31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 6116 |
| 3 | 20240419 | 183000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20240419 | 182900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20240419 | 182800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20240419 | 182700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20240419 | 182600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20240419 | 182500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20240419 | 182400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20240419 | 182300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20240419 | 182200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20240419 | 182100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20240419 | 182000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20240419 | 181900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20240419 | 181800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20240419 | 181700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20240419 | 181600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20240419 | 181500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20240419 | 181400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20240419 | 181300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20240419 | 181200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20240419 | 181100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20240419 | 181000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20240419 | 180900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20240419 | 180800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20240419 | 180700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20240419 | 180600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20240419 | 180500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20240419 | 180400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20240419 | 180300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20240419 | 180200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20240419 | 180100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 6116 |
| 33 | 20240419 | 180000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20240419 | 175900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20240419 | 175800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20240419 | 175700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20240419 | 175600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20240419 | 175500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20240419 | 175400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20240419 | 175300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20240419 | 175200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20240419 | 175100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20240419 | 175000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20240419 | 174900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20240419 | 174800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20240419 | 174700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20240419 | 174600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20240419 | 174500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20240419 | 174400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20240419 | 174300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20240419 | 174200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20240419 | 174100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20240419 | 174000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20240419 | 173900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20240419 | 173800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20240419 | 173700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20240419 | 173600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20240419 | 173500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20240419 | 173400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20240419 | 173300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20240419 | 173200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20240419 | 173100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 6116 |
| 63 | 20240419 | 173000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20240419 | 172900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20240419 | 172800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20240419 | 172700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20240419 | 172600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20240419 | 172500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20240419 | 172400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20240419 | 172300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20240419 | 172200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20240419 | 172100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20240419 | 172000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20240419 | 171900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20240419 | 171800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20240419 | 171700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20240419 | 171600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20240419 | 171500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20240419 | 171400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20240419 | 