31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 183100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 19366 |
| 3 | 20240424 | 183000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20240424 | 182900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20240424 | 182800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20240424 | 182700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20240424 | 182600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20240424 | 182500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20240424 | 182400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20240424 | 182300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20240424 | 182200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20240424 | 182100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20240424 | 182000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20240424 | 181900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20240424 | 181800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20240424 | 181700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20240424 | 181600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20240424 | 181500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20240424 | 181400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20240424 | 181300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20240424 | 181200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20240424 | 181100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20240424 | 181000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20240424 | 180900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20240424 | 180800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20240424 | 180700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20240424 | 180600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20240424 | 180500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20240424 | 180400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20240424 | 180300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20240424 | 180200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20240424 | 180100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 19366 |
| 33 | 20240424 | 180000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20240424 | 175900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20240424 | 175800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20240424 | 175700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20240424 | 175600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20240424 | 175500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20240424 | 175400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20240424 | 175300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20240424 | 175200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20240424 | 175100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20240424 | 175000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20240424 | 174900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20240424 | 174800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20240424 | 174700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20240424 | 174600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20240424 | 174500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20240424 | 174400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20240424 | 174300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20240424 | 174200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20240424 | 174100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20240424 | 174000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20240424 | 173900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20240424 | 173800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20240424 | 173700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20240424 | 173600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20240424 | 173500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20240424 | 173400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20240424 | 173300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20240424 | 173200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20240424 | 173100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 19366 |
| 63 | 20240424 | 173000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20240424 | 172900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20240424 | 172800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20240424 | 172700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20240424 | 172600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20240424 | 172500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20240424 | 172400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20240424 | 172300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20240424 | 172200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20240424 | 172100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20240424 | 172000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20240424 | 171900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20240424 | 171800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20240424 | 171700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20240424 | 171600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20240424 | 171500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20240424 | 171400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20240424 | 171300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20240424 | 171200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20240424 | 171100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20240424 | 171000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20240424 | 170900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20240424 | 170800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20240424 | 170700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20240424 | 170600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20240424 | 170500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20240424 | 170400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20240424 | 170300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20240424 | 170200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20240424 | 170100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 19366 |
| 93 | 20240424 | 170000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20240424 | 165900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20240424 | 165800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20240424 | 165700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20240424 | 165600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20240424 | 165500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20240424 | 165400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20240424 | 165300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20240424 | 165200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20240424 | 165100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20240424 | 165000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20240424 | 164900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20240424 | 164800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20240424 | 164700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20240424 | 164600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20240424 | 164500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20240424 | 164400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20240424 | 164300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20240424 | 164200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20240424 | 164100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20240424 | 164000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20240424 | 163900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20240424 | 163800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20240424 | 163700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20240424 | 163600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20240424 | 163500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20240424 | 163400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20240424 | 163300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20240424 | 163200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20240424 | 163100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 19366 |
| 123 | 20240424 | 163000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20240424 | 162900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20240424 | 162800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20240424 | 162700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20240424 | 162600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20240424 | 162500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20240424 | 162400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20240424 | 162300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20240424 | 162200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20240424 | 162100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20240424 | 162000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20240424 | 161900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20240424 | 161800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20240424 | 161700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20240424 | 161600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20240424 | 161500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20240424 | 161400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20240424 | 161300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20240424 | 161200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20240424 | 161100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20240424 | 161000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20240424 | 160900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20240424 | 160800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20240424 | 160700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20240424 | 160600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20240424 | 160500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20240424 | 160400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20240424 | 160300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20240424 | 160200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20240424 | 160100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 19366 |
