31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 183100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 10821 |
| 3 | 20240422 | 183000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20240422 | 182900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20240422 | 182800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20240422 | 182700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20240422 | 182600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20240422 | 182500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20240422 | 182400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20240422 | 182300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20240422 | 182200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20240422 | 182100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20240422 | 182000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20240422 | 181900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20240422 | 181800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20240422 | 181700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20240422 | 181600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20240422 | 181500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20240422 | 181400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20240422 | 181300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20240422 | 181200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20240422 | 181100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20240422 | 181000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20240422 | 180900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20240422 | 180800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20240422 | 180700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20240422 | 180600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20240422 | 180500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20240422 | 180400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20240422 | 180300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20240422 | 180200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20240422 | 180100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 10821 |
| 33 | 20240422 | 180000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20240422 | 175900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20240422 | 175800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20240422 | 175700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20240422 | 175600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20240422 | 175500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20240422 | 175400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20240422 | 175300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20240422 | 175200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20240422 | 175100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20240422 | 175000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20240422 | 174900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20240422 | 174800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20240422 | 174700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20240422 | 174600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20240422 | 174500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20240422 | 174400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20240422 | 174300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20240422 | 174200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20240422 | 174100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20240422 | 174000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20240422 | 173900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20240422 | 173800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20240422 | 173700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20240422 | 173600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20240422 | 173500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20240422 | 173400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20240422 | 173300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20240422 | 173200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20240422 | 173100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 10821 |
| 63 | 20240422 | 173000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20240422 | 172900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20240422 | 172800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20240422 | 172700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20240422 | 172600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20240422 | 172500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20240422 | 172400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20240422 | 172300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20240422 | 172200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20240422 | 172100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20240422 | 172000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20240422 | 171900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20240422 | 171800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20240422 | 171700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20240422 | 171600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20240422 | 171500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20240422 | 171400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20240422 | 171300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20240422 | 171200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20240422 | 171100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20240422 | 171000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20240422 | 170900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20240422 | 170800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20240422 | 170700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20240422 | 170600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20240422 | 170500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20240422 | 170400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20240422 | 170300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20240422 | 170200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20240422 | 170100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 10821 |
| 93 | 20240422 | 170000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20240422 | 165900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20240422 | 165800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20240422 | 165700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20240422 | 165600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20240422 | 165500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20240422 | 165400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20240422 | 165300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20240422 | 165200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20240422 | 165100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20240422 | 165000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20240422 | 164900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20240422 | 164800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20240422 | 164700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20240422 | 164600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20240422 | 164500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20240422 | 164400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20240422 | 164300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20240422 | 164200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20240422 | 164100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20240422 | 164000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20240422 | 163900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20240422 | 163800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20240422 | 163700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20240422 | 163600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20240422 | 163500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20240422 | 163400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20240422 | 163300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20240422 | 163200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20240422 | 163100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 10821 |
| 123 | 20240422 | 163000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20240422 | 162900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20240422 | 162800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20240422 | 162700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20240422 | 162600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20240422 | 162500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20240422 | 162400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20240422 | 162300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20240422 | 162200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20240422 | 162100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20240422 | 162000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20240422 | 161900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20240422 | 161800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20240422 | 161700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20240422 | 161600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20240422 | 161500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20240422 | 161400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20240422 | 161300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20240422 | 161200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20240422 | 161100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20240422 | 161000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20240422 | 160900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20240422 | 160800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20240422 | 160700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20240422 | 160600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20240422 | 160500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20240422 | 160400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20240422 | 160300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20240422 | 160200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20240422 | 160100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 10821 |