171300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20240419 | 171200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20240419 | 171100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20240419 | 171000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20240419 | 170900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20240419 | 170800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20240419 | 170700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20240419 | 170600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20240419 | 170500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20240419 | 170400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20240419 | 170300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20240419 | 170200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20240419 | 170100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 6116 |
| 93 | 20240419 | 170000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20240419 | 165900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20240419 | 165800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20240419 | 165700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20240419 | 165600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20240419 | 165500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20240419 | 165400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20240419 | 165300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20240419 | 165200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20240419 | 165100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20240419 | 165000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20240419 | 164900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20240419 | 164800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20240419 | 164700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20240419 | 164600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20240419 | 164500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20240419 | 164400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20240419 | 164300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20240419 | 164200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20240419 | 164100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20240419 | 164000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20240419 | 163900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20240419 | 163800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20240419 | 163700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20240419 | 163600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20240419 | 163500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20240419 | 163400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20240419 | 163300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20240419 | 163200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20240419 | 163100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 6116 |
| 123 | 20240419 | 163000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20240419 | 162900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20240419 | 162800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20240419 | 162700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20240419 | 162600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20240419 | 162500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20240419 | 162400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20240419 | 162300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20240419 | 162200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20240419 | 162100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20240419 | 162000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20240419 | 161900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20240419 | 161800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20240419 | 161700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20240419 | 161600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20240419 | 161500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20240419 | 161400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20240419 | 161300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20240419 | 161200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20240419 | 161100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20240419 | 161000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20240419 | 160900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20240419 | 160800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20240419 | 160700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20240419 | 160600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20240419 | 160500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20240419 | 160400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20240419 | 160300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20240419 | 160200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20240419 | 160100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 6116 |