| 153 | 20240424 | 160000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20240424 | 155900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20240424 | 155800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20240424 | 155700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20240424 | 155600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20240424 | 155500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20240424 | 155400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20240424 | 155300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20240424 | 155200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20240424 | 155100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20240424 | 155000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20240424 | 154900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20240424 | 154800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20240424 | 154700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20240424 | 154600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20240424 | 154500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20240424 | 154400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20240424 | 154300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20240424 | 154200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20240424 | 154100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20240424 | 154000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20240424 | 153900 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20240424 | 153800 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20240424 | 153700 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20240424 | 153600 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20240424 | 153500 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20240424 | 153400 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20240424 | 153300 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20240424 | 153200 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20240424 | 153100 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 19366 |
| 183 | 20240424 | 153000 | 21776025200 | 40400 | 40400 | 40400 | 40400 | 19366 |
| 184 | 20240424 | 152900 | 20993638800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20240424 | 152800 | 20993638800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20240424 | 152700 | 20993638800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20240424 | 152600 | 20993638800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20240424 | 152500 | 20993638800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20240424 | 152400 | 20993638800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20240424 | 152300 | 20993638800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20240424 | 152200 | 20993638800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20240424 | 152100 | 20993638800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20240424 | 152000 | 20993638800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20240424 | 151900 | 20993638800 | 40200 | 40300 | 40300 | 40150 | 8595 |
| 195 | 20240424 | 151800 | 20647789450 | 40300 | 40200 | 40300 | 40200 | 5148 |
| 196 | 20240424 | 151700 | 20440622450 | 40200 | 40050 | 40300 | 40050 | 12704 |
| 197 | 20240424 | 151600 | 19929881400 | 40100 | 40050 | 40100 | 40050 | 2311 |
| 198 | 20240424 | 151500 | 19837253450 | 40050 | 40000 | 40100 | 39950 | 3752 |
| 199 | 20240424 | 151400 | 19687058500 | 40000 | 40050 | 40100 | 39950 | 6747 |
| 200 | 20240424 | 151300 | 19417053000 | 40050 | 39950 | 40050 | 39900 | 3445 |
| 201 | 20240424 | 151200 | 19279316900 | 39900 | 39950 | 40000 | 39900 | 3378 |
| 202 | 20240424 | 151100 | 19144352900 | 40000 | 39950 | 40050 | 39900 | 2962 |
| 203 | 20240424 | 151000 | 19025890100 | 39950 | 39800 | 40050 | 39800 | 8079 |
| 204 | 20240424 | 150900 | 18703336700 | 39800 | 39750 | 39850 | 39750 | 3404 |
| 205 | 20240424 | 150800 | 18567861650 | 39750 | 39750 | 39800 | 39700 | 2718 |
| 206 | 20240424 | 150700 | 18459808600 | 39750 | 39600 | 39750 | 39600 | 2071 |
| 207 | 20240424 | 150600 | 18377599150 | 39600 | 39550 | 39650 | 39500 | 1118 |
| 208 | 20240424 | 150500 | 18333359150 | 39550 | 39500 | 39600 | 39450 | 2242 |
| 209 | 20240424 | 150400 | 18244812000 | 39450 | 39600 | 39650 | 39450 | 1606 |
| 210 | 20240424 | 150300 | 18181317450 | 39550 | 39500 | 39600 | 39500 | 1787 |
| 211 | 20240424 | 150200 | 18110683450 | 39550 | 39500 | 39550 | 39500 | 457 |
| 212 | 20240424 | 150100 | 18092619000 | 39450 | 39500 | 39550 | 39450 | 2223 |
| 213 | 20240424 | 150000 | 18004869750 | 39500 | 39550 | 39650 | 39450 | 2048 |
| 214 | 20240424 | 145900 | 17923944900 | 39550 | 39750 | 39750 | 39550 | 4519 |
| 215 | 20240424 | 145800 | 17744880200 | 39700 | 39650 | 39750 | 39600 | 2081 |
| 216 | 20240424 | 145700 | 17662329800 | 39600 | 39650 | 39700 | 39600 | 1358 |
| 217 | 20240424 | 145600 | 17608474700 | 39600 | 39700 | 39750 | 39600 | 1679 |
| 218 | 20240424 | 145500 | 17541849050 | 39650 | 39700 | 39700 | 39650 | 1861 |
| 219 | 20240424 | 145400 | 17468036250 | 39650 | 39700 | 39700 | 39600 | 2772 |
