 | 34050 | 34050 | 34050 | 34000 | 2456 |
| 458 | 20240422 | 105600 | 17716656050 | 34050 | 34000 | 34050 | 34000 | 3240 |
| 459 | 20240422 | 105500 | 17606349250 | 34050 | 34050 | 34050 | 34000 | 1153 |
| 460 | 20240422 | 105400 | 17567095500 | 34000 | 34000 | 34050 | 34000 | 1857 |
| 461 | 20240422 | 105300 | 17503907800 | 34000 | 34000 | 34050 | 34000 | 751 |
| 462 | 20240422 | 105200 | 17478350250 | 34000 | 34000 | 34050 | 34000 | 1348 |
| 463 | 20240422 | 105100 | 17432456700 | 34000 | 34000 | 34050 | 34000 | 3280 |
| 464 | 20240422 | 105000 | 17320783800 | 34000 | 34000 | 34050 | 34000 | 322 |
| 465 | 20240422 | 104900 | 17309825150 | 34000 | 34000 | 34050 | 33950 | 3423 |
| 466 | 20240422 | 104800 | 17193469650 | 34000 | 33900 | 34000 | 33900 | 21008 |
| 467 | 20240422 | 104700 | 16479723300 | 33900 | 33900 | 33950 | 33850 | 2478 |
| 468 | 20240422 | 104600 | 16395685750 | 33950 | 33850 | 33950 | 33800 | 6623 |
| 469 | 20240422 | 104500 | 16171185200 | 33850 | 33850 | 33900 | 33850 | 2197 |
| 470 | 20240422 | 104400 | 16096779350 | 33850 | 33900 | 33900 | 33850 | 787 |
| 471 | 20240422 | 104300 | 16070129200 | 33900 | 33850 | 33900 | 33850 | 372 |
| 472 | 20240422 | 104200 | 16057535750 | 33850 | 33850 | 33900 | 33850 | 444 |
| 473 | 20240422 | 104100 | 16042495950 | 33850 | 33850 | 33900 | 33850 | 105 |
| 474 | 20240422 | 104000 | 16038941600 | 33900 | 33850 | 33900 | 33850 | 775 |
| 475 | 20240422 | 103900 | 16012688600 | 33850 | 33800 | 33900 | 33800 | 1833 |
| 476 | 20240422 | 103800 | 15950642250 | 33800 | 33800 | 33850 | 33800 | 1292 |
| 477 | 20240422 | 103700 | 15906960000 | 33800 | 33800 | 33850 | 33800 | 707 |
| 478 | 20240422 | 103600 | 15883044300 | 33800 | 33900 | 33900 | 33800 | 1524 |
| 479 | 20240422 | 103500 | 15831466150 | 33850 | 33850 | 33900 | 33850 | 1693 |
| 480 | 20240422 | 103400 | 15774147600 | 33850 | 33850 | 33900 | 33850 | 1194 |
| 481 | 20240422 | 103300 | 15733723150 | 33850 | 33950 | 33950 | 33850 | 1756 |
| 482 | 20240422 | 103200 | 15674228450 | 33900 | 33900 | 33950 | 33900 | 516 |
| 483 | 20240422 | 103100 | 15656729750 | 33900 | 33850 | 33950 | 33850 | 913 |
| 484 | 20240422 | 103000 | 15625777550 | 33850 | 33950 | 33950 | 33850 | 3194 |
| 485 | 20240422 | 102900 | 15517489350 | 33900 | 33900 | 33950 | 33900 | 808 |
| 486 | 20240422 | 102800 | 15490083400 | 33950 | 33900 | 33950 | 33900 | 578 |
| 487 | 20240422 | 102700 | 15470473950 | 33900 | 33950 | 33950 | 33900 | 1179 |
| 488 | 20240422 | 102600 | 15430504800 | 33900 | 33950 | 33950 | 33900 | 1972 |
| 489 | 20240422 | 102500 | 15363587100 | 33900 | 33900 | 33950 | 33900 | 688 |
| 490 | 20240422 | 102400 | 15340248800 | 33900 | 33900 | 33950 | 33900 | 302 |
| 491 | 20240422 | 102300 | 15330008950 | 33900 | 33900 | 33950 | 33900 | 1212 |
| 492 | 20240422 | 102200 | 15288886800 | 33950 | 33900 | 33950 | 33900 | 480 |
| 493 | 20240422 | 102100 | 15272613150 | 33900 | 33900 | 33950 | 33900 | 586 |
| 494 | 20240422 | 102000 | 15252727700 | 33900 | 33950 | 34000 | 33900 | 5102 |
| 495 | 20240422 | 101900 | 15079509800 | 33950 | 33950 | 33950 | 33900 | 1731 |
| 496 | 20240422 | 101800 | 15020787700 | 33950 | 33900 | 33950 | 33900 | 841 |