| 153 | 20240419 | 160000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20240419 | 155900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20240419 | 155800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20240419 | 155700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20240419 | 155600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20240419 | 155500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20240419 | 155400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20240419 | 155300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20240419 | 155200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20240419 | 155100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20240419 | 155000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20240419 | 154900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20240419 | 154800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20240419 | 154700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20240419 | 154600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20240419 | 154500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20240419 | 154400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20240419 | 154300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20240419 | 154200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20240419 | 154100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20240419 | 154000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20240419 | 153900 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20240419 | 153800 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20240419 | 153700 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20240419 | 153600 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20240419 | 153500 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20240419 | 153400 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20240419 | 153300 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20240419 | 153200 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20240419 | 153100 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 6116 |
| 183 | 20240419 | 153000 | 31817333650 | 38950 | 38950 | 38950 | 38950 | 6116 |
| 184 | 20240419 | 152900 | 31579115450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20240419 | 152800 | 31579115450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20240419 | 152700 | 31579115450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20240419 | 152600 | 31579115450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20240419 | 152500 | 31579115450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20240419 | 152400 | 31579115450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20240419 | 152300 | 31579115450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20240419 | 152200 | 31579115450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20240419 | 152100 | 31579115450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20240419 | 152000 | 31579115450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20240419 | 151900 | 31579115450 | 38950 | 39000 | 39000 | 38800 | 3636 |
| 195 | 20240419 | 151800 | 31437587950 | 39000 | 39100 | 39100 | 39000 | 2501 |
| 196 | 20240419 | 151700 | 31339970600 | 39050 | 39000 | 39050 | 38950 | 1890 |
| 197 | 20240419 | 151600 | 31266264150 | 39000 | 38900 | 39000 | 38850 | 2265 |
| 198 | 20240419 | 151500 | 31178140600 | 38950 | 38900 | 39000 | 38900 | 604 |
| 199 | 20240419 | 151400 | 31154614900 | 38900 | 39000 | 39050 | 38900 | 2295 |
| 200 | 20240419 | 151300 | 31065122800 | 39000 | 39000 | 39000 | 38900 | 2197 |
| 201 | 20240419 | 151200 | 30979546950 | 39000 | 39000 | 39000 | 39000 | 796 |
| 202 | 20240419 | 151100 | 30948502950 | 39000 | 39000 | 39050 | 38950 | 1286 |
| 203 | 20240419 | 151000 | 30898349700 | 39000 | 39100 | 39100 | 38950 | 1770 |
| 204 | 20240419 | 150900 | 30829271450 | 39150 | 39100 | 39150 | 39050 | 1469 |
| 205 | 20240419 | 150800 | 30771793050 | 39100 | 39100 | 39100 | 39050 | 1185 |
| 206 | 20240419 | 150700 | 30725464050 | 39100 | 39050 | 39100 | 39050 | 439 |
| 207 | 20240419 | 150600 | 30708311100 | 39050 | 39150 | 39200 | 39000 | 884 |
| 208 | 20240419 | 150500 | 30673724500 | 39200 | 39150 | 39200 | 39050 | 1070 |
| 209 | 20240419 | 150400 | 30631875800 | 39100 | 39100 | 39200 | 39100 | 2042 |
| 210 | 20240419 | 150300 | 30551920050 | 39100 | 39250 | 39250 | 39050 | 2637 |
| 211 | 20240419 | 150200 | 30448542900 | 39250 | 39100 | 39250 | 39100 | 728 |
| 212 | 20240419 | 150100 | 30420011650 | 39100 | 39100 | 39150 | 38950 | 2000 |
| 213 | 20240419 | 150000 | 30341818800 | 39100 | 38900 | 39100 | 38900 | 2483 |
| 214 | 20240419 | 145900 | 30245066650 | 38900 | 38900 | 38900 | 38850 | 1063 |
| 215 | 20240419 | 145800 | 30203748100 | 38900 | 38900 | 38900 | 38850 | 345 |
| 216 | 20240419 | 145700 | 30190340400 | 38900 | 38900 | 38900 | 38850 | 316 |
| 217 | 20240419 | 145600 | 30178051500 | 38850 | 38950 | 38950 | 38850 | 576 |
| 218 | 20240419 | 145500 | 30155657350 | 38950 | 38900 | 38950 | 38900 | 872 |
| 219 | 20240419 | 145400 | 30121723450 | 38950 | 38900 | 38950 | 38900 | 862 |
| 220 | 20240419 | 145300 | 30088150700 | 38950 | 38950 | 38950 | 38900 | 417 |
| 221 | 20240419 | 145200 | 30071908700 | 38900 | 38950 | 38950 | 38900 | 1088 |
| 222 | 20240419 | 145100 | 30029560200 | 38900 | 38900 | 38900 | 38850 | 274 |
| 223 | 20240419 | 145000 | 30018903350 | 38900 | 38850 | 38900 | 38800 | 334 |
| 224 | 20240419 | 144900 | 30005931200 | 38850 | 38800 | 38850 | 38750 | 713 |
| 225 | 20240419 | 144800 | 29978276300 | 38800 | 38750 | 38800 | 38750 | 378 |
| 226 | 20240419 | 144700 | 29963625600 | 38750 | 38700 | 38800 | 38700 | 122 |
| 227 | 20240419 | 144600 | 29958899350 | 38700 | 38750 | 38800 | 38700 | 260 |
| 228 | 20240419 | 144500 | 29948831600 | 38700 | 38800 | 38900 | 38700 | 295 |
| 229 | 20240419 | 144400 | 29937399650 | 38900 | 38850 | 38950 | 38850 | 390 |