| 220 | 20240424 | 145300 | 17358170150 | 39700 | 39750 | 39750 | 39700 | 2650 |
| 221 | 20240424 | 145200 | 17252901250 | 39750 | 39800 | 39800 | 39750 | 1770 |
| 222 | 20240424 | 145100 | 17182536050 | 39800 | 39900 | 39950 | 39700 | 5363 |
| 223 | 20240424 | 145000 | 16968959500 | 39850 | 39850 | 39950 | 39750 | 7471 |
| 224 | 20240424 | 144900 | 16671078550 | 39800 | 39950 | 40050 | 39750 | 8001 |
| 225 | 20240424 | 144800 | 16351879850 | 40000 | 39900 | 40100 | 39800 | 11521 |
| 226 | 20240424 | 144700 | 15891712800 | 39850 | 39950 | 39950 | 39700 | 9609 |
| 227 | 20240424 | 144600 | 15508344750 | 39950 | 39650 | 39950 | 39600 | 10527 |
| 228 | 20240424 | 144500 | 15089198250 | 39700 | 39800 | 39850 | 39600 | 9000 |
| 229 | 20240424 | 144400 | 14731463900 | 39850 | 39550 | 39850 | 39550 | 15909 |
| 230 | 20240424 | 144300 | 14099069400 | 39550 | 39050 | 39550 | 39050 | 17427 |
| 231 | 20240424 | 144200 | 13413645150 | 39100 | 39100 | 39150 | 39050 | 1271 |
| 232 | 20240424 | 144100 | 13363945150 | 39100 | 39050 | 39100 | 39000 | 862 |
| 233 | 20240424 | 144000 | 13330274950 | 39050 | 39050 | 39050 | 39000 | 362 |
| 234 | 20240424 | 143900 | 13316140050 | 39050 | 38900 | 39100 | 38850 | 6952 |
| 235 | 20240424 | 143800 | 13045396450 | 38900 | 38900 | 38900 | 38850 | 277 |
| 236 | 20240424 | 143700 | 13034624600 | 38900 | 38900 | 38900 | 38850 | 120 |
| 237 | 20240424 | 143600 | 13029957750 | 38850 | 38900 | 38950 | 38850 | 747 |
| 238 | 20240424 | 143500 | 13000882650 | 38900 | 38900 | 38950 | 38900 | 1015 |
| 239 | 20240424 | 143400 | 12961394800 | 38950 | 39000 | 39000 | 38900 | 499 |
| 240 | 20240424 | 143300 | 12941974550 | 39000 | 38900 | 39000 | 38850 | 252 |
| 241 | 20240424 | 143200 | 12932174550 | 38900 | 38900 | 38950 | 38850 | 1002 |
| 242 | 20240424 | 143100 | 12893198900 | 38900 | 38950 | 39000 | 38900 | 416 |
| 243 | 20240424 | 143000 | 12877004650 | 39000 | 38950 | 39000 | 38900 | 294 |
| 244 | 20240424 | 142900 | 12865540000 | 38900 | 38950 | 38950 | 38900 | 185 |
| 245 | 20240424 | 142800 | 12858334950 | 38950 | 38950 | 38950 | 38950 | 342 |
| 246 | 20240424 | 142700 | 12845014050 | 38950 | 38950 | 39000 | 38950 | 76 |
| 247 | 20240424 | 142600 | 12842053800 | 38950 | 39050 | 39050 | 38950 | 3423 |
| 248 | 20240424 | 142500 | 12708611000 | 39050 | 39050 | 39100 | 39000 | 976 |
| 249 | 20240424 | 142400 | 12670502050 | 39050 | 39150 | 39150 | 39050 | 906 |
| 250 | 20240424 | 142300 | 12635037350 | 39200 | 39150 | 39200 | 39150 | 610 |
| 251 | 20240424 | 142200 | 12611138000 | 39150 | 39100 | 39200 | 39100 | 3339 |
| 252 | 20240424 | 142100 | 12480489550 | 39050 | 39100 | 39100 | 39000 | 621 |
| 253 | 20240424 | 142000 | 12456215050 | 39050 | 39050 | 39100 | 39050 | 934 |
| 254 | 20240424 | 141900 | 12419740800 | 39050 | 38850 | 39050 | 38850 | 743 |
| 255 | 20240424 | 141800 | 12390755050 | 38850 | 38900 | 38950 | 38850 | 719 |
| 256 | 20240424 | 141700 | 12362778250 | 38950 | 38950 | 38950 | 38900 | 757 |
| 257 | 20240424 | 141600 | 12333317900 | 39000 | 38950 | 39000 | 38950 | 456 |
| 258 | 20240424 | 141500 | 12315551700 | 39000 | 39000 | 39050 | 38950 | 270 |
| 259 | 20240424 | 141400 | 12305021550 | 39050 | 39000 | 39050 | 39000 | 134 |
| 260 | 20240424 | 141300 | 12299795300 | 38950 | 39000 | 39000 | 38950 | 324 |
| 261 | 20240424 | 141200 | 12287169950 | 39000 | 39000 | 39050 | 39000 | 365 |
| 262 | 20240424 | 141100 | 12272923450 | 39000 | 39050 | 39050 | 39000 | 346 |
| 263 | 20240424 | 141000 | 12259429400 | 39050 | 39050 | 39050 | 39000 | 198 |
| 264 | 20240424 | 140900 | 12251699850 | 39050 | 39100 | 39100 | 39050 | 637 |
| 265 | 20240424 | 140800 | 12226810900 | 39100 | 39050 | 39100 | 39050 | 1034 |
| 266 | 20240424 | 140700 | 12186415100 | 39050 | 38950 | 39050 | 38950 | 1196 |
| 267 | 20240424 | 140600 | 12139772500 | 38950 | 39000 | 39000 | 38950 | 26 |
| 268 | 20240424 | 140500 | 12138758800 | 38900 | 38850 | 38950 | 38850 | 589 |
| 269 | 20240424 | 140400 | 12115831950 | 38900 | 38900 | 38900 | 38850 | 828 |
| 270 | 20240424 | 140300 | 12083638150 | 38900 | 38950 | 38950 | 38900 | 190 |
| 271 | 20240424 | 140200 | 12076240300 | 38900 | 38850 | 38950 | 38850 | 108 |
| 272 | 20240424 | 140100 | 12072044100 | 38850 | 38900 | 38900 | 38850 | 105 |
| 273 | 20240424 | 140000 | 12067964750 | 38850 | 38950 | 38950 | 38850 | 12 |
| 274 | 20240424 | 135900 | 12067498350 | 38850 | 38850 | 38850 | 38850 | 136 |
| 275 | 20240424 | 135800 | 12062214750 | 38950 | 38900 | 38950 | 38900 | 108 |
| 276 | 20240424 | 135700 | 12058013350 | 38950 | 39000 | 39000 | 38950 | 313 |
| 277 | 20240424 | 135600 | 12045820000 | 39000 | 38950 | 39000 | 38950 | 192 |
| 278 | 20240424 | 135500 | 12038339000 | 38950 | 38950 | 38950 | 38900 | 526 |
| 279 | 20240424 | 135400 | 12017866500 | 38950 | 38900 | 38950 | 38900 | 603 |
| 280 | 20240424 | 135300 | 11994400500 | 38850 | 38750 | 38850 | 38750 | 2212 |
| 281 | 20240424 | 135200 | 11908559750 | 38750 | 38750 | 38750 | 38750 | 257 |
| 282 | 20240424 | 135100 | 11898601000 | 38750 | 38750 | 38750 | 38700 | 691 |
| 283 | 20240424 | 135000 | 11871828000 | 38750 | 38750 | 38750 | 38700 | 1111 |
| 284 | 20240424 | 134900 | 11828801800 | 38800 | 38800 | 38800 | 38750 | 168 |