| 153 | 20240422 | 160000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20240422 | 155900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20240422 | 155800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20240422 | 155700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20240422 | 155600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20240422 | 155500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20240422 | 155400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20240422 | 155300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20240422 | 155200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20240422 | 155100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20240422 | 155000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20240422 | 154900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20240422 | 154800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20240422 | 154700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20240422 | 154600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20240422 | 154500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20240422 | 154400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20240422 | 154300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20240422 | 154200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20240422 | 154100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20240422 | 154000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20240422 | 153900 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20240422 | 153800 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20240422 | 153700 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20240422 | 153600 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20240422 | 153500 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20240422 | 153400 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20240422 | 153300 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20240422 | 153200 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20240422 | 153100 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 10821 |
| 183 | 20240422 | 153000 | 11483442000 | 22350 | 22350 | 22350 | 22350 | 10821 |
| 184 | 20240422 | 152900 | 11241592650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240422 | 152800 | 11241592650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240422 | 152700 | 11241592650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240422 | 152600 | 11241592650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240422 | 152500 | 11241592650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240422 | 152400 | 11241592650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240422 | 152300 | 11241592650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240422 | 152200 | 11241592650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240422 | 152100 | 11241592650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240422 | 152000 | 11241592650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240422 | 151900 | 11241592650 | 22400 | 22400 | 22450 | 22250 | 1971 |
| 195 | 20240422 | 151800 | 11197531750 | 22400 | 22350 | 22400 | 22150 | 4973 |
| 196 | 20240422 | 151700 | 11086840750 | 22350 | 22300 | 22350 | 22250 | 2009 |
| 197 | 20240422 | 151600 | 11041964300 | 22300 | 22300 | 22350 | 22300 | 1425 |
| 198 | 20240422 | 151500 | 11010173150 | 22350 | 22350 | 22350 | 22300 | 1129 |
| 199 | 20240422 | 151400 | 10984988350 | 22350 | 22300 | 22350 | 22300 | 69 |
| 200 | 20240422 | 151300 | 10983446250 | 22300 | 22350 | 22350 | 22300 | 414 |
| 201 | 20240422 | 151200 | 10974212550 | 22350 | 22350 | 22350 | 22350 | 265 |
| 202 | 20240422 | 151100 | 10968289800 | 22350 | 22350 | 22350 | 22350 | 469 |
| 203 | 20240422 | 151000 | 10957807650 | 22350 | 22350 | 22400 | 22350 | 325 |
| 204 | 20240422 | 150900 | 10950540250 | 22400 | 22400 | 22400 | 22400 | 242 |
| 205 | 20240422 | 150800 | 10945119450 | 22400 | 22400 | 22400 | 22400 | 540 |
| 206 | 20240422 | 150700 | 10933023450 | 22350 | 22350 | 22450 | 22350 | 447 |
| 207 | 20240422 | 150600 | 10923002300 | 22350 | 22400 | 22400 | 22350 | 489 |
| 208 | 20240422 | 150500 | 10912048900 | 22400 | 22450 | 22500 | 22400 | 2534 |
| 209 | 20240422 | 150400 | 10855124700 | 22400 | 22350 | 22400 | 22350 | 1002 |
| 210 | 20240422 | 150300 | 10832705600 | 22350 | 22400 | 22400 | 22300 | 316 |
| 211 | 20240422 | 150200 | 10825644950 | 22300 | 22300 | 22350 | 22300 | 2289 |
| 212 | 20240422 | 150100 | 10774539600 | 22250 | 22200 | 22250 | 22200 | 410 |
| 213 | 20240422 | 150000 | 10765418150 | 22150 | 22300 | 22300 | 22000 | 6784 |
| 214 | 20240422 | 145900 | 10615356250 | 22350 | 22300 | 22350 | 22300 | 407 |
| 215 | 20240422 | 145800 | 10606279650 | 22350 | 22350 | 22400 | 22300 | 112 |
| 216 | 20240422 | 145700 | 10603777850 | 22400 | 22400 | 22400 | 22400 | 148 |
| 217 | 20240422 | 145600 | 10600462650 | 22350 | 22350 | 22350 | 22350 | 13 |
| 218 | 20240422 | 145500 | 10600172100 | 22400 | 22400 | 22400 | 22350 | 222 |
| 219 | 20240422 | 145400 | 10595210300 | 22350 | 22400 | 22450 | 22350 | 94 |
| 220 | 20240422 | 145300 | 10593105850 | 22350 | 22400 | 22450 | 22350 | 897 |
| 221 | 20240422 | 145200 | 10573036700 | 22400 | 22400 | 22400 | 22200 | 630 |
| 222 | 20240422 | 145100 | 10558940400 | 22250 | 22300 | 22350 | 22250 | 1331 |
| 223 | 20240422 | 145000 | 10529241650 | 22300 | 22300 | 22300 | 22250 | 79 |
| 224 | 20240422 | 144900 | 10527480000 | 22300 | 22350 | 22350 | 22300 | 464 |
| 225 | 20240422 | 144800 | 10517122250 | 22300 | 22300 | 22300 | 22250 | 755 |
| 226 | 20240422 | 144700 | 10500285900 | 22300 | 22250 | 22300 | 22200 | 367 |
| 227 | 20240422 | 144600 | 10492131800 | 22300 | 22300 | 22300 | 22250 | 158 |