| 230 | 20240419 | 144300 | 29922245350 | 38950 | 38800 | 38950 | 38800 | 164 |
| 231 | 20240419 | 144200 | 29915868350 | 38750 | 38750 | 38800 | 38750 | 523 |
| 232 | 20240419 | 144100 | 29895596500 | 38750 | 38650 | 38750 | 38650 | 933 |
| 233 | 20240419 | 144000 | 29859504100 | 38650 | 38750 | 38750 | 38650 | 647 |
| 234 | 20240419 | 143900 | 29834465050 | 38700 | 38700 | 38750 | 38700 | 997 |
| 235 | 20240419 | 143800 | 29795866150 | 38700 | 38750 | 38750 | 38650 | 1990 |
| 236 | 20240419 | 143700 | 29718860150 | 38750 | 38750 | 38800 | 38700 | 1379 |
| 237 | 20240419 | 143600 | 29665440800 | 38750 | 39050 | 39050 | 38750 | 1776 |
| 238 | 20240419 | 143500 | 29596469500 | 39050 | 39000 | 39100 | 38850 | 788 |
| 239 | 20240419 | 143400 | 29565794250 | 39050 | 39200 | 39250 | 39000 | 5228 |
| 240 | 20240419 | 143300 | 29361460700 | 39150 | 39250 | 39350 | 39150 | 2392 |
| 241 | 20240419 | 143200 | 29267552200 | 39250 | 39250 | 39250 | 39200 | 234 |
| 242 | 20240419 | 143100 | 29258371450 | 39250 | 39250 | 39250 | 39150 | 2011 |
| 243 | 20240419 | 143000 | 29179471650 | 39250 | 39150 | 39250 | 39150 | 1044 |
| 244 | 20240419 | 142900 | 29138516000 | 39150 | 39250 | 39250 | 39150 | 2322 |
| 245 | 20240419 | 142800 | 29047448900 | 39250 | 39250 | 39300 | 39200 | 2063 |
| 246 | 20240419 | 142700 | 28966437900 | 39250 | 39100 | 39250 | 39100 | 5462 |
| 247 | 20240419 | 142600 | 28752538950 | 39100 | 39050 | 39100 | 39000 | 992 |
| 248 | 20240419 | 142500 | 28713808700 | 39050 | 39050 | 39100 | 39050 | 474 |
| 249 | 20240419 | 142400 | 28695298800 | 39050 | 39100 | 39100 | 39000 | 1030 |
| 250 | 20240419 | 142300 | 28655048850 | 39100 | 38800 | 39100 | 38800 | 5644 |
| 251 | 20240419 | 142200 | 28435032700 | 38750 | 38800 | 38800 | 38750 | 1254 |
| 252 | 20240419 | 142100 | 28386400600 | 38800 | 38800 | 38800 | 38750 | 546 |
| 253 | 20240419 | 142000 | 28365230800 | 38750 | 38750 | 38750 | 38750 | 878 |
| 254 | 20240419 | 141900 | 28331208300 | 38750 | 38800 | 38800 | 38750 | 34 |
| 255 | 20240419 | 141800 | 28329889900 | 38800 | 38800 | 38800 | 38750 | 133 |
| 256 | 20240419 | 141700 | 28324729950 | 38800 | 38900 | 38900 | 38800 | 570 |
| 257 | 20240419 | 141600 | 28302562400 | 38900 | 38950 | 38950 | 38900 | 153 |
| 258 | 20240419 | 141500 | 28296610400 | 38950 | 38900 | 38950 | 38850 | 1210 |
| 259 | 20240419 | 141400 | 28249541550 | 38850 | 38800 | 38900 | 38800 | 522 |
| 260 | 20240419 | 141300 | 28229266650 | 38800 | 38800 | 38800 | 38750 | 610 |
| 261 | 20240419 | 141200 | 28205600100 | 38800 | 38750 | 38850 | 38700 | 212 |
| 262 | 20240419 | 141100 | 28197378300 | 38750 | 38700 | 38750 | 38700 | 928 |
| 263 | 20240419 | 141000 | 28161464650 | 38650 | 38700 | 38750 | 38650 | 903 |
| 264 | 20240419 | 140900 | 28126520750 | 38700 | 38650 | 38700 | 38650 | 249 |
| 265 | 20240419 | 140800 | 28116885000 | 38700 | 38800 | 38850 | 38700 | 2550 |
| 266 | 20240419 | 140700 | 28018026800 | 38800 | 38950 | 38950 | 38800 | 1305 |
| 267 | 20240419 | 140600 | 27967340950 | 38900 | 38900 | 38950 | 38900 | 214 |
| 268 | 20240419 | 140500 | 27959015250 | 38900 | 38900 | 38950 | 38900 | 231 |
| 269 | 20240419 | 140400 | 27950029300 | 38900 | 38900 | 38950 | 38900 | 586 |
| 270 | 20240419 | 140300 | 27927219650 | 38850 | 38900 | 38950 | 38850 | 318 |
| 271 | 20240419 | 140200 | 27914850400 | 38900 | 38900 | 38900 | 38900 | 264 |
| 272 | 20240419 | 140100 | 27904580800 | 38900 | 38900 | 38900 | 38850 | 156 |
| 273 | 20240419 | 140000 | 27898512800 | 38900 | 38900 | 38900 | 38850 | 320 |
| 274 | 20240419 | 135900 | 27886064850 | 38950 | 38850 | 38950 | 38850 | 596 |
| 275 | 20240419 | 135800 | 27862881650 | 38850 | 38800 | 38900 | 38800 | 103 |
| 276 | 20240419 | 135700 | 27858881750 | 38850 | 38900 | 38900 | 38700 | 560 |
| 277 | 20240419 | 135600 | 27837170100 | 38900 | 39000 | 39000 | 38850 | 665 |
| 278 | 20240419 | 135500 | 27811291450 | 39000 | 38750 | 39000 | 38750 | 3221 |
| 279 | 20240419 | 135400 | 27686040000 | 38750 | 38750 | 38750 | 38750 | 1 |
| 280 | 20240419 | 135300 | 27686001250 | 38750 | 38800 | 38800 | 38750 | 181 |
| 281 | 20240419 | 135200 | 27678982000 | 38800 | 38900 | 38900 | 38800 | 158 |
| 282 | 20240419 | 135100 | 27672851500 | 38800 | 38850 | 38850 | 38800 | 233 |
| 283 | 20240419 | 135000 | 27663804100 | 38850 | 38800 | 38850 | 38800 | 428 |
| 284 | 20240419 | 134900 | 27647182600 | 38850 | 38850 | 38850 | 38800 | 233 |
| 285 | 20240419 | 134800 | 27638130600 | 38850 | 38850 | 38850 | 38800 | 876 |
| 286 | 20240419 | 134700 | 27604124800 | 38850 | 38800 | 38850 | 38800 | 352 |
| 287 | 20240419 | 134600 | 27590450600 | 38850 | 38800 | 38850 | 38800 | 261 |
| 288 | 20240419 | 134500 | 27580322800 | 38800 | 38800 | 38800 | 38750 | 62 |
| 289 | 20240419 | 134400 | 27577917650 | 38800 | 38800 | 38800 | 38750 | 309 |
| 290 | 20240419 | 134300 | 27565934550 | 38800 | 38800 | 38800 | 38750 | 356 |
| 291 | 20240419 | 134200 | 27552122000 | 38800 | 38750 | 38800 | 38750 | 123 |
| 292 | 20240419 | 134100 | 27547350250 | 38750 | 38800 | 38800 | 38750 | 139 |
| 293 | 20240419 | 134000 | 27541960550 | 38800 | 38900 | 38900 | 38700 | 673 |
| 294 | 20240419 | 133900 | 27515882800 | 38800 | 38800 | 38900 | 38750 | 3826 |
| 295 | 20240419 | 133800 | 27367159000 | 38750 | 38600 | 38800 | 38550 | 2264 |
| 296 | 20240419 | 133700 | 27279474450 | 38650 | 38500 | 38750 | 38450 | 1772 |
| 297 | 20240419 | 133600 | 27211121800 | 38550 | 38550 | 38600 | 38500 | 1403 |
| 298 | 20240419 | 133500 | 27157049550 | 38600 | 38550 | 38600 | 38550 | 163 |