| 285 | 20240424 | 134800 | 11822289900 | 38800 | 38800 | 38800 | 38800 | 110 |
| 286 | 20240424 | 134700 | 11818021900 | 38800 | 38800 | 38800 | 38750 | 140 |
| 287 | 20240424 | 134600 | 11812590500 | 38800 | 38800 | 38850 | 38800 | 1058 |
| 288 | 20240424 | 134500 | 11771533500 | 38800 | 38950 | 39000 | 38800 | 484 |
| 289 | 20240424 | 134400 | 11752696550 | 38850 | 38850 | 38850 | 38800 | 585 |
| 290 | 20240424 | 134300 | 11729972150 | 38850 | 38850 | 38850 | 38850 | 268 |
| 291 | 20240424 | 134200 | 11719560350 | 38850 | 38900 | 38900 | 38850 | 542 |
| 292 | 20240424 | 134100 | 11698493650 | 38900 | 38900 | 38900 | 38850 | 75 |
| 293 | 20240424 | 134000 | 11695576250 | 38900 | 38950 | 38950 | 38850 | 678 |
| 294 | 20240424 | 133900 | 11669213000 | 39000 | 38900 | 39000 | 38900 | 51 |
| 295 | 20240424 | 133800 | 11667226450 | 38950 | 38900 | 38950 | 38900 | 45 |
| 296 | 20240424 | 133700 | 11665474450 | 38950 | 38900 | 38950 | 38850 | 34 |
| 297 | 20240424 | 133600 | 11664151600 | 38900 | 39000 | 39000 | 38900 | 220 |
| 298 | 20240424 | 133500 | 11655592750 | 38900 | 38900 | 39000 | 38900 | 163 |
| 299 | 20240424 | 133400 | 11649246050 | 38900 | 38900 | 38900 | 38900 | 299 |
| 300 | 20240424 | 133300 | 11637614950 | 38900 | 38950 | 39000 | 38900 | 649 |
| 301 | 20240424 | 133200 | 11612350450 | 38950 | 38950 | 38950 | 38950 | 278 |
| 302 | 20240424 | 133100 | 11601522350 | 38950 | 38950 | 39000 | 38950 | 568 |
| 303 | 20240424 | 133000 | 11579398500 | 39000 | 38950 | 39000 | 38950 | 169 |
| 304 | 20240424 | 132900 | 11572815250 | 38950 | 38900 | 38950 | 38900 | 440 |
| 305 | 20240424 | 132800 | 11555682350 | 38950 | 38900 | 38950 | 38900 | 31 |
| 306 | 20240424 | 132700 | 11554476400 | 38900 | 38750 | 38900 | 38750 | 385 |
| 307 | 20240424 | 132600 | 11539518500 | 38750 | 38800 | 38800 | 38750 | 33 |
| 308 | 20240424 | 132500 | 11538239200 | 38700 | 38800 | 38800 | 38700 | 129 |
| 309 | 20240424 | 132400 | 11533238850 | 38800 | 38850 | 38850 | 38750 | 206 |
| 310 | 20240424 | 132300 | 11525249750 | 38850 | 38800 | 38850 | 38800 | 119 |
| 311 | 20240424 | 132200 | 11520632450 | 38800 | 38850 | 38850 | 38800 | 152 |
| 312 | 20240424 | 132100 | 11514730000 | 38850 | 38700 | 38850 | 38700 | 262 |
| 313 | 20240424 | 132000 | 11504578900 | 38700 | 38700 | 38750 | 38700 | 682 |
| 314 | 20240424 | 131900 | 11478183950 | 38700 | 38700 | 38750 | 38700 | 904 |
| 315 | 20240424 | 131800 | 11443188700 | 38750 | 38850 | 38850 | 38750 | 2768 |
| 316 | 20240424 | 131700 | 11335847800 | 38850 | 38800 | 38850 | 38800 | 466 |
| 317 | 20240424 | 131600 | 11317755700 | 38800 | 38850 | 38850 | 38800 | 331 |
| 318 | 20240424 | 131500 | 11304896950 | 38850 | 38850 | 38850 | 38850 | 6 |
| 319 | 20240424 | 131400 | 11304663850 | 38850 | 38950 | 38950 | 38850 | 173 |
| 320 | 20240424 | 131300 | 11297929350 | 38950 | 38900 | 38950 | 38900 | 291 |
| 321 | 20240424 | 131200 | 11286607450 | 38900 | 38900 | 38900 | 38900 | 57 |
| 322 | 20240424 | 131100 | 11284390150 | 38950 | 38900 | 38950 | 38900 | 577 |
| 323 | 20240424 | 131000 | 11261933050 | 38950 | 38850 | 38950 | 38850 | 160 |
| 324 | 20240424 | 130900 | 11255706750 | 38850 | 38900 | 38900 | 38850 | 305 |
| 325 | 20240424 | 130800 | 11243853650 | 38950 | 38950 | 38950 | 38900 | 355 |
| 326 | 20240424 | 130700 | 11230038600 | 38900 | 38850 | 38950 | 38850 | 223 |
| 327 | 20240424 | 130600 | 11221357100 | 38850 | 38800 | 38900 | 38800 | 110 |
| 328 | 20240424 | 130500 | 11217088400 | 38800 | 38750 | 38800 | 38750 | 160 |
| 329 | 20240424 | 130400 | 11210884000 | 38750 | 38750 | 38800 | 38750 | 63 |
| 330 | 20240424 | 130300 | 11208442000 | 38750 | 38800 | 38800 | 38750 | 198 |
| 331 | 20240424 | 130200 | 11200768300 | 38850 | 38800 | 38850 | 38800 | 71 |
| 332 | 20240424 | 130100 | 11198013450 | 38800 | 38800 | 38850 | 38800 | 412 |
| 333 | 20240424 | 130000 | 11182027250 | 38800 | 38850 | 38850 | 38800 | 1178 |
| 334 | 20240424 | 125900 | 11136313300 | 38900 | 38850 | 39000 | 38850 | 365 |
| 335 | 20240424 | 125800 | 11122085950 | 38900 | 38850 | 38900 | 38800 | 412 |
| 336 | 20240424 | 125700 | 11106075100 | 38850 | 38800 | 38950 | 38800 | 51 |
| 337 | 20240424 | 125600 | 11104094950 | 38850 | 39050 | 39050 | 38850 | 1874 |
| 338 | 20240424 | 125500 | 11031215800 | 39000 | 39000 | 39050 | 39000 | 662 |
| 339 | 20240424 | 125400 | 11005397100 | 39000 | 39000 | 39050 | 39000 | 121 |
| 340 | 20240424 | 125300 | 11000677600 | 39050 | 38950 | 39050 | 38900 | 2603 |
| 341 | 20240424 | 125200 | 10899173050 | 38950 | 38950 | 38950 | 38950 | 156 |
| 342 | 20240424 | 125100 | 10893096850 | 38950 | 38950 | 38950 | 38950 | 57 |
| 343 | 20240424 | 125000 | 10890876700 | 39050 | 39000 | 39050 | 38850 | 1132 |
| 344 | 20240424 | 124900 | 10846827250 | 39050 | 39050 | 39050 | 39050 | 110 |
| 345 | 20240424 | 124800 | 10842531750 | 39050 | 39100 | 39150 | 39050 | 809 |
| 346 | 20240424 | 124700 | 10810875350 | 39100 | 39050 | 39100 | 39050 | 62 |
| 347 | 20240424 | 124600 | 10808452650 | 39050 | 39100 | 39100 | 39050 | 60 |
| 348 | 20240424 | 124500 | 10806107400 | 39100 | 39000 | 39100 | 39000 | 173 |
| 349 | 20240424 | 124400 | 10799354000 | 39000 | 39100 | 39100 | 39000 | 670 |
| 350 | 20240424 | 124300 | 10773212000 | 39000 | 39050 | 39050 | 39000 | 1603 |