| 228 | 20240422 | 144500 | 10488608900 | 22300 | 22250 | 22300 | 22200 | 142 |
| 229 | 20240422 | 144400 | 10485447450 | 22300 | 22250 | 22300 | 22250 | 19 |
| 230 | 20240422 | 144300 | 10485024000 | 22300 | 22200 | 22300 | 22200 | 333 |
| 231 | 20240422 | 144200 | 10477618400 | 22200 | 22250 | 22250 | 22200 | 652 |
| 232 | 20240422 | 144100 | 10463143950 | 22250 | 22200 | 22250 | 22200 | 124 |
| 233 | 20240422 | 144000 | 10460386100 | 22200 | 22200 | 22250 | 22200 | 337 |
| 234 | 20240422 | 143900 | 10452904450 | 22250 | 22200 | 22250 | 22200 | 218 |
| 235 | 20240422 | 143800 | 10448064650 | 22200 | 22200 | 22250 | 22200 | 1300 |
| 236 | 20240422 | 143700 | 10419204600 | 22200 | 22200 | 22250 | 22200 | 2176 |
| 237 | 20240422 | 143600 | 10370896650 | 22250 | 22100 | 22250 | 22100 | 1108 |
| 238 | 20240422 | 143500 | 10346297950 | 22200 | 22150 | 22250 | 22050 | 2592 |
| 239 | 20240422 | 143400 | 10288930900 | 22100 | 22200 | 22200 | 22100 | 1187 |
| 240 | 20240422 | 143300 | 10262688550 | 22200 | 22200 | 22250 | 22200 | 1095 |
| 241 | 20240422 | 143200 | 10238373500 | 22200 | 22100 | 22200 | 22100 | 5660 |
| 242 | 20240422 | 143100 | 10113256050 | 22100 | 22150 | 22150 | 22100 | 329 |
| 243 | 20240422 | 143000 | 10105984650 | 22150 | 22100 | 22150 | 22050 | 428 |
| 244 | 20240422 | 142900 | 10096535200 | 22050 | 22050 | 22200 | 22050 | 853 |
| 245 | 20240422 | 142800 | 10077711800 | 22050 | 22100 | 22200 | 22050 | 2533 |
| 246 | 20240422 | 142700 | 10021748650 | 22100 | 22200 | 22250 | 22100 | 1994 |
| 247 | 20240422 | 142600 | 9977601850 | 22250 | 22200 | 22250 | 22200 | 1473 |
| 248 | 20240422 | 142500 | 9944900850 | 22200 | 22250 | 22250 | 22200 | 174 |
| 249 | 20240422 | 142400 | 9941037300 | 22300 | 22250 | 22300 | 22200 | 689 |
| 250 | 20240422 | 142300 | 9925714400 | 22250 | 22300 | 22300 | 22250 | 577 |
| 251 | 20240422 | 142200 | 9912875000 | 22300 | 22250 | 22300 | 22250 | 462 |
| 252 | 20240422 | 142100 | 9902595400 | 22250 | 22300 | 22300 | 22250 | 108 |
| 253 | 20240422 | 142000 | 9900189150 | 22300 | 22300 | 22350 | 22250 | 188 |
| 254 | 20240422 | 141900 | 9895998350 | 22350 | 22350 | 22350 | 22350 | 17 |
| 255 | 20240422 | 141800 | 9895618400 | 22350 | 22300 | 22400 | 22300 | 186 |
| 256 | 20240422 | 141700 | 9891469050 | 22300 | 22350 | 22350 | 22300 | 50 |
| 257 | 20240422 | 141600 | 9890353900 | 22400 | 22400 | 22400 | 22400 | 427 |
| 258 | 20240422 | 141500 | 9880789100 | 22400 | 22400 | 22400 | 22350 | 302 |
| 259 | 20240422 | 141400 | 9874031600 | 22400 | 22400 | 22400 | 22400 | 23 |
| 260 | 20240422 | 141300 | 9873516400 | 22400 | 22400 | 22400 | 22400 | 8 |
| 261 | 20240422 | 141200 | 9873337200 | 22400 | 22400 | 22400 | 22350 | 411 |
| 262 | 20240422 | 141100 | 9864134350 | 22450 | 22450 | 22450 | 22400 | 55 |
| 263 | 20240422 | 141000 | 9862901700 | 22450 | 22450 | 22500 | 22450 | 206 |
| 264 | 20240422 | 140900 | 9858272250 | 22450 | 22500 | 22500 | 22450 | 933 |
| 265 | 20240422 | 140800 | 9837282350 | 22450 | 22300 | 22450 | 22300 | 1702 |
| 266 | 20240422 | 140700 | 9799207750 | 22250 | 22300 | 22300 | 22250 | 375 |
| 267 | 20240422 | 140600 | 9790862650 | 22250 | 22300 | 22300 | 22250 | 714 |
| 268 | 20240422 | 140500 | 9774950850 | 22300 | 22400 | 22400 | 22300 | 1076 |
| 269 | 20240422 | 140400 | 9750948450 | 22400 | 22400 | 22400 | 22350 | 280 |
| 270 | 20240422 | 140300 | 9744687500 | 22400 | 22350 | 22400 | 22350 | 13 |
| 271 | 20240422 | 140200 | 9744396550 | 22400 | 22400 | 22400 | 22350 | 64 |
| 272 | 20240422 | 140100 | 9742965900 | 22400 | 22300 | 22400 | 22300 | 36 |
| 273 | 20240422 | 140000 | 9742162700 | 22400 | 22350 | 22400 | 22300 | 753 |
| 274 | 20240422 | 135900 | 9725332600 | 22400 | 22400 | 22400 | 22400 | 36 |
| 275 | 20240422 | 135800 | 9724526200 | 22350 | 22300 | 22350 | 22300 | 362 |
| 276 | 20240422 | 135700 | 9716438500 | 22300 | 22250 | 22350 | 22250 | 374 |
| 277 | 20240422 | 135600 | 9708098250 | 22250 | 22200 | 22350 | 22200 | 379 |
| 278 | 20240422 | 135500 | 9699650750 | 22200 | 22250 | 22250 | 22200 | 238 |
| 279 | 20240422 | 135400 | 9694365550 | 22350 | 22300 | 22350 | 22250 | 1472 |
| 280 | 20240422 | 135300 | 9661609250 | 22350 | 22350 | 22350 | 22350 | 21 |
| 281 | 20240422 | 135200 | 9661139900 | 22350 | 22300 | 22350 | 22300 | 57 |
| 282 | 20240422 | 135100 | 9659868500 | 22300 | 22350 | 22350 | 22300 | 409 |
| 283 | 20240422 | 135000 | 9650744150 | 22400 | 22400 | 22400 | 22250 | 766 |
| 284 | 20240422 | 134900 | 9633662650 | 22400 | 22350 | 22400 | 22300 | 632 |
| 285 | 20240422 | 134800 | 9619566550 | 22350 | 22350 | 22350 | 22300 | 915 |
| 286 | 20240422 | 134700 | 9599150950 | 22350 | 22350 | 22400 | 22350 | 322 |
| 287 | 20240422 | 134600 | 9591949050 | 22400 | 22350 | 22400 | 22350 | 759 |
| 288 | 20240422 | 134500 | 9574985000 | 22350 | 22300 | 22350 | 22300 | 265 |
| 289 | 20240422 | 134400 | 9569075450 | 22300 | 22300 | 22300 | 22300 | 77 |
| 290 | 20240422 | 134300 | 9567358350 | 22350 | 22300 | 22350 | 22300 | 604 |
| 291 | 20240422 | 134200 | 9553884050 | 22350 | 22300 | 22350 | 22300 | 145 |
| 292 | 20240422 | 134100 | 9550650350 | 22300 | 22300 | 22350 | 22300 | 121 |
| 293 | 20240422 | 134000 | 9547951950 | 22300 | 22300 | 22350 | 22300 | 326 |
| 294 | 20240422 | 133900 | 9540681950 | 22300 | 22350 | 22400 | 22300 | 1292 |
| 295 | 20240422 | 133800 | 9511834700 | 22400 | 22350 | 22400 | 22350 | 227 |
| 296 | 20240422 | 133700 | 9506761150 | 22350 | 22350 | 22450 | 22350 | 272 |