| 497 | 20240422 | 101700 | 14992254000 | 33950 | 33950 | 33950 | 33900 | 150 |
| 498 | 20240422 | 101600 | 14987166000 | 33900 | 33900 | 33950 | 33900 | 477 |
| 499 | 20240422 | 101500 | 14970980550 | 33950 | 33900 | 33950 | 33900 | 453 |
| 500 | 20240422 | 101400 | 14955614400 | 33900 | 33900 | 33950 | 33900 | 781 |
| 501 | 20240422 | 101300 | 14929122750 | 33900 | 33900 | 33950 | 33900 | 770 |
| 502 | 20240422 | 101200 | 14903003550 | 33950 | 33950 | 34000 | 33900 | 1350 |
| 503 | 20240422 | 101100 | 14857176200 | 33950 | 33950 | 34000 | 33950 | 722 |
| 504 | 20240422 | 101000 | 14832652800 | 33950 | 33900 | 34000 | 33900 | 2708 |
| 505 | 20240422 | 100900 | 14740721350 | 33900 | 33900 | 33950 | 33900 | 2302 |
| 506 | 20240422 | 100800 | 14662618000 | 33950 | 33900 | 33950 | 33900 | 1577 |
| 507 | 20240422 | 100700 | 14609155150 | 33950 | 33900 | 33950 | 33900 | 727 |
| 508 | 20240422 | 100600 | 14584479700 | 33900 | 33900 | 33950 | 33900 | 353 |
| 509 | 20240422 | 100500 | 14572511600 | 33900 | 33900 | 33950 | 33900 | 1899 |
| 510 | 20240422 | 100400 | 14508126600 | 33900 | 33900 | 33950 | 33900 | 611 |
| 511 | 20240422 | 100300 | 14487397450 | 33900 | 33900 | 33950 | 33900 | 549 |
| 512 | 20240422 | 100200 | 14468770850 | 33900 | 33950 | 33950 | 33900 | 4093 |
| 513 | 20240422 | 100100 | 14329823500 | 33900 | 33900 | 34000 | 33900 | 8036 |
| 514 | 20240422 | 100000 | 14057015950 | 33900 | 33950 | 33950 | 33900 | 2223 |
| 515 | 20240422 | 095900 | 13981630300 | 33900 | 33900 | 33950 | 33900 | 1302 |
| 516 | 20240422 | 095800 | 13937490350 | 33900 | 33950 | 34000 | 33900 | 4228 |
| 517 | 20240422 | 095700 | 13793900650 | 34000 | 34000 | 34000 | 33950 | 1319 |
| 518 | 20240422 | 095600 | 13749090450 | 33950 | 33950 | 34000 | 33950 | 3067 |
| 519 | 20240422 | 095500 | 13644961800 | 33950 | 33900 | 33950 | 33900 | 792 |
| 520 | 20240422 | 095400 | 13618096050 | 33900 | 33900 | 33900 | 33850 | 4748 |
| 521 | 20240422 | 095300 | 13457145600 | 33850 | 33850 | 33850 | 33800 | 745 |
| 522 | 20240422 | 095200 | 13431937900 | 33850 | 33850 | 33900 | 33850 | 1271 |
| 523 | 20240422 | 095100 | 13388909950 | 33900 | 33850 | 33900 | 33800 | 1138 |
| 524 | 20240422 | 095000 | 13350380250 | 33900 | 33850 | 33900 | 33850 | 2228 |
| 525 | 20240422 | 094900 | 13274946550 | 33850 | 33850 | 33900 | 33850 | 1037 |
| 526 | 20240422 | 094800 | 13239836800 | 33850 | 33850 | 33900 | 33850 | 1287 |
| 527 | 20240422 | 094700 | 13196254700 | 33850 | 33900 | 33950 | 33850 | 2403 |
| 528 | 20240422 | 094600 | 13114838500 | 33900 | 33800 | 33900 | 33800 | 3427 |
| 529 | 20240422 | 094500 | 12998836400 | 33800 | 33800 | 33850 | 33800 | 1064 |
| 530 | 20240422 | 094400 | 12962846850 | 33750 | 33850 | 33900 | 33750 | 3876 |
| 531 | 20240422 | 094300 | 12831780350 | 33900 | 33850 | 33900 | 33850 | 712 |
| 532 | 20240422 | 094200 | 12807667950 | 33850 | 33850 | 33900 | 33800 | 3100 |
| 533 | 20240422 | 094100 | 12702736000 | 33850 | 33900 | 33950 | 33850 | 2351 |
| 534 | 20240422 | 094000 | 12623051900 | 33900 | 33900 | 33950 | 33900 | 1902 |
| 535 | 20240422 | 093900 | 12558517100 | 33900 | 34050 | 34100 | 33900 | 4587 |