| 351 | 20240424 | 124200 | 10710662600 | 39100 | 39150 | 39150 | 39100 | 709 |
| 352 | 20240424 | 124100 | 10682920750 | 39200 | 39200 | 39200 | 39150 | 1169 |
| 353 | 20240424 | 124000 | 10637154200 | 39150 | 39200 | 39200 | 39150 | 542 |
| 354 | 20240424 | 123900 | 10615929500 | 39200 | 39150 | 39250 | 39050 | 1624 |
| 355 | 20240424 | 123800 | 10552372900 | 39150 | 39150 | 39200 | 39050 | 2195 |
| 356 | 20240424 | 123700 | 10466496600 | 39150 | 39100 | 39200 | 39100 | 546 |
| 357 | 20240424 | 123600 | 10445114200 | 39150 | 39200 | 39200 | 39150 | 3480 |
| 358 | 20240424 | 123500 | 10308759000 | 39200 | 39200 | 39250 | 39100 | 613 |
| 359 | 20240424 | 123400 | 10284751300 | 39200 | 39200 | 39250 | 39150 | 668 |
| 360 | 20240424 | 123300 | 10258567450 | 39200 | 39100 | 39300 | 39100 | 8444 |
| 361 | 20240424 | 123200 | 9927584550 | 39050 | 38950 | 39100 | 38950 | 2129 |
| 362 | 20240424 | 123100 | 9844544050 | 39000 | 39000 | 39000 | 38950 | 112 |
| 363 | 20240424 | 123000 | 9840180150 | 39000 | 39000 | 39050 | 39000 | 1325 |
| 364 | 20240424 | 122900 | 9788477200 | 39050 | 39000 | 39050 | 39000 | 153 |
| 365 | 20240424 | 122800 | 9782502700 | 39000 | 39000 | 39050 | 39000 | 244 |
| 366 | 20240424 | 122700 | 9772984350 | 39050 | 39000 | 39050 | 39000 | 185 |
| 367 | 20240424 | 122600 | 9765768950 | 39000 | 39050 | 39050 | 39000 | 157 |
| 368 | 20240424 | 122500 | 9759645600 | 39050 | 39050 | 39050 | 39000 | 471 |
| 369 | 20240424 | 122400 | 9741268700 | 39000 | 39050 | 39050 | 39000 | 355 |
| 370 | 20240424 | 122300 | 9727413200 | 39050 | 39100 | 39100 | 39050 | 62 |
| 371 | 20240424 | 122200 | 9724991850 | 39050 | 38950 | 39050 | 38950 | 1123 |
| 372 | 20240424 | 122100 | 9681172250 | 39000 | 38950 | 39000 | 38950 | 327 |
| 373 | 20240424 | 122000 | 9668429550 | 38950 | 38900 | 39000 | 38900 | 881 |
| 374 | 20240424 | 121900 | 9634112850 | 38900 | 38900 | 38900 | 38850 | 119 |
| 375 | 20240424 | 121800 | 9629484300 | 38900 | 38850 | 38900 | 38850 | 265 |
| 376 | 20240424 | 121700 | 9619184800 | 38850 | 38850 | 38850 | 38850 | 103 |
| 377 | 20240424 | 121600 | 9615183250 | 38900 | 38900 | 38900 | 38850 | 148 |
| 378 | 20240424 | 121500 | 9609426600 | 38900 | 38900 | 38900 | 38850 | 329 |
| 379 | 20240424 | 121400 | 9596628650 | 38900 | 38850 | 38900 | 38850 | 178 |
| 380 | 20240424 | 121300 | 9589712650 | 38850 | 38800 | 38850 | 38800 | 130 |
| 381 | 20240424 | 121200 | 9584664250 | 38800 | 38750 | 38800 | 38750 | 134 |
| 382 | 20240424 | 121100 | 9579466900 | 38750 | 38750 | 38800 | 38750 | 151 |
| 383 | 20240424 | 121000 | 9573613300 | 38800 | 38800 | 38800 | 38750 | 92 |
| 384 | 20240424 | 120900 | 9570044400 | 38800 | 38750 | 38800 | 38750 | 99 |
| 385 | 20240424 | 120800 | 9566206100 | 38750 | 38750 | 38750 | 38700 | 416 |
| 386 | 20240424 | 120700 | 9550087150 | 38700 | 38700 | 38750 | 38700 | 117 |
| 387 | 20240424 | 120600 | 9545558650 | 38750 | 38700 | 38750 | 38700 | 129 |
| 388 | 20240424 | 120500 | 9540565450 | 38750 | 38750 | 38750 | 38750 | 10 |
| 389 | 20240424 | 120400 | 9540177950 | 38750 | 38700 | 38750 | 38700 | 178 |
| 390 | 20240424 | 120300 | 9533289200 | 38700 | 38700 | 38700 | 38700 | 123 |
| 391 | 20240424 | 120200 | 9528529100 | 38700 | 38750 | 38750 | 38700 | 24 |
| 392 | 20240424 | 120100 | 9527599950 | 38700 | 38750 | 38750 | 38700 | 55 |
| 393 | 20240424 | 120000 | 9525468950 | 38800 | 38800 | 38800 | 38800 | 25 |
| 394 | 20240424 | 115900 | 9524498950 | 38850 | 38750 | 38850 | 38700 | 88 |
| 395 | 20240424 | 115800 | 9521086850 | 38700 | 38750 | 38750 | 38700 | 458 |
| 396 | 20240424 | 115700 | 9503344550 | 38750 | 38850 | 38850 | 38750 | 83 |
| 397 | 20240424 | 115600 | 9500127900 | 38850 | 38800 | 38850 | 38750 | 547 |
| 398 | 20240424 | 115500 | 9478891000 | 38800 | 38750 | 38800 | 38750 | 128 |
| 399 | 20240424 | 115400 | 9473930850 | 38800 | 38750 | 38800 | 38750 | 136 |
| 400 | 20240424 | 115300 | 9468659750 | 38750 | 38800 | 38800 | 38750 | 352 |
| 401 | 20240424 | 115200 | 9455002500 | 38800 | 38800 | 38800 | 38750 | 122 |
| 402 | 20240424 | 115100 | 9450268950 | 38750 | 38750 | 38750 | 38750 | 61 |
| 403 | 20240424 | 115000 | 9447905200 | 38750 | 38750 | 38800 | 38750 | 221 |
| 404 | 20240424 | 114900 | 9439341400 | 38750 | 38750 | 38750 | 38700 | 101 |
| 405 | 20240424 | 114800 | 9435427800 | 38750 | 38750 | 38750 | 38750 | 148 |
| 406 | 20240424 | 114700 | 9429692800 | 38750 | 38750 | 38750 | 38650 | 199 |
| 407 | 20240424 | 114600 | 9421989550 | 38700 | 38750 | 38750 | 38700 | 615 |
| 408 | 20240424 | 114500 | 9398188750 | 38750 | 38650 | 38750 | 38650 | 767 |
| 409 | 20240424 | 114400 | 9368492800 | 38650 | 38650 | 38650 | 38600 | 1421 |
| 410 | 20240424 | 114300 | 9313571450 | 38600 | 38600 | 38600 | 38600 | 44 |
| 411 | 20240424 | 114200 | 9311873050 | 38600 | 38600 | 38600 | 38600 | 102 |
| 412 | 20240424 | 114100 | 9307935850 | 38600 | 38600 | 38650 | 38600 | 815 |
| 413 | 20240424 | 114000 | 9276476800 | 38650 | 38600 | 38650 | 38600 | 718 |
| 414 | 20240424 | 113900 | 9248760950 | 38600 | 38600 | 38650 | 38600 | 179 |
| 415 | 20240424 | 113800 | 9241850750 | 38650 | 38650 | 38650 | 38600 | 58 |
| 416 | 20240424 | 113700 | 9239610300 | 38650 | 38650 | 38700 | 38650 | 570 |
| 417 | 20240424 | 113600 | 9217579750 | 38700 | 38700 | 38700 | 38700 | 140 |