| 299 | 20240419 | 133400 | 27150763900 | 38550 | 38600 | 38600 | 38550 | 553 |
| 300 | 20240419 | 133300 | 27129428950 | 38600 | 38650 | 38650 | 38600 | 862 |
| 301 | 20240419 | 133200 | 27096144700 | 38650 | 38700 | 38750 | 38650 | 677 |
| 302 | 20240419 | 133100 | 27069932150 | 38700 | 38700 | 38750 | 38650 | 1046 |
| 303 | 20240419 | 133000 | 27029451200 | 38700 | 38750 | 38800 | 38700 | 1511 |
| 304 | 20240419 | 132900 | 26970899400 | 38750 | 38700 | 38800 | 38700 | 429 |
| 305 | 20240419 | 132800 | 26954285200 | 38700 | 38750 | 38800 | 38700 | 707 |
| 306 | 20240419 | 132700 | 26926911000 | 38750 | 38700 | 38750 | 38700 | 1227 |
| 307 | 20240419 | 132600 | 26879397400 | 38700 | 38750 | 38850 | 38700 | 2931 |
| 308 | 20240419 | 132500 | 26765750200 | 38750 | 38700 | 38750 | 38700 | 361 |
| 309 | 20240419 | 132400 | 26751762500 | 38650 | 38700 | 38700 | 38650 | 1088 |
| 310 | 20240419 | 132300 | 26709703950 | 38650 | 38600 | 38700 | 38600 | 380 |
| 311 | 20240419 | 132200 | 26695001050 | 38550 | 38650 | 38650 | 38550 | 73 |
| 312 | 20240419 | 132100 | 26692181200 | 38550 | 38700 | 38700 | 38550 | 1222 |
| 313 | 20240419 | 132000 | 26644977500 | 38700 | 38650 | 38700 | 38650 | 461 |
| 314 | 20240419 | 131900 | 26627137600 | 38700 | 38600 | 38750 | 38600 | 1565 |
| 315 | 20240419 | 131800 | 26566592650 | 38600 | 38500 | 38600 | 38500 | 455 |
| 316 | 20240419 | 131700 | 26549058200 | 38450 | 38550 | 38550 | 38450 | 207 |
| 317 | 20240419 | 131600 | 26541086400 | 38550 | 38500 | 38550 | 38450 | 196 |
| 318 | 20240419 | 131500 | 26533539750 | 38450 | 38350 | 38450 | 38350 | 621 |
| 319 | 20240419 | 131400 | 26509688800 | 38350 | 38300 | 38400 | 38250 | 502 |
| 320 | 20240419 | 131300 | 26490450650 | 38300 | 38200 | 38350 | 38100 | 4206 |
| 321 | 20240419 | 131200 | 26329594000 | 38100 | 38200 | 38200 | 38100 | 5217 |
| 322 | 20240419 | 131100 | 26130654750 | 38250 | 38650 | 38650 | 38200 | 5480 |
| 323 | 20240419 | 131000 | 25920087650 | 38650 | 38600 | 38650 | 38550 | 802 |
| 324 | 20240419 | 130900 | 25889128900 | 38650 | 38650 | 38650 | 38600 | 616 |
| 325 | 20240419 | 130800 | 25865333400 | 38650 | 38600 | 38650 | 38550 | 1181 |
| 326 | 20240419 | 130700 | 25819728500 | 38600 | 38650 | 38650 | 38600 | 288 |
| 327 | 20240419 | 130600 | 25808611150 | 38650 | 38750 | 38800 | 38600 | 2939 |
| 328 | 20240419 | 130500 | 25694946350 | 38750 | 38750 | 38850 | 38700 | 2505 |
| 329 | 20240419 | 130400 | 25597781350 | 38800 | 38850 | 38850 | 38750 | 1010 |
| 330 | 20240419 | 130300 | 25558579500 | 38850 | 38950 | 38950 | 38750 | 3055 |
| 331 | 20240419 | 130200 | 25439899700 | 38900 | 38800 | 38900 | 38750 | 3705 |
| 332 | 20240419 | 130100 | 25295982550 | 38800 | 38850 | 38850 | 38750 | 567 |
| 333 | 20240419 | 130000 | 25273992300 | 38800 | 38750 | 38850 | 38650 | 3546 |
| 334 | 20240419 | 125900 | 25136452900 | 38650 | 38500 | 38750 | 38450 | 2457 |
| 335 | 20240419 | 125800 | 25041513200 | 38600 | 38550 | 38650 | 38450 | 2808 |
| 336 | 20240419 | 125700 | 24933399350 | 38550 | 38550 | 38650 | 38550 | 793 |
| 337 | 20240419 | 125600 | 24902807650 | 38550 | 38600 | 38700 | 38550 | 828 |
| 338 | 20240419 | 125500 | 24870871800 | 38700 | 38650 | 38750 | 38500 | 2845 |
| 339 | 20240419 | 125400 | 24761092150 | 38750 | 38700 | 38800 | 38600 | 1462 |
| 340 | 20240419 | 125300 | 24704461100 | 38700 | 38700 | 38750 | 38650 | 1989 |
| 341 | 20240419 | 125200 | 24627483750 | 38700 | 38750 | 38750 | 38550 | 3225 |
| 342 | 20240419 | 125100 | 24502874950 | 38750 | 38600 | 38850 | 38600 | 507 |
| 343 | 20240419 | 125000 | 24483241850 | 38600 | 38900 | 38900 | 38500 | 2837 |
| 344 | 20240419 | 124900 | 24373534150 | 38950 | 38850 | 39000 | 38800 | 2721 |
| 345 | 20240419 | 124800 | 24267846100 | 38900 | 39100 | 39100 | 38850 | 2176 |
| 346 | 20240419 | 124700 | 24182981950 | 39100 | 39050 | 39150 | 38950 | 3852 |
| 347 | 20240419 | 124600 | 24032516700 | 39050 | 39000 | 39050 | 39000 | 1635 |
| 348 | 20240419 | 124500 | 23968723750 | 39000 | 39000 | 39050 | 38850 | 2474 |
| 349 | 20240419 | 124400 | 23872251550 | 39000 | 39050 | 39150 | 38850 | 6100 |
| 350 | 20240419 | 124300 | 23633918500 | 39050 | 38750 | 39050 | 38750 | 4687 |
| 351 | 20240419 | 124200 | 23451611600 | 38750 | 38350 | 38750 | 38350 | 2112 |
| 352 | 20240419 | 124100 | 23370023950 | 38250 | 38000 | 38400 | 38000 | 1896 |
| 353 | 20240419 | 124000 | 23297539650 | 38250 | 38800 | 38850 | 38000 | 11241 |
| 354 | 20240419 | 123900 | 22864455100 | 38850 | 38750 | 38850 | 38600 | 3736 |
| 355 | 20240419 | 123800 | 22719545650 | 38750 | 38650 | 38800 | 38550 | 6652 |
| 356 | 20240419 | 123700 | 22462290250 | 38650 | 38650 | 38700 | 38550 | 3084 |
| 357 | 20240419 | 123600 | 22343115150 | 38650 | 38400 | 38650 | 38350 | 4888 |
| 358 | 20240419 | 123500 | 22154838000 | 38300 | 38400 | 38500 | 38300 | 4328 |
| 359 | 20240419 | 123400 | 21988540700 | 38400 | 38350 | 38400 | 38300 | 1613 |
| 360 | 20240419 | 123300 | 21926673100 | 38250 | 38250 | 38350 | 38150 | 2403 |
| 361 | 20240419 | 123200 | 21834748800 | 38250 | 38200 | 38350 | 38150 | 2819 |
| 362 | 20240419 | 123100 | 21726883650 | 38200 | 38100 | 38250 | 38100 | 1757 |
| 363 | 20240419 | 123000 | 21659788750 | 38100 | 38000 | 38100 | 38000 | 631 |
| 364 | 20240419 | 122900 | 21635782200 | 38000 | 37950 | 38050 | 37950 | 653 |
| 365 | 20240419 | 122800 | 21610961250 | 38000 | 37900 | 38000 | 37900 | 1053 |
| 366 | 20240419 | 122700 | 21570968300 | 37900 | 38050 | 38050 | 37850 | 1662 |
| 367 | 20240419 | 122600 | 21507833400 | 38000 | 37900 | 38000 | 37900 | 1036 |