| 297 | 20240422 | 133600 | 9500666950 | 22400 | 22400 | 22400 | 22350 | 413 |
| 298 | 20240422 | 133500 | 9491433250 | 22400 | 22400 | 22400 | 22400 | 50 |
| 299 | 20240422 | 133400 | 9490313250 | 22400 | 22400 | 22400 | 22400 | 113 |
| 300 | 20240422 | 133300 | 9487782050 | 22400 | 22400 | 22400 | 22400 | 782 |
| 301 | 20240422 | 133200 | 9470265250 | 22450 | 22450 | 22450 | 22400 | 110 |
| 302 | 20240422 | 133100 | 9467798300 | 22450 | 22450 | 22450 | 22400 | 159 |
| 303 | 20240422 | 133000 | 9464229100 | 22450 | 22450 | 22500 | 22450 | 89 |
| 304 | 20240422 | 132900 | 9462230300 | 22500 | 22450 | 22500 | 22450 | 43 |
| 305 | 20240422 | 132800 | 9461262850 | 22450 | 22500 | 22500 | 22450 | 19 |
| 306 | 20240422 | 132700 | 9460836250 | 22500 | 22500 | 22500 | 22400 | 10 |
| 307 | 20240422 | 132600 | 9460612050 | 22400 | 22450 | 22450 | 22400 | 1032 |
| 308 | 20240422 | 132500 | 9437490100 | 22500 | 22450 | 22500 | 22450 | 4 |
| 309 | 20240422 | 132400 | 9437400200 | 22500 | 22550 | 22550 | 22500 | 538 |
| 310 | 20240422 | 132300 | 9425294100 | 22550 | 22450 | 22550 | 22450 | 738 |
| 311 | 20240422 | 132200 | 9408681950 | 22450 | 22400 | 22450 | 22400 | 149 |
| 312 | 20240422 | 132100 | 9405344050 | 22400 | 22400 | 22400 | 22350 | 66 |
| 313 | 20240422 | 132000 | 9403865950 | 22400 | 22500 | 22500 | 22400 | 425 |
| 314 | 20240422 | 131900 | 9394330250 | 22500 | 22450 | 22500 | 22450 | 210 |
| 315 | 20240422 | 131800 | 9389614650 | 22450 | 22400 | 22450 | 22400 | 31 |
| 316 | 20240422 | 131700 | 9388919750 | 22450 | 22450 | 22450 | 22350 | 372 |
| 317 | 20240422 | 131600 | 9380599350 | 22400 | 22450 | 22450 | 22400 | 127 |
| 318 | 20240422 | 131500 | 9377748300 | 22450 | 22400 | 22450 | 22400 | 278 |
| 319 | 20240422 | 131400 | 9371518300 | 22400 | 22400 | 22450 | 22300 | 4379 |
| 320 | 20240422 | 131300 | 9273654200 | 22450 | 22450 | 22500 | 22450 | 86 |
| 321 | 20240422 | 131200 | 9271722350 | 22450 | 22450 | 22450 | 22450 | 93 |
| 322 | 20240422 | 131100 | 9269634500 | 22450 | 22400 | 22450 | 22400 | 180 |
| 323 | 20240422 | 131000 | 9265596800 | 22450 | 22400 | 22450 | 22400 | 80 |
| 324 | 20240422 | 130900 | 9263804750 | 22450 | 22450 | 22450 | 22400 | 59 |
| 325 | 20240422 | 130800 | 9262482600 | 22450 | 22450 | 22500 | 22450 | 368 |
| 326 | 20240422 | 130700 | 9254212750 | 22500 | 22400 | 22500 | 22400 | 2 |
| 327 | 20240422 | 130600 | 9254167850 | 22400 | 22450 | 22450 | 22400 | 533 |
| 328 | 20240422 | 130500 | 9242222600 | 22450 | 22400 | 22500 | 22350 | 799 |
| 329 | 20240422 | 130400 | 9224348500 | 22400 | 22500 | 22650 | 22400 | 3915 |
| 330 | 20240422 | 130300 | 9136485850 | 22500 | 22550 | 22550 | 22500 | 282 |
| 331 | 20240422 | 130200 | 9130131800 | 22550 | 22650 | 22650 | 22550 | 282 |
| 332 | 20240422 | 130100 | 9123764000 | 22600 | 22600 | 22600 | 22600 | 14 |
| 333 | 20240422 | 130000 | 9123447600 | 22650 | 22600 | 22650 | 22600 | 41 |
| 334 | 20240422 | 125900 | 9122520450 | 22600 | 22600 | 22600 | 22600 | 88 |
| 335 | 20240422 | 125800 | 9120531650 | 22600 | 22550 | 22600 | 22550 | 250 |
| 336 | 20240422 | 125700 | 9114894100 | 22550 | 22600 | 22600 | 22550 | 370 |
| 337 | 20240422 | 125600 | 9106549750 | 22550 | 22550 | 22550 | 22550 | 251 |
| 338 | 20240422 | 125500 | 9100889700 | 22550 | 22550 | 22550 | 22550 | 354 |
| 339 | 20240422 | 125400 | 9092907000 | 22600 | 22600 | 22600 | 22600 | 181 |
| 340 | 20240422 | 125300 | 9088816400 | 22550 | 22550 | 22550 | 22550 | 91 |
| 341 | 20240422 | 125200 | 9086764350 | 22550 | 22550 | 22600 | 22550 | 851 |
| 342 | 20240422 | 125100 | 9067574100 | 22550 | 22600 | 22600 | 22550 | 472 |
| 343 | 20240422 | 125000 | 9056914700 | 22600 | 22650 | 22650 | 22600 | 351 |
| 344 | 20240422 | 124900 | 9048981950 | 22650 | 22600 | 22650 | 22600 | 113 |
| 345 | 20240422 | 124800 | 9046427500 | 22600 | 22600 | 22600 | 22600 | 201 |
| 346 | 20240422 | 124700 | 9041884900 | 22600 | 22600 | 22650 | 22600 | 998 |
| 347 | 20240422 | 124600 | 9019328200 | 22600 | 22600 | 22600 | 22600 | 4 |
| 348 | 20240422 | 124500 | 9019237800 | 22600 | 22600 | 22650 | 22600 | 1167 |
| 349 | 20240422 | 124400 | 8992863350 | 22600 | 22600 | 22700 | 22600 | 101 |
| 350 | 20240422 | 124300 | 8990577350 | 22700 | 22700 | 22700 | 22600 | 4232 |
| 351 | 20240422 | 124200 | 8894854950 | 22700 | 22700 | 22700 | 22700 | 90 |
| 352 | 20240422 | 124100 | 8892811950 | 22750 | 22700 | 22750 | 22700 | 60 |
| 353 | 20240422 | 124000 | 8891449450 | 22700 | 22700 | 22750 | 22700 | 147 |
| 354 | 20240422 | 123900 | 8888112450 | 22700 | 22700 | 22750 | 22700 | 472 |
| 355 | 20240422 | 123800 | 8877380000 | 22750 | 22700 | 22750 | 22700 | 272 |
| 356 | 20240422 | 123700 | 8871204050 | 22700 | 22750 | 22750 | 22700 | 331 |
| 357 | 20240422 | 123600 | 8863684150 | 22750 | 22700 | 22750 | 22700 | 107 |
| 358 | 20240422 | 123500 | 8861250400 | 22700 | 22750 | 22750 | 22700 | 639 |
| 359 | 20240422 | 123400 | 8846741050 | 22700 | 22700 | 22700 | 22700 | 260 |
| 360 | 20240422 | 123300 | 8840839050 | 22700 | 22700 | 22700 | 22700 | 11 |
| 361 | 20240422 | 123200 | 8840589350 | 22800 | 22750 | 22800 | 22700 | 81 |
| 362 | 20240422 | 123100 | 8838745150 | 22750 | 22750 | 22850 | 22650 | 167 |
| 363 | 20240422 | 123000 | 8834941450 | 22700 | 22750 | 22750 | 22700 | 157 |
| 364 | 20240422 | 122900 | 8831377050 | 22700 | 22750 | 22850 | 22700 | 886 |
| 365 | 20240422 | 122800 | 8811167150 | 22750 | 22750 | 22750 | 22750 | 50 |
| 366 | 20240422 | 122700 | 8810029650 | 22750 | 22750 | 22750 | 22750 | 28 |