| 418 | 20240424 | 113500 | 9212161750 | 38750 | 38700 | 38750 | 38700 | 131 |
| 419 | 20240424 | 113400 | 9207090250 | 38700 | 38750 | 38750 | 38700 | 63 |
| 420 | 20240424 | 113300 | 9204651600 | 38700 | 38750 | 38750 | 38700 | 183 |
| 421 | 20240424 | 113200 | 9197562250 | 38800 | 38800 | 38850 | 38800 | 271 |
| 422 | 20240424 | 113100 | 9187047400 | 38850 | 38850 | 38850 | 38800 | 139 |
| 423 | 20240424 | 113000 | 9181647500 | 38800 | 38800 | 38800 | 38800 | 70 |
| 424 | 20240424 | 112900 | 9178931500 | 38800 | 38850 | 38950 | 38750 | 227 |
| 425 | 20240424 | 112800 | 9170114550 | 38900 | 38950 | 38950 | 38900 | 620 |
| 426 | 20240424 | 112700 | 9145975450 | 38950 | 38800 | 38950 | 38750 | 838 |
| 427 | 20240424 | 112600 | 9113364650 | 38800 | 38750 | 38800 | 38750 | 174 |
| 428 | 20240424 | 112500 | 9106613800 | 38700 | 38600 | 38800 | 38600 | 349 |
| 429 | 20240424 | 112400 | 9093106900 | 38600 | 38650 | 38650 | 38600 | 593 |
| 430 | 20240424 | 112300 | 9070196600 | 38650 | 38750 | 38750 | 38650 | 934 |
| 431 | 20240424 | 112200 | 9034096200 | 38650 | 38700 | 38750 | 38650 | 687 |
| 432 | 20240424 | 112100 | 9007516600 | 38700 | 38800 | 38800 | 38700 | 1295 |
| 433 | 20240424 | 112000 | 8957348550 | 38750 | 38850 | 38850 | 38750 | 893 |
| 434 | 20240424 | 111900 | 8922695700 | 38850 | 38850 | 38900 | 38850 | 3063 |
| 435 | 20240424 | 111800 | 8803625900 | 38900 | 38850 | 38950 | 38850 | 512 |
| 436 | 20240424 | 111700 | 8783694200 | 38850 | 38850 | 38900 | 38850 | 290 |
| 437 | 20240424 | 111600 | 8772414050 | 38900 | 38900 | 38950 | 38900 | 446 |
| 438 | 20240424 | 111500 | 8755062000 | 38950 | 38950 | 38950 | 38900 | 240 |
| 439 | 20240424 | 111400 | 8745723000 | 38950 | 38900 | 39000 | 38850 | 309 |
| 440 | 20240424 | 111300 | 8733705800 | 38850 | 38950 | 39000 | 38850 | 582 |
| 441 | 20240424 | 111200 | 8711053400 | 38950 | 39050 | 39050 | 38900 | 344 |
| 442 | 20240424 | 111100 | 8697645750 | 39000 | 38900 | 39050 | 38900 | 631 |
| 443 | 20240424 | 111000 | 8673049450 | 38900 | 38900 | 38900 | 38850 | 1016 |
| 444 | 20240424 | 110900 | 8633572400 | 38900 | 38900 | 38950 | 38900 | 259 |
| 445 | 20240424 | 110800 | 8623497050 | 38900 | 39000 | 39000 | 38900 | 606 |
| 446 | 20240424 | 110700 | 8599894100 | 38950 | 38800 | 39000 | 38800 | 500 |
| 447 | 20240424 | 110600 | 8580466100 | 38800 | 38950 | 38950 | 38800 | 860 |
| 448 | 20240424 | 110500 | 8547036600 | 38950 | 39050 | 39050 | 38900 | 1667 |
| 449 | 20240424 | 110400 | 8482050900 | 39050 | 39050 | 39050 | 39050 | 450 |
| 450 | 20240424 | 110300 | 8464478400 | 39050 | 39050 | 39050 | 39050 | 362 |
| 451 | 20240424 | 110200 | 8450342300 | 39050 | 39100 | 39150 | 39050 | 490 |
| 452 | 20240424 | 110100 | 8431201250 | 39150 | 39100 | 39150 | 39100 | 298 |
| 453 | 20240424 | 110000 | 8419544250 | 39100 | 39050 | 39100 | 39050 | 284 |
| 454 | 20240424 | 105900 | 8408453950 | 39050 | 39100 | 39100 | 39050 | 1509 |
| 455 | 20240424 | 105800 | 8349502900 | 39100 | 39200 | 39250 | 39100 | 1761 |
| 456 | 20240424 | 105700 | 8280549300 | 39200 | 39150 | 39200 | 39150 | 432 |
| 457 | 20240424 | 105600 | 8263618750 | 39200 | 39250 | 39250 | 39150 | 894 |
| 458 | 20240424 | 105500 | 8228563850 | 39250 | 39100 | 39250 | 39100 | 2759 |
| 459 | 20240424 | 105400 | 8120553950 | 39150 | 39150 | 39200 | 39100 | 374 |
| 460 | 20240424 | 105300 | 8105923350 | 39100 | 39100 | 39200 | 39100 | 1070 |
| 461 | 20240424 | 105200 | 8064056400 | 39100 | 39100 | 39150 | 39050 | 283 |
| 462 | 20240424 | 105100 | 8052993050 | 39100 | 39150 | 39150 | 39050 | 2784 |
| 463 | 20240424 | 105000 | 7944146150 | 39150 | 39050 | 39250 | 39050 | 3679 |
| 464 | 20240424 | 104900 | 7799979850 | 39100 | 39100 | 39100 | 39000 | 1645 |
| 465 | 20240424 | 104800 | 7735771800 | 39100 | 39100 | 39150 | 39050 | 1227 |
| 466 | 20240424 | 104700 | 7687785250 | 39100 | 39150 | 39250 | 39000 | 7742 |
| 467 | 20240424 | 104600 | 7384751200 | 39150 | 38950 | 39250 | 38950 | 8216 |
| 468 | 20240424 | 104500 | 7063503600 | 38950 | 38750 | 38950 | 38750 | 2116 |
| 469 | 20240424 | 104400 | 6981223250 | 38750 | 38800 | 38800 | 38700 | 109 |
| 470 | 20240424 | 104300 | 6977000750 | 38750 | 38800 | 38800 | 38700 | 1209 |
| 471 | 20240424 | 104200 | 6930150150 | 38800 | 38850 | 38850 | 38800 | 367 |
| 472 | 20240424 | 104100 | 6915907300 | 38850 | 38800 | 38850 | 38800 | 264 |
| 473 | 20240424 | 104000 | 6905651550 | 38800 | 38800 | 38800 | 38800 | 161 |
| 474 | 20240424 | 103900 | 6899404750 | 38750 | 38750 | 38750 | 38750 | 243 |
| 475 | 20240424 | 103800 | 6889988500 | 38750 | 38850 | 38850 | 38750 | 648 |
| 476 | 20240424 | 103700 | 6864852650 | 38850 | 38850 | 38900 | 38850 | 963 |
| 477 | 20240424 | 103600 | 6827397850 | 38900 | 38800 | 38900 | 38750 | 791 |
| 478 | 20240424 | 103500 | 6796696550 | 38800 | 38850 | 38900 | 38800 | 630 |
| 479 | 20240424 | 103400 | 6772206200 | 38850 | 38700 | 38850 | 38700 | 88 |
| 480 | 20240424 | 103300 | 6768792950 | 38800 | 38700 | 38800 | 38650 | 339 |
| 481 | 20240424 | 103200 | 6755658400 | 38750 | 38700 | 38750 | 38700 | 727 |
| 482 | 20240424 | 103100 | 6727522600 | 38700 | 38700 | 38750 | 38650 | 186 |
| 483 | 20240424 | 103000 | 6720329500 | 38700 | 38700 | 38700 | 38650 | 206 |
| 484 | 20240424 | 102900 | 6712357450 | 38700 | 38650 | 38750 | 38650 | 230 |