| 536 | 20240422 | 093800 | 12402577250 | 34050 | 34050 | 34100 | 34000 | 4063 |
| 537 | 20240422 | 093700 | 12264190950 | 34050 | 34000 | 34100 | 34000 | 16197 |
| 538 | 20240422 | 093600 | 11712434900 | 34050 | 33900 | 34050 | 33900 | 15553 |
| 539 | 20240422 | 093500 | 11184035600 | 33900 | 33900 | 33950 | 33900 | 1733 |
| 540 | 20240422 | 093400 | 11125253900 | 33950 | 33900 | 33950 | 33900 | 1671 |
| 541 | 20240422 | 093300 | 11068583800 | 33900 | 33850 | 33950 | 33850 | 7368 |
| 542 | 20240422 | 093200 | 10818822600 | 33850 | 33800 | 33900 | 33750 | 4552 |
| 543 | 20240422 | 093100 | 10664830750 | 33800 | 33700 | 33850 | 33700 | 6638 |
| 544 | 20240422 | 093000 | 10440607200 | 33750 | 33750 | 33750 | 33700 | 3090 |
| 545 | 20240422 | 092900 | 10336420100 | 33750 | 33750 | 33800 | 33750 | 3357 |
| 546 | 20240422 | 092800 | 10223109550 | 33750 | 33750 | 33800 | 33750 | 1387 |
| 547 | 20240422 | 092700 | 10176291750 | 33750 | 33750 | 33800 | 33750 | 2078 |
| 548 | 20240422 | 092600 | 10106138750 | 33750 | 33800 | 33800 | 33750 | 1321 |
| 549 | 20240422 | 092500 | 10061516050 | 33800 | 33850 | 33900 | 33800 | 2482 |
| 550 | 20240422 | 092400 | 9977505950 | 33900 | 33800 | 33900 | 33800 | 10979 |
| 551 | 20240422 | 092300 | 9606228350 | 33850 | 33850 | 33900 | 33800 | 6567 |
| 552 | 20240422 | 092200 | 9384019450 | 33850 | 33900 | 33900 | 33850 | 3490 |
| 553 | 20240422 | 092100 | 9265822800 | 33900 | 33850 | 33900 | 33850 | 1480 |
| 554 | 20240422 | 092000 | 9215682100 | 33900 | 33950 | 34000 | 33850 | 6546 |
| 555 | 20240422 | 091900 | 8993710550 | 33950 | 34050 | 34050 | 33950 | 5265 |
| 556 | 20240422 | 091800 | 8814731450 | 34000 | 34050 | 34050 | 34000 | 1397 |
| 557 | 20240422 | 091700 | 8767196750 | 34050 | 34150 | 34150 | 34000 | 7997 |
| 558 | 20240422 | 091600 | 8494840750 | 34100 | 34050 | 34150 | 34050 | 17359 |
| 559 | 20240422 | 091500 | 7902891550 | 34100 | 33900 | 34100 | 33900 | 48187 |
| 560 | 20240422 | 091400 | 6265685550 | 33900 | 33900 | 33950 | 33900 | 4962 |
| 561 | 20240422 | 091300 | 6097466800 | 33900 | 33900 | 33950 | 33900 | 3411 |
| 562 | 20240422 | 091200 | 5981810350 | 33900 | 33850 | 33950 | 33850 | 3867 |
| 563 | 20240422 | 091100 | 5850685000 | 33900 | 33850 | 33900 | 33850 | 10403 |
| 564 | 20240422 | 091000 | 5498150450 | 33850 | 33900 | 33950 | 33800 | 5107 |
| 565 | 20240422 | 090900 | 5325112650 | 33900 | 33850 | 33950 | 33800 | 23810 |
| 566 | 20240422 | 090800 | 4518219200 | 33850 | 33850 | 33900 | 33800 | 6175 |
| 567 | 20240422 | 090700 | 4309181800 | 33850 | 33850 | 33900 | 33800 | 6135 |
| 568 | 20240422 | 090600 | 4101512850 | 33850 | 33800 | 33900 | 33750 | 14234 |
| 569 | 20240422 | 090500 | 3619925400 | 33800 | 33600 | 33800 | 33600 | 34777 |
| 570 | 20240422 | 090400 | 2446795400 | 33600 | 33600 | 33650 | 33550 | 6305 |
| 571 | 20240422 | 090300 | 2235003250 | 33600 | 33600 | 33650 | 33550 | 9234 |
| 572 | 20240422 | 090200 | 1925004350 | 33600 | 33550 | 33650 | 33500 | 10669 |
| 573 | 20240422 | 090100 | 1566473350 | 33500 | 33600 | 33650 | 33450 | 12075 |
| 574 | 20240422 | 090000 | 1161551150 | 33600 | 33600 | 33750 | 33550 | 34520 |