| 368 | 20240419 | 122500 | 21468536500 | 37950 | 37850 | 37950 | 37850 | 383 |
| 369 | 20240419 | 122400 | 21454030550 | 37850 | 37950 | 37950 | 37850 | 541 |
| 370 | 20240419 | 122300 | 21433548750 | 37950 | 38000 | 38050 | 37850 | 2859 |
| 371 | 20240419 | 122200 | 21325133750 | 37950 | 38000 | 38050 | 37950 | 1987 |
| 372 | 20240419 | 122100 | 21249645500 | 38050 | 38150 | 38150 | 38000 | 1933 |
| 373 | 20240419 | 122000 | 21176068200 | 38200 | 38050 | 38200 | 38000 | 3393 |
| 374 | 20240419 | 121900 | 21046704150 | 37950 | 37700 | 38100 | 37700 | 3881 |
| 375 | 20240419 | 121800 | 20899601100 | 37700 | 37700 | 37750 | 37650 | 2549 |
| 376 | 20240419 | 121700 | 20803543300 | 37750 | 37850 | 37850 | 37700 | 7043 |
| 377 | 20240419 | 121600 | 20537355250 | 37850 | 37800 | 37900 | 37800 | 4908 |
| 378 | 20240419 | 121500 | 20351704850 | 37800 | 37700 | 37800 | 37700 | 2735 |
| 379 | 20240419 | 121400 | 20248428800 | 37750 | 37550 | 37750 | 37500 | 1942 |
| 380 | 20240419 | 121300 | 20175403150 | 37500 | 37500 | 37550 | 37400 | 1070 |
| 381 | 20240419 | 121200 | 20135277500 | 37500 | 37650 | 37700 | 37500 | 2372 |
| 382 | 20240419 | 121100 | 20046216750 | 37750 | 37750 | 37750 | 37600 | 5059 |
| 383 | 20240419 | 121000 | 19855390700 | 37700 | 37650 | 37700 | 37600 | 1180 |
| 384 | 20240419 | 120900 | 19810933350 | 37600 | 37550 | 37600 | 37550 | 3138 |
| 385 | 20240419 | 120800 | 19692991450 | 37550 | 37500 | 37550 | 37450 | 882 |
| 386 | 20240419 | 120700 | 19659880850 | 37500 | 37450 | 37500 | 37350 | 1918 |
| 387 | 20240419 | 120600 | 19588110500 | 37500 | 37500 | 37600 | 37450 | 3410 |
| 388 | 20240419 | 120500 | 19460198600 | 37450 | 37400 | 37550 | 37400 | 1298 |
| 389 | 20240419 | 120400 | 19411554600 | 37400 | 37250 | 37550 | 37200 | 2846 |
| 390 | 20240419 | 120300 | 19305367600 | 37300 | 37200 | 37350 | 37150 | 1676 |
| 391 | 20240419 | 120200 | 19242938200 | 37200 | 37200 | 37300 | 37200 | 1018 |
| 392 | 20240419 | 120100 | 19205032400 | 37250 | 37000 | 37250 | 37000 | 627 |
| 393 | 20240419 | 120000 | 19181771700 | 37050 | 37000 | 37100 | 36900 | 1762 |
| 394 | 20240419 | 115900 | 19116577250 | 37000 | 36900 | 37050 | 36850 | 931 |
| 395 | 20240419 | 115800 | 19082212300 | 36950 | 36850 | 37000 | 36800 | 1023 |
| 396 | 20240419 | 115700 | 19044508700 | 36850 | 37000 | 37000 | 36850 | 69 |
| 397 | 20240419 | 115600 | 19041959300 | 37000 | 36950 | 37000 | 36800 | 875 |
| 398 | 20240419 | 115500 | 19009741050 | 36800 | 36850 | 37000 | 36750 | 1717 |
| 399 | 20240419 | 115400 | 18946470200 | 36850 | 37000 | 37100 | 36750 | 3504 |
| 400 | 20240419 | 115300 | 18817308600 | 37100 | 37050 | 37100 | 36950 | 1107 |
| 401 | 20240419 | 115200 | 18776393200 | 37100 | 36850 | 37100 | 36850 | 645 |
| 402 | 20240419 | 115100 | 18752572350 | 36850 | 36850 | 36900 | 36800 | 2054 |
| 403 | 20240419 | 115000 | 18676871150 | 36900 | 37000 | 37000 | 36900 | 1092 |
| 404 | 20240419 | 114900 | 18636570450 | 36850 | 36950 | 36950 | 36800 | 2980 |
| 405 | 20240419 | 114800 | 18526699650 | 37000 | 37050 | 37050 | 36950 | 2248 |
| 406 | 20240419 | 114700 | 18443568750 | 37050 | 37000 | 37050 | 37000 | 460 |
| 407 | 20240419 | 114600 | 18426542900 | 37000 | 37100 | 37100 | 37000 | 1216 |
| 408 | 20240419 | 114500 | 18381483800 | 37100 | 37100 | 37150 | 37050 | 455 |
| 409 | 20240419 | 114400 | 18364603600 | 37100 | 37150 | 37200 | 37100 | 518 |
| 410 | 20240419 | 114300 | 18345360900 | 37150 | 37200 | 37200 | 37150 | 539 |
| 411 | 20240419 | 114200 | 18325330550 | 37150 | 37250 | 37300 | 37100 | 1639 |
| 412 | 20240419 | 114100 | 18264395400 | 37250 | 37050 | 37250 | 37050 | 1011 |
| 413 | 20240419 | 114000 | 18226846650 | 37000 | 37000 | 37100 | 37000 | 556 |
| 414 | 20240419 | 113900 | 18206249650 | 37000 | 37050 | 37200 | 37000 | 2900 |
| 415 | 20240419 | 113800 | 18098868650 | 37050 | 37250 | 37300 | 37050 | 1539 |
| 416 | 20240419 | 113700 | 18041733200 | 37250 | 37250 | 37300 | 37250 | 598 |
| 417 | 20240419 | 113600 | 18019453250 | 37300 | 37300 | 37300 | 37250 | 983 |
| 418 | 20240419 | 113500 | 17982806000 | 37250 | 37250 | 37350 | 37250 | 501 |
| 419 | 20240419 | 113400 | 17964121950 | 37300 | 37350 | 37400 | 37200 | 1932 |
| 420 | 20240419 | 113300 | 17892109450 | 37300 | 37300 | 37400 | 37250 | 496 |
| 421 | 20240419 | 113200 | 17873595450 | 37250 | 37100 | 37300 | 37100 | 567 |
| 422 | 20240419 | 113100 | 17852486800 | 37100 | 37300 | 37300 | 37050 | 1342 |
| 423 | 20240419 | 113000 | 17802698400 | 37400 | 37400 | 37400 | 37200 | 1196 |
| 424 | 20240419 | 112900 | 17758062700 | 37400 | 37650 | 37650 | 37350 | 5126 |
| 425 | 20240419 | 112800 | 17565813400 | 37650 | 37550 | 37700 | 37400 | 5375 |
| 426 | 20240419 | 112700 | 17363615400 | 37600 | 37250 | 37600 | 37150 | 2755 |
| 427 | 20240419 | 112600 | 17260586450 | 37250 | 37250 | 37300 | 37150 | 2196 |
| 428 | 20240419 | 112500 | 17178827250 | 37200 | 37150 | 37250 | 37100 | 943 |
| 429 | 20240419 | 112400 | 17143798950 | 37100 | 36900 | 37100 | 36800 | 1306 |
| 430 | 20240419 | 112300 | 17095562050 | 36900 | 36700 | 36900 | 36700 | 2603 |
| 431 | 20240419 | 112200 | 16999824800 | 36800 | 36900 | 36900 | 36750 | 1719 |
| 432 | 20240419 | 112100 | 16936583550 | 36900 | 36800 | 36950 | 36700 | 1995 |
| 433 | 20240419 | 112000 | 16863210050 | 36750 | 36850 | 36900 | 36750 | 1449 |
| 434 | 20240419 | 111900 | 16809853700 | 36800 | 36850 | 37000 | 36800 | 1006 |
| 435 | 20240419 | 111800 | 16772769550 | 36950 | 36850 | 37000 | 36750 | 1974 |