| 367 | 20240422 | 122600 | 8809392650 | 22750 | 22750 | 22750 | 22700 | 1537 |
| 368 | 20240422 | 122500 | 8774445900 | 22750 | 22750 | 22750 | 22750 | 580 |
| 369 | 20240422 | 122400 | 8761250900 | 22750 | 22750 | 22750 | 22700 | 398 |
| 370 | 20240422 | 122300 | 8752197300 | 22800 | 22800 | 22800 | 22800 | 5 |
| 371 | 20240422 | 122200 | 8752083300 | 22800 | 22800 | 22800 | 22800 | 23 |
| 372 | 20240422 | 122100 | 8751558900 | 22800 | 22700 | 22800 | 22700 | 430 |
| 373 | 20240422 | 122000 | 8741776500 | 22700 | 22800 | 22800 | 22700 | 1064 |
| 374 | 20240422 | 121900 | 8717538150 | 22800 | 22850 | 22850 | 22800 | 630 |
| 375 | 20240422 | 121800 | 8703173400 | 22800 | 22850 | 22850 | 22800 | 1932 |
| 376 | 20240422 | 121700 | 8659043900 | 22900 | 22900 | 22900 | 22900 | 89 |
| 377 | 20240422 | 121600 | 8657005800 | 22850 | 22850 | 22850 | 22850 | 801 |
| 378 | 20240422 | 121500 | 8638702950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 379 | 20240422 | 121400 | 8638702950 | 22850 | 22850 | 22850 | 22850 | 79 |
| 380 | 20240422 | 121300 | 8636897800 | 22900 | 22850 | 22900 | 22850 | 51 |
| 381 | 20240422 | 121200 | 8635729950 | 22900 | 22900 | 22900 | 22900 | 251 |
| 382 | 20240422 | 121100 | 8629982050 | 22900 | 22850 | 22900 | 22850 | 51 |
| 383 | 20240422 | 121000 | 8628814650 | 22850 | 22850 | 22850 | 22850 | 476 |
| 384 | 20240422 | 120900 | 8617938050 | 22900 | 22900 | 22900 | 22900 | 218 |
| 385 | 20240422 | 120800 | 8612945850 | 22900 | 22900 | 22900 | 22850 | 25 |
| 386 | 20240422 | 120700 | 8612373500 | 22900 | 22900 | 22900 | 22850 | 7 |
| 387 | 20240422 | 120600 | 8612213400 | 22900 | 22900 | 22900 | 22900 | 2 |
| 388 | 20240422 | 120500 | 8612167600 | 22850 | 22850 | 22850 | 22850 | 150 |
| 389 | 20240422 | 120400 | 8608740100 | 22900 | 22900 | 22900 | 22850 | 174 |
| 390 | 20240422 | 120300 | 8604764000 | 22900 | 22900 | 22900 | 22900 | 231 |
| 391 | 20240422 | 120200 | 8599474100 | 22900 | 22900 | 22900 | 22900 | 50 |
| 392 | 20240422 | 120100 | 8598329100 | 22900 | 22900 | 22900 | 22900 | 138 |
| 393 | 20240422 | 120000 | 8595168900 | 22850 | 22900 | 22900 | 22850 | 26 |
| 394 | 20240422 | 115900 | 8594574750 | 22900 | 22850 | 22900 | 22850 | 384 |
| 395 | 20240422 | 115800 | 8585781400 | 22900 | 22900 | 22900 | 22900 | 370 |
| 396 | 20240422 | 115700 | 8577308400 | 22900 | 22850 | 22900 | 22850 | 403 |
| 397 | 20240422 | 115600 | 8568098050 | 22850 | 22850 | 22900 | 22850 | 83 |
| 398 | 20240422 | 115500 | 8566197600 | 22850 | 22850 | 22850 | 22850 | 10 |
| 399 | 20240422 | 115400 | 8565969100 | 22850 | 22850 | 22850 | 22850 | 2 |
| 400 | 20240422 | 115300 | 8565923400 | 22850 | 22850 | 22850 | 22850 | 99 |
| 401 | 20240422 | 115200 | 8563661250 | 22850 | 22850 | 22850 | 22850 | 2 |
| 402 | 20240422 | 115100 | 8563615550 | 22850 | 22850 | 22850 | 22850 | 53 |
| 403 | 20240422 | 115000 | 8562404500 | 22850 | 22850 | 22900 | 22850 | 254 |
| 404 | 20240422 | 114900 | 8556600450 | 22850 | 22900 | 22950 | 22850 | 384 |
| 405 | 20240422 | 114800 | 8547808900 | 22900 | 22900 | 22900 | 22900 | 268 |
| 406 | 20240422 | 114700 | 8541671700 | 22900 | 22900 | 22900 | 22900 | 194 |
| 407 | 20240422 | 114600 | 8537229100 | 22950 | 22850 | 22950 | 22850 | 292 |
| 408 | 20240422 | 114500 | 8530536300 | 22850 | 22850 | 22850 | 22850 | 19 |
| 409 | 20240422 | 114400 | 8530102150 | 22850 | 22850 | 22900 | 22850 | 14 |
| 410 | 20240422 | 114300 | 8529781750 | 22850 | 22900 | 22900 | 22850 | 21 |
| 411 | 20240422 | 114200 | 8529301850 | 22800 | 22850 | 22850 | 22800 | 506 |
| 412 | 20240422 | 114100 | 8517757150 | 22850 | 22950 | 22950 | 22850 | 36 |
| 413 | 20240422 | 114000 | 8516932900 | 22950 | 23000 | 23000 | 22900 | 192 |
| 414 | 20240422 | 113900 | 8512534000 | 23000 | 22900 | 23000 | 22900 | 1679 |
| 415 | 20240422 | 113800 | 8474026500 | 22850 | 22900 | 22900 | 22850 | 80 |
| 416 | 20240422 | 113700 | 8472198000 | 22900 | 22800 | 22900 | 22750 | 882 |
| 417 | 20240422 | 113600 | 8452050300 | 22800 | 22750 | 22800 | 22700 | 280 |
| 418 | 20240422 | 113500 | 8445689500 | 22700 | 22800 | 22850 | 22700 | 882 |
| 419 | 20240422 | 113400 | 8425639250 | 22800 | 22800 | 22800 | 22800 | 29 |
| 420 | 20240422 | 113300 | 8424978050 | 22800 | 22800 | 22850 | 22800 | 275 |
| 421 | 20240422 | 113200 | 8418708000 | 22750 | 22750 | 22750 | 22750 | 219 |
| 422 | 20240422 | 113100 | 8413725750 | 22800 | 22750 | 22800 | 22750 | 9 |
| 423 | 20240422 | 113000 | 8413520950 | 22750 | 22700 | 22850 | 22650 | 1170 |
| 424 | 20240422 | 112900 | 8386950250 | 22650 | 22850 | 22850 | 22650 | 1363 |
| 425 | 20240422 | 112800 | 8355950400 | 22850 | 22900 | 22900 | 22850 | 237 |
| 426 | 20240422 | 112700 | 8350529900 | 22900 | 22850 | 22900 | 22850 | 286 |
| 427 | 20240422 | 112600 | 8343987000 | 22850 | 22900 | 22900 | 22850 | 277 |
| 428 | 20240422 | 112500 | 8337654000 | 22900 | 22900 | 22900 | 22900 | 37 |
| 429 | 20240422 | 112400 | 8336806700 | 22900 | 22800 | 22900 | 22800 | 97 |
| 430 | 20240422 | 112300 | 8334589050 | 22850 | 22850 | 22900 | 22850 | 166 |
| 431 | 20240422 | 112200 | 8330795850 | 22850 | 22850 | 22850 | 22850 | 17 |
| 432 | 20240422 | 112100 | 8330407400 | 22850 | 22850 | 22850 | 22850 | 598 |
| 433 | 20240422 | 112000 | 8316743100 | 22850 | 22850 | 22900 | 22850 | 84 |
| 434 | 20240422 | 111900 | 8314820700 | 22850 | 22850 | 22850 | 22850 | 105 |
| 435 | 20240422 | 111800 | 8312421450 | 22850 | 22850 | 22850 | 22850 | 950 |