| 436 | 20240419 | 111700 | 16700002200 | 36800 | 36800 | 36950 | 36750 | 1199 |
| 437 | 20240419 | 111600 | 16655854200 | 36750 | 36600 | 36800 | 36600 | 1685 |
| 438 | 20240419 | 111500 | 16594040900 | 36600 | 36550 | 36700 | 36550 | 4723 |
| 439 | 20240419 | 111400 | 16421218600 | 36550 | 36600 | 36800 | 36550 | 4987 |
| 440 | 20240419 | 111300 | 16238673500 | 36700 | 37100 | 37100 | 36550 | 12711 |
| 441 | 20240419 | 111200 | 15770159100 | 37100 | 37250 | 37300 | 37050 | 5871 |
| 442 | 20240419 | 111100 | 15552105400 | 37250 | 37300 | 37400 | 37100 | 2234 |
| 443 | 20240419 | 111000 | 15468944150 | 37350 | 37350 | 37350 | 37250 | 1007 |
| 444 | 20240419 | 110900 | 15431365000 | 37350 | 37250 | 37500 | 37250 | 1387 |
| 445 | 20240419 | 110800 | 15379588300 | 37300 | 37300 | 37300 | 37250 | 3274 |
| 446 | 20240419 | 110700 | 15257611250 | 37250 | 37350 | 37350 | 37150 | 1458 |
| 447 | 20240419 | 110600 | 15203339500 | 37350 | 37250 | 37400 | 37100 | 4009 |
| 448 | 20240419 | 110500 | 15054115500 | 37250 | 37200 | 37350 | 37150 | 3634 |
| 449 | 20240419 | 110400 | 14919016950 | 37250 | 37450 | 37450 | 37200 | 4876 |
| 450 | 20240419 | 110300 | 14737338000 | 37450 | 37500 | 37550 | 37450 | 644 |
| 451 | 20240419 | 110200 | 14713177950 | 37500 | 37650 | 37650 | 37450 | 1397 |
| 452 | 20240419 | 110100 | 14660767550 | 37650 | 37500 | 37700 | 37400 | 3828 |
| 453 | 20240419 | 110000 | 14517064050 | 37500 | 37400 | 37500 | 37300 | 1769 |
| 454 | 20240419 | 105900 | 14450806150 | 37400 | 37500 | 37600 | 37300 | 5314 |
| 455 | 20240419 | 105800 | 14252103250 | 37250 | 37400 | 37450 | 37100 | 11634 |
| 456 | 20240419 | 105700 | 13818505500 | 37300 | 37600 | 37600 | 37300 | 8176 |
| 457 | 20240419 | 105600 | 13512095050 | 37550 | 37750 | 37750 | 37500 | 8773 |
| 458 | 20240419 | 105500 | 13182169400 | 37800 | 38300 | 38300 | 37800 | 7852 |
| 459 | 20240419 | 105400 | 12884040900 | 38300 | 38250 | 38300 | 38150 | 971 |
| 460 | 20240419 | 105300 | 12846907850 | 38250 | 38250 | 38300 | 38000 | 5289 |
| 461 | 20240419 | 105200 | 12645473800 | 38100 | 38300 | 38300 | 38100 | 1563 |
| 462 | 20240419 | 105100 | 12585776800 | 38300 | 38200 | 38350 | 38200 | 1700 |
| 463 | 20240419 | 105000 | 12520771250 | 38200 | 38150 | 38200 | 38050 | 1955 |
| 464 | 20240419 | 104900 | 12446262200 | 38150 | 38200 | 38250 | 38050 | 4963 |
| 465 | 20240419 | 104800 | 12257144900 | 38200 | 38200 | 38250 | 38150 | 3980 |
| 466 | 20240419 | 104700 | 12105126550 | 38200 | 38400 | 38450 | 38200 | 5419 |
| 467 | 20240419 | 104600 | 11897637800 | 38450 | 38350 | 38450 | 38300 | 820 |
| 468 | 20240419 | 104500 | 11866183200 | 38350 | 38550 | 38550 | 38350 | 1157 |
| 469 | 20240419 | 104400 | 11821737000 | 38550 | 38400 | 38600 | 38400 | 531 |
| 470 | 20240419 | 104300 | 11801321250 | 38400 | 38500 | 38650 | 38400 | 648 |
| 471 | 20240419 | 104200 | 11776350650 | 38450 | 38350 | 38500 | 38300 | 865 |
| 472 | 20240419 | 104100 | 11743127100 | 38350 | 38300 | 38350 | 38250 | 2132 |
| 473 | 20240419 | 104000 | 11661525550 | 38250 | 38250 | 38350 | 38200 | 2750 |
| 474 | 20240419 | 103900 | 11556276200 | 38300 | 38400 | 38500 | 38250 | 5175 |
| 475 | 20240419 | 103800 | 11357959650 | 38400 | 38550 | 38600 | 38400 | 2431 |
| 476 | 20240419 | 103700 | 11264424000 | 38600 | 38800 | 38800 | 38500 | 1920 |
| 477 | 20240419 | 103600 | 11190199100 | 38800 | 38600 | 38800 | 38550 | 1919 |
| 478 | 20240419 | 103500 | 11116063750 | 38600 | 38450 | 38600 | 38450 | 1558 |
| 479 | 20240419 | 103400 | 11056092750 | 38450 | 38300 | 38600 | 38200 | 4657 |
| 480 | 20240419 | 103300 | 10877704450 | 38300 | 38500 | 38600 | 38300 | 5834 |
| 481 | 20240419 | 103200 | 10653433250 | 38500 | 38750 | 38750 | 38450 | 9563 |
| 482 | 20240419 | 103100 | 10284378800 | 38750 | 38900 | 38900 | 38750 | 8408 |
| 483 | 20240419 | 103000 | 9958180900 | 38900 | 38900 | 38950 | 38900 | 2044 |
| 484 | 20240419 | 102900 | 9878663700 | 38900 | 39100 | 39100 | 38900 | 1920 |
| 485 | 20240419 | 102800 | 9803817700 | 39050 | 39100 | 39100 | 39050 | 381 |
| 486 | 20240419 | 102700 | 9788937950 | 39050 | 39000 | 39100 | 39000 | 2909 |
| 487 | 20240419 | 102600 | 9675466350 | 39000 | 39100 | 39150 | 39000 | 3045 |
| 488 | 20240419 | 102500 | 9556631300 | 39150 | 39200 | 39200 | 39100 | 1352 |
| 489 | 20240419 | 102400 | 9503716050 | 39200 | 39100 | 39200 | 39050 | 1035 |
| 490 | 20240419 | 102300 | 9463226600 | 39100 | 39150 | 39200 | 39050 | 2308 |
| 491 | 20240419 | 102200 | 9372947550 | 39200 | 39350 | 39400 | 39200 | 5337 |
| 492 | 20240419 | 102100 | 9163456850 | 39350 | 39350 | 39400 | 39350 | 1527 |
| 493 | 20240419 | 102000 | 9103349350 | 39400 | 39400 | 39450 | 39350 | 817 |
| 494 | 20240419 | 101900 | 9071168650 | 39400 | 39500 | 39550 | 39350 | 2237 |
| 495 | 20240419 | 101800 | 8982994750 | 39550 | 39550 | 39600 | 39450 | 2034 |
| 496 | 20240419 | 101700 | 8902662300 | 39550 | 39550 | 39600 | 39550 | 689 |
| 497 | 20240419 | 101600 | 8875412300 | 39550 | 39600 | 39600 | 39500 | 3814 |
| 498 | 20240419 | 101500 | 8724478950 | 39650 | 39900 | 39900 | 39600 | 1245 |
| 499 | 20240419 | 101400 | 8675059650 | 39900 | 39950 | 40000 | 39800 | 913 |
| 500 | 20240419 | 101300 | 8638578500 | 40000 | 39600 | 40000 | 39600 | 2322 |
| 501 | 20240419 | 101200 | 8546199100 | 39600 | 39700 | 39700 | 39600 | 2587 |
| 502 | 20240419 | 101100 | 8443686200 | 39700 | 39750 | 39750 | 39700 | 1333 |
| 503 | 20240419 | 101000 | 8390757100 | 39750 | 39800 | 39800 | 39750 | 859 |
| 504 | 20240419 | 100900 | 8356607800 | 39800 | 39800 | 39800 | 39750 | 237 |
| 505 | 20240419 | 100800 | 8347185800 | 39800 | 39750 | 39800 | 39700 | 531 |
| 506 | 20240419 | 100700 | 8326072150 | 39750 | 39900 | 39900 | 39750 | 1446 |
| 507 | 20240419 | 100600 | 8268489750 | 39900 | 40050 | 40050 | 39900 | 1054 |
| 508 | 20240419 | 100500 | 8226339850 | 40100 | 40150 | 40150 | 40000 | 642 |
| 509 | 20240419 | 100400 | 8200625250 | 40200 | 40000 | 40200 | 40000 | 928 |
| 510 | 20240419 | 100300 | 8163372250 | 40050 | 39850 | 40050 | 39800 | 579 |
| 511 | 20240419 | 100200 | 8140244400 | 39850 | 39750 | 39850 | 39750 | 439 |
| 512 | 20240419 | 100100 | 8122768500 | 39700 | 39700 | 39800 | 39650 | 204 |
| 513 | 20240419 | 100000 | 8114669500 | 39650 | 39600 | 39700 | 39600 | 368 |
| 514 | 20240419 | 095900 | 8100089250 | 39600 | 39600 | 39750 | 39600 | 509 |
| 515 | 20240419 | 095800 | 8079887800 | 39700 | 39900 | 39900 | 39600 | 4483 |
| 516 | 20240419 | 095700 | 7901769300 | 39900 | 39850 | 39900 | 39800 | 452 |
| 517 | 20240419 | 095600 | 7883754700 | 39850 | 39950 | 39950 | 39850 | 762 |
| 518 | 20240419 | 095500 | 7853330250 | 39950 | 39950 | 39950 | 39900 | 863 |
| 519 | 20240419 | 095400 | 7818863250 | 39950 | 39800 | 39950 | 39800 | 622 |
| 520 | 20240419 | 095300 | 7794067450 | 39850 | 39800 | 39850 | 39750 | 589 |
| 521 | 20240419 | 095200 | 7770640450 | 39750 | 39800 | 39850 | 39750 | 474 |
| 522 | 20240419 | 095100 | 7751793500 | 39700 | 39700 | 39950 | 39650 | 4024 |
| 523 | 20240419 | 095000 | 7592026700 | 39650 | 39750 | 39750 | 39600 | 2384 |
| 524 | 20240419 | 094900 | 7497467050 | 39750 | 39750 | 39800 | 39700 | 1008 |
| 525 | 20240419 | 094800 | 7457409450 | 39750 | 39950 | 40000 | 39750 | 2001 |
| 526 | 20240419 | 094700 | 7377679350 | 40000 | 40200 | 40200 | 40000 | 1257 |
| 527 | 20240419 | 094600 | 7327300200 | 40200 | 40000 | 40200 | 40000 | 413 |
| 528 | 20240419 | 094500 | 7310740950 | 40000 | 40050 | 40150 | 40000 | 978 |
| 529 | 20240419 | 094400 | 7271549900 | 40000 | 40050 | 40100 | 40000 | 1632 |
| 530 | 20240419 | 094300 | 7206234050 | 40000 | 40150 | 40200 | 39950 | 2344 |
| 531 | 20240419 | 094200 | 7112360450 | 40150 | 40150 | 40200 | 40100 | 1999 |
| 532 | 20240419 | 094100 | 7032069600 | 40150 | 40300 | 40350 | 40150 | 2704 |
| 533 | 20240419 | 094000 | 6923180400 | 40300 | 40100 | 40300 | 40100 | 876 |
| 534 | 20240419 | 093900 | 6887941050 | 40150 | 40050 | 40200 | 39950 | 793 |
| 535 | 20240419 | 093800 | 6856208100 | 40050 | 40400 | 40400 | 40000 | 3245 |
| 536 | 20240419 | 093700 | 6725720600 | 40400 | 40300 | 40450 | 40250 | 6344 |
| 537 | 20240419 | 093600 | 6469674900 | 40250 | 40100 | 40300 | 40050 | 2357 |
| 538 | 20240419 | 093500 | 6375025800 | 40100 | 40050 | 40150 | 39950 | 1768 |
| 539 | 20240419 | 093400 | 6304148200 | 40000 | 39800 | 40000 | 39800 | 1325 |
| 540 | 20240419 | 093300 | 6251249800 | 39600 | 39600 | 39750 | 39550 | 1359 |
| 541 | 20240419 | 093200 | 6197380500 | 39600 | 39900 | 39950 | 39600 | 3220 |
| 542 | 20240419 | 093100 | 6069395550 | 39900 | 39800 | 39900 | 39750 | 1836 |
| 543 | 20240419 | 093000 | 5996293900 | 39800 | 39800 | 39900 | 39800 | 1225 |
| 544 | 20240419 | 092900 | 5947489600 | 39850 | 40100 | 40100 | 39700 | 3893 |
| 545 | 20240419 | 092800 | 5791958200 | 40100 | 40150 | 40150 | 40000 | 2966 |
| 546 | 20240419 | 092700 | 5673060450 | 40100 | 40200 | 40300 | 40050 | 3255 |
| 547 | 20240419 | 092600 | 5542269700 | 40300 | 40000 | 40300 | 40000 | 7806 |
| 548 | 20240419 | 092500 | 5229241400 | 40000 | 39450 | 40150 | 39450 | 7653 |
| 549 | 20240419 | 092400 | 4924058550 | 39500 | 39400 | 39550 | 39400 | 1364 |
| 550 | 20240419 | 092300 | 4870199450 | 39400 | 39450 | 39500 | 39350 | 2399 |
| 551 | 20240419 | 092200 | 4775776150 | 39350 | 39450 | 39500 | 39350 | 956 |
| 552 | 20240419 | 092100 | 4738091500 | 39500 | 39300 | 39500 | 39300 | 390 |
| 553 | 20240419 | 092000 | 4722722800 | 39300 | 39100 | 39500 | 39100 | 1027 |
| 554 | 20240419 | 091900 | 4682398900 | 39150 | 39100 | 39200 | 39050 | 1306 |
| 555 | 20240419 | 091800 | 4631324800 | 39100 | 39350 | 39350 | 39000 | 3692 |
| 556 | 20240419 | 091700 | 4486759450 | 39350 | 39300 | 39500 | 39300 | 4086 |
| 557 | 20240419 | 091600 | 4325690700 | 39400 | 39150 | 39500 | 39100 | 2408 |
| 558 | 20240419 | 091500 | 4231160000 | 39150 | 39050 | 39150 | 39000 | 1964 |
| 559 | 20240419 | 091400 | 4154361750 | 39050 | 38900 | 39100 | 38850 | 2057 |
| 560 | 20240419 | 091300 | 4074293600 | 39100 | 39100 | 39100 | 38850 | 5001 |
| 561 | 20240419 | 091200 | 3879602050 | 39100 | 39000 | 39100 | 38900 | 1903 |
| 562 | 20240419 | 091100 | 3805473800 | 39050 | 39100 | 39200 | 38850 | 2988 |
| 563 | 20240419 | 091000 | 3688866200 | 38900 | 39250 | 39300 | 38700 | 14668 |
| 564 | 20240419 | 090900 | 3116912700 | 39250 | 39350 | 39400 | 39250 | 5117 |
| 565 | 20240419 | 090800 | 2915686750 | 39350 | 39550 | 39650 | 39300 | 7045 |
| 566 | 20240419 | 090700 | 2637772450 | 39550 | 39700 | 39750 | 39550 | 4253 |
| 567 | 20240419 | 090600 | 2469154500 | 39750 | 39700 | 39750 | 39700 | 1638 |
| 568 | 20240419 | 090500 | 2404120600 | 39700 | 39850 | 39900 | 39700 | 7215 |
| 569 | 20240419 | 090400 | 2117116950 | 39850 | 39700 | 39850 | 39600 | 3020 |
| 570 | 20240419 | 090300 | 1997261550 | 39750 | 39700 | 39850 | 39500 | 8803 |
| 571 | 20240419 | 090200 | 1648658500 | 39700 | 39850 | 40150 | 39600 | 9417 |
| 572 | 20240419 | 090100 | 1273524800 | 39900 | 40350 | 40400 | 39850 | 15011 |
| 573 | 20240419 | 090000 | 671911150 | 40300 | 40500 | 40550 | 40200 | 14929 |