| 436 | 20240422 | 111700 | 8290713950 | 22850 | 22900 | 22900 | 22850 | 1381 |
| 437 | 20240422 | 111600 | 8259093300 | 22900 | 22950 | 23000 | 22900 | 1474 |
| 438 | 20240422 | 111500 | 8225299450 | 23000 | 22950 | 23050 | 22950 | 2176 |
| 439 | 20240422 | 111400 | 8175282100 | 22950 | 22850 | 23000 | 22800 | 945 |
| 440 | 20240422 | 111300 | 8153610800 | 22850 | 22900 | 22950 | 22850 | 1123 |
| 441 | 20240422 | 111200 | 8127889800 | 22900 | 22850 | 22900 | 22850 | 775 |
| 442 | 20240422 | 111100 | 8110154300 | 22850 | 22800 | 22900 | 22800 | 924 |
| 443 | 20240422 | 111000 | 8089040900 | 22800 | 22700 | 22850 | 22650 | 1922 |
| 444 | 20240422 | 110900 | 8045335550 | 22600 | 22700 | 22700 | 22600 | 509 |
| 445 | 20240422 | 110800 | 8033817800 | 22700 | 22750 | 22750 | 22700 | 1726 |
| 446 | 20240422 | 110700 | 7994631850 | 22750 | 22700 | 22750 | 22700 | 239 |
| 447 | 20240422 | 110600 | 7989202050 | 22700 | 22700 | 22700 | 22600 | 331 |
| 448 | 20240422 | 110500 | 7981707000 | 22700 | 22650 | 22800 | 22600 | 1507 |
| 449 | 20240422 | 110400 | 7947511400 | 22700 | 22600 | 22700 | 22550 | 2286 |
| 450 | 20240422 | 110300 | 7895775250 | 22550 | 22600 | 22650 | 22500 | 1328 |
| 451 | 20240422 | 110200 | 7865852900 | 22650 | 22650 | 22700 | 22500 | 2339 |
| 452 | 20240422 | 110100 | 7813085100 | 22600 | 22650 | 22650 | 22600 | 902 |
| 453 | 20240422 | 110000 | 7792691850 | 22650 | 22700 | 22750 | 22500 | 4405 |
| 454 | 20240422 | 105900 | 7693102850 | 22700 | 22700 | 22700 | 22700 | 757 |
| 455 | 20240422 | 105800 | 7675918950 | 22750 | 22750 | 22800 | 22750 | 803 |
| 456 | 20240422 | 105700 | 7657648200 | 22800 | 22800 | 22800 | 22800 | 225 |
| 457 | 20240422 | 105600 | 7652518200 | 22800 | 22850 | 22850 | 22800 | 334 |
| 458 | 20240422 | 105500 | 7644886500 | 22850 | 22850 | 22900 | 22850 | 248 |
| 459 | 20240422 | 105400 | 7639211400 | 22900 | 22850 | 22900 | 22850 | 339 |
| 460 | 20240422 | 105300 | 7631459200 | 22850 | 22800 | 22850 | 22800 | 276 |
| 461 | 20240422 | 105200 | 7625159450 | 22700 | 22700 | 22750 | 22700 | 138 |
| 462 | 20240422 | 105100 | 7622020250 | 22750 | 22700 | 22750 | 22650 | 116 |
| 463 | 20240422 | 105000 | 7619387100 | 22700 | 22750 | 22750 | 22700 | 950 |
| 464 | 20240422 | 104900 | 7597784300 | 22800 | 22800 | 22800 | 22800 | 201 |
| 465 | 20240422 | 104800 | 7593201500 | 22750 | 22700 | 22750 | 22650 | 386 |
| 466 | 20240422 | 104700 | 7584431900 | 22700 | 22800 | 22800 | 22700 | 2614 |
| 467 | 20240422 | 104600 | 7525021400 | 22850 | 22850 | 22850 | 22800 | 305 |
| 468 | 20240422 | 104500 | 7518063400 | 22900 | 22850 | 22900 | 22800 | 90 |
| 469 | 20240422 | 104400 | 7516008700 | 22800 | 22800 | 22850 | 22750 | 886 |
| 470 | 20240422 | 104300 | 7495823600 | 22850 | 22950 | 22950 | 22850 | 249 |
| 471 | 20240422 | 104200 | 7490133850 | 22950 | 22850 | 22950 | 22800 | 562 |
| 472 | 20240422 | 104100 | 7477289200 | 22850 | 22850 | 22950 | 22800 | 653 |
| 473 | 20240422 | 104000 | 7462384450 | 22900 | 22850 | 22900 | 22850 | 1018 |
| 474 | 20240422 | 103900 | 7439097200 | 22900 | 23050 | 23050 | 22850 | 265 |
| 475 | 20240422 | 103800 | 7433038300 | 23100 | 22850 | 23100 | 22800 | 604 |
| 476 | 20240422 | 103700 | 7419181400 | 22900 | 22950 | 22950 | 22900 | 316 |
| 477 | 20240422 | 103600 | 7411937550 | 22950 | 22850 | 22950 | 22800 | 1178 |
| 478 | 20240422 | 103500 | 7385009600 | 22850 | 22700 | 22850 | 22700 | 409 |
| 479 | 20240422 | 103400 | 7375703250 | 22750 | 22800 | 22850 | 22750 | 108 |
| 480 | 20240422 | 103300 | 7373245700 | 22700 | 22750 | 22850 | 22700 | 1304 |
| 481 | 20240422 | 103200 | 7343595000 | 22750 | 22800 | 22850 | 22750 | 906 |
| 482 | 20240422 | 103100 | 7322951500 | 22800 | 22750 | 22800 | 22750 | 142 |
| 483 | 20240422 | 103000 | 7319719100 | 22750 | 22850 | 22850 | 22700 | 1685 |
| 484 | 20240422 | 102900 | 7281349600 | 22850 | 22900 | 22900 | 22850 | 727 |
| 485 | 20240422 | 102800 | 7264729150 | 23050 | 23000 | 23050 | 23000 | 166 |
| 486 | 20240422 | 102700 | 7260911100 | 22850 | 22900 | 23000 | 22850 | 407 |
| 487 | 20240422 | 102600 | 7251590350 | 22900 | 22750 | 22900 | 22750 | 861 |
| 488 | 20240422 | 102500 | 7231905050 | 22750 | 22850 | 22850 | 22750 | 1875 |
| 489 | 20240422 | 102400 | 7189071750 | 22850 | 22800 | 22900 | 22800 | 379 |
| 490 | 20240422 | 102300 | 7180427900 | 22800 | 22800 | 22850 | 22750 | 1436 |
| 491 | 20240422 | 102200 | 7147679900 | 22800 | 23000 | 23000 | 22800 | 3096 |
| 492 | 20240422 | 102100 | 7076773850 | 23000 | 23050 | 23050 | 22950 | 196 |
| 493 | 20240422 | 102000 | 7072268050 | 22950 | 22950 | 23050 | 22950 | 835 |
| 494 | 20240422 | 101900 | 7053095050 | 23000 | 22950 | 23050 | 22950 | 2458 |
| 495 | 20240422 | 101800 | 6996552450 | 22950 | 22850 | 23000 | 22800 | 465 |
| 496 | 20240422 | 101700 | 6985934100 | 22850 | 22900 | 22900 | 22800 | 1543 |
| 497 | 20240422 | 101600 | 6950635650 | 23000 | 23050 | 23050 | 22900 | 356 |
| 498 | 20240422 | 101500 | 6942449950 | 23100 | 22900 | 23100 | 22800 | 1736 |
| 499 | 20240422 | 101400 | 6902705400 | 22900 | 22900 | 22950 | 22900 | 468 |
| 500 | 20240422 | 101300 | 6891988100 | 22850 | 22750 | 22850 | 22750 | 110 |
| 501 | 20240422 | 101200 | 6889476800 | 22750 | 22850 | 22850 | 22700 | 2888 |
| 502 | 20240422 | 101100 | 6823770650 | 22850 | 22750 | 22850 | 22750 | 1371 |
| 503 | 20240422 | 101000 | 6792529250 | 22750 | 22750 | 22850 | 22750 | 2036 |
| 504 | 20240422 | 100900 | 6746206000 | 22750 | 22900 | 22950 | 22750 | 1767 |
| 505 | 20240422 | 100800 | 6705898600 | 22900 | 22900 | 22950 | 22900 | 383 |
| 506 | 20240422 | 100700 | 6697125150 | 22850 | 22850 | 22900 | 22850 | 967 |
| 507 | 20240422 | 100600 | 6675020550 | 22850 | 22950 | 22950 | 22850 | 144 |
| 508 | 20240422 | 100500 | 6671726500 | 23000 | 22800 | 23000 | 22800 | 3263 |
| 509 | 20240422 | 100400 | 6597084700 | 22800 | 22800 | 22900 | 22800 | 976 |
| 510 | 20240422 | 100300 | 6574816450 | 22800 | 22950 | 23100 | 22800 | 3820 |
| 511 | 20240422 | 100200 | 6487475100 | 22950 | 23000 | 23050 | 22900 | 2658 |
| 512 | 20240422 | 100100 | 6426460700 | 23000 | 23300 | 23400 | 23000 | 5046 |
| 513 | 20240422 | 100000 | 6309353100 | 23350 | 23150 | 23350 | 23000 | 5421 |
| 514 | 20240422 | 095900 | 6183566800 | 23150 | 22900 | 23150 | 22850 | 3145 |
| 515 | 20240422 | 095800 | 6111244100 | 22950 | 22900 | 22950 | 22900 | 686 |
| 516 | 20240422 | 095700 | 6095516600 | 22950 | 22900 | 22950 | 22800 | 1824 |
| 517 | 20240422 | 095600 | 6053790350 | 22850 | 22950 | 22950 | 22850 | 1143 |
| 518 | 20240422 | 095500 | 6027621250 | 22950 | 23000 | 23000 | 22850 | 661 |
| 519 | 20240422 | 095400 | 6012451850 | 23000 | 23050 | 23050 | 22950 | 403 |
| 520 | 20240422 | 095300 | 6003173350 | 23050 | 23000 | 23050 | 22950 | 1334 |
| 521 | 20240422 | 095200 | 5972461450 | 23000 | 22900 | 23000 | 22900 | 1001 |
| 522 | 20240422 | 095100 | 5949506100 | 22900 | 22750 | 22900 | 22750 | 367 |
| 523 | 20240422 | 095000 | 5941130250 | 22750 | 22750 | 22850 | 22750 | 391 |
| 524 | 20240422 | 094900 | 5932220850 | 22750 | 22900 | 22900 | 22750 | 1467 |
| 525 | 20240422 | 094800 | 5898798950 | 22800 | 22800 | 22900 | 22750 | 1508 |
| 526 | 20240422 | 094700 | 5864326100 | 22800 | 22700 | 22900 | 22700 | 1004 |
| 527 | 20240422 | 094600 | 5841422750 | 22650 | 22950 | 22950 | 22650 | 2062 |
| 528 | 20240422 | 094500 | 5794443850 | 22850 | 23200 | 23250 | 22850 | 4051 |
| 529 | 20240422 | 094400 | 5701270250 | 23200 | 23100 | 23350 | 23050 | 4415 |
| 530 | 20240422 | 094300 | 5598842450 | 23100 | 22850 | 23250 | 22800 | 4551 |
| 531 | 20240422 | 094200 | 5494287600 | 22850 | 23050 | 23150 | 22850 | 3862 |
| 532 | 20240422 | 094100 | 5405467850 | 23050 | 23400 | 23650 | 23000 | 11962 |
| 533 | 20240422 | 094000 | 5127006600 | 23400 | 23250 | 23400 | 23100 | 10979 |
| 534 | 20240422 | 093900 | 4871791050 | 23300 | 23450 | 23450 | 23000 | 11683 |
| 535 | 20240422 | 093800 | 4600134950 | 23450 | 23050 | 23550 | 22950 | 21959 |
| 536 | 20240422 | 093700 | 4088200750 | 23050 | 22750 | 23300 | 22750 | 9025 |
| 537 | 20240422 | 093600 | 3879534050 | 22750 | 22650 | 22800 | 22650 | 2421 |
| 538 | 20240422 | 093500 | 3824566550 | 22650 | 22700 | 22750 | 22550 | 4026 |
| 539 | 20240422 | 093400 | 3733263400 | 22750 | 22850 | 22850 | 22700 | 1829 |
| 540 | 20240422 | 093300 | 3691578900 | 22800 | 22850 | 22850 | 22800 | 772 |
| 541 | 20240422 | 093200 | 3673938800 | 22850 | 22900 | 23000 | 22700 | 3917 |
| 542 | 20240422 | 093100 | 3584311800 | 22950 | 22900 | 23100 | 22850 | 7985 |
| 543 | 20240422 | 093000 | 3400920100 | 22900 | 22750 | 22900 | 22700 | 3607 |
| 544 | 20240422 | 092900 | 3318743000 | 22750 | 22700 | 22800 | 22700 | 2076 |
| 545 | 20240422 | 092800 | 3271533200 | 22700 | 22450 | 22700 | 22450 | 3555 |
| 546 | 20240422 | 092700 | 3191359500 | 22400 | 22450 | 22500 | 22400 | 1284 |
| 547 | 20240422 | 092600 | 3162536150 | 22450 | 22500 | 22500 | 22400 | 1521 |
| 548 | 20240422 | 092500 | 3128368700 | 22500 | 22500 | 22500 | 22450 | 1072 |
| 549 | 20240422 | 092400 | 3104252000 | 22500 | 22450 | 22500 | 22350 | 1326 |
| 550 | 20240422 | 092300 | 3074498300 | 22500 | 22500 | 22500 | 22350 | 1479 |
| 551 | 20240422 | 092200 | 3041333200 | 22500 | 22400 | 22550 | 22350 | 5457 |
| 552 | 20240422 | 092100 | 2918965250 | 22450 | 22500 | 22550 | 22400 | 3232 |
| 553 | 20240422 | 092000 | 2846346700 | 22500 | 22550 | 22650 | 22500 | 4621 |
| 554 | 20240422 | 091900 | 2742098600 | 22550 | 22500 | 22550 | 22500 | 1022 |
| 555 | 20240422 | 091800 | 2719094450 | 22550 | 22600 | 22600 | 22450 | 3480 |
| 556 | 20240422 | 091700 | 2640688150 | 22600 | 22550 | 22650 | 22550 | 2583 |
| 557 | 20240422 | 091600 | 2582356650 | 22550 | 22700 | 22700 | 22550 | 1641 |
| 558 | 20240422 | 091500 | 2545165800 | 22700 | 22700 | 22800 | 22700 | 2026 |
| 559 | 20240422 | 091400 | 2499071400 | 22750 | 22550 | 22800 | 22450 | 3891 |
| 560 | 20240422 | 091300 | 2411215450 | 22550 | 22500 | 22600 | 22500 | 6383 |
| 561 | 20240422 | 091200 | 2267423550 | 22500 | 22550 | 22600 | 22500 | 1931 |
| 562 | 20240422 | 091100 | 2223896100 | 22600 | 22550 | 22600 | 22500 | 3980 |
| 563 | 20240422 | 091000 | 2134148100 | 22600 | 22450 | 22600 | 22300 | 7167 |
| 564 | 20240422 | 090900 | 1973293650 | 22500 | 22650 | 22650 | 22450 | 4473 |
| 565 | 20240422 | 090800 | 1872395250 | 22600 | 23000 | 23000 | 22400 | 11956 |
| 566 | 20240422 | 090700 | 1601132900 | 23000 | 23000 | 23050 | 22800 | 3771 |
| 567 | 20240422 | 090600 | 1514671950 | 23050 | 22850 | 23050 | 22800 | 4212 |
| 568 | 20240422 | 090500 | 1418360050 | 22850 | 23150 | 23200 | 22850 | 3219 |
| 569 | 20240422 | 090400 | 1344157350 | 23250 | 22950 | 23250 | 22900 | 4952 |
| 570 | 20240422 | 090300 | 1230031500 | 22950 | 23250 | 23250 | 22800 | 14034 |
| 571 | 20240422 | 090200 | 907182200 | 23250 | 23250 | 23350 | 23050 | 7680 |
| 572 | 20240422 | 090100 | 729288350 | 23250 | 23200 | 23450 | 23200 | 6706 |
| 573 | 20240422 | 090000 | 572849800 | 23200 | 23400 | 23900 | 23100 | 24407 |