| 485 | 20240424 | 102800 | 6703455250 | 38650 | 38700 | 38700 | 38650 | 146 |
| 486 | 20240424 | 102700 | 6697806000 | 38700 | 38700 | 38750 | 38700 | 278 |
| 487 | 20240424 | 102600 | 6687046600 | 38700 | 38850 | 38850 | 38700 | 251 |
| 488 | 20240424 | 102500 | 6677332750 | 38700 | 38850 | 38900 | 38700 | 1353 |
| 489 | 20240424 | 102400 | 6624761650 | 38900 | 38900 | 38900 | 38800 | 1145 |
| 490 | 20240424 | 102300 | 6580267400 | 38850 | 38600 | 38900 | 38600 | 3193 |
| 491 | 20240424 | 102200 | 6456312550 | 38650 | 38700 | 38700 | 38650 | 402 |
| 492 | 20240424 | 102100 | 6440772000 | 38700 | 38700 | 38700 | 38650 | 150 |
| 493 | 20240424 | 102000 | 6434967150 | 38700 | 38650 | 38750 | 38650 | 1259 |
| 494 | 20240424 | 101900 | 6386220850 | 38650 | 38650 | 38700 | 38650 | 220 |
| 495 | 20240424 | 101800 | 6377717800 | 38650 | 38650 | 38650 | 38600 | 255 |
| 496 | 20240424 | 101700 | 6367862450 | 38650 | 38500 | 38700 | 38500 | 1404 |
| 497 | 20240424 | 101600 | 6313708450 | 38500 | 38500 | 38500 | 38500 | 73 |
| 498 | 20240424 | 101500 | 6310897950 | 38500 | 38400 | 38500 | 38400 | 262 |
| 499 | 20240424 | 101400 | 6300824050 | 38400 | 38400 | 38450 | 38400 | 542 |
| 500 | 20240424 | 101300 | 6279995800 | 38350 | 38350 | 38350 | 38350 | 81 |
| 501 | 20240424 | 101200 | 6276889450 | 38350 | 38400 | 38400 | 38350 | 189 |
| 502 | 20240424 | 101100 | 6269638650 | 38400 | 38350 | 38400 | 38350 | 25 |
| 503 | 20240424 | 101000 | 6268679550 | 38350 | 38450 | 38450 | 38350 | 170 |
| 504 | 20240424 | 100900 | 6262152450 | 38450 | 38350 | 38450 | 38300 | 554 |
| 505 | 20240424 | 100800 | 6240909250 | 38300 | 38250 | 38400 | 38250 | 3130 |
| 506 | 20240424 | 100700 | 6120805050 | 38250 | 38300 | 38350 | 38250 | 1096 |
| 507 | 20240424 | 100600 | 6078874600 | 38250 | 38300 | 38350 | 38250 | 213 |
| 508 | 20240424 | 100500 | 6070717550 | 38350 | 38350 | 38350 | 38250 | 1167 |
| 509 | 20240424 | 100400 | 6026012800 | 38300 | 38350 | 38350 | 38300 | 513 |
| 510 | 20240424 | 100300 | 6006361700 | 38350 | 38350 | 38350 | 38300 | 607 |
| 511 | 20240424 | 100200 | 5983083350 | 38400 | 38350 | 38400 | 38350 | 143 |
| 512 | 20240424 | 100100 | 5977595650 | 38400 | 38500 | 38500 | 38400 | 880 |
| 513 | 20240424 | 100000 | 5943786600 | 38450 | 38400 | 38550 | 38400 | 1068 |
| 514 | 20240424 | 095900 | 5902667300 | 38400 | 38400 | 38550 | 38350 | 1045 |
| 515 | 20240424 | 095800 | 5862554100 | 38300 | 38300 | 38400 | 38300 | 473 |
| 516 | 20240424 | 095700 | 5844418200 | 38300 | 38350 | 38350 | 38300 | 1538 |
| 517 | 20240424 | 095600 | 5785508850 | 38400 | 38300 | 38400 | 38300 | 917 |
| 518 | 20240424 | 095500 | 5750347050 | 38350 | 38350 | 38400 | 38350 | 998 |
| 519 | 20240424 | 095400 | 5712071750 | 38350 | 38400 | 38450 | 38350 | 1166 |
| 520 | 20240424 | 095300 | 5667317050 | 38450 | 38500 | 38500 | 38400 | 2103 |
| 521 | 20240424 | 095200 | 5586489400 | 38500 | 38500 | 38550 | 38450 | 771 |
| 522 | 20240424 | 095100 | 5556820350 | 38500 | 38500 | 38500 | 38450 | 1062 |
| 523 | 20240424 | 095000 | 5515971550 | 38500 | 38450 | 38500 | 38450 | 372 |
| 524 | 20240424 | 094900 | 5501658350 | 38500 | 38450 | 38550 | 38450 | 354 |
| 525 | 20240424 | 094800 | 5488033250 | 38450 | 38500 | 38550 | 38450 | 737 |
| 526 | 20240424 | 094700 | 5459667550 | 38500 | 38600 | 38600 | 38500 | 337 |
| 527 | 20240424 | 094600 | 5446677850 | 38600 | 38600 | 38600 | 38500 | 2555 |
| 528 | 20240424 | 094500 | 5348255200 | 38700 | 38700 | 38700 | 38600 | 1561 |
| 529 | 20240424 | 094400 | 5287930450 | 38700 | 38750 | 38800 | 38700 | 579 |
| 530 | 20240424 | 094300 | 5265511000 | 38750 | 38800 | 38800 | 38750 | 385 |
| 531 | 20240424 | 094200 | 5250578200 | 38800 | 38850 | 38850 | 38800 | 752 |
| 532 | 20240424 | 094100 | 5221395450 | 38850 | 38900 | 38900 | 38800 | 2067 |
| 533 | 20240424 | 094000 | 5141091850 | 38900 | 38950 | 38950 | 38850 | 640 |
| 534 | 20240424 | 093900 | 5116188850 | 38950 | 38650 | 38950 | 38650 | 2980 |
| 535 | 20240424 | 093800 | 5000542000 | 38700 | 38700 | 38700 | 38600 | 990 |
| 536 | 20240424 | 093700 | 4962271050 | 38700 | 38650 | 38700 | 38650 | 296 |
| 537 | 20240424 | 093600 | 4950830600 | 38650 | 38650 | 38650 | 38600 | 424 |
| 538 | 20240424 | 093500 | 4934453150 | 38650 | 38600 | 38800 | 38500 | 2606 |
| 539 | 20240424 | 093400 | 4833723550 | 38600 | 38450 | 38600 | 38450 | 525 |
| 540 | 20240424 | 093300 | 4813512650 | 38500 | 38550 | 38550 | 38450 | 1190 |
| 541 | 20240424 | 093200 | 4767667200 | 38550 | 38550 | 38600 | 38500 | 644 |
| 542 | 20240424 | 093100 | 4742840050 | 38550 | 38650 | 38700 | 38550 | 377 |
| 543 | 20240424 | 093000 | 4728277350 | 38650 | 38750 | 38800 | 38650 | 793 |
| 544 | 20240424 | 092900 | 4697583700 | 38750 | 38600 | 38750 | 38550 | 1667 |
| 545 | 20240424 | 092800 | 4633117500 | 38550 | 38650 | 38700 | 38550 | 974 |
| 546 | 20240424 | 092700 | 4595507250 | 38650 | 38500 | 38650 | 38450 | 1084 |
| 547 | 20240424 | 092600 | 4553728850 | 38500 | 38350 | 38500 | 38300 | 1589 |
| 548 | 20240424 | 092500 | 4492709750 | 38300 | 38400 | 38400 | 38250 | 2445 |
| 549 | 20240424 | 092400 | 4399069950 | 38400 | 38500 | 38500 | 38350 | 2987 |
| 550 | 20240424 | 092300 | 4284239950 | 38550 | 38750 | 38750 | 38550 | 2741 |
| 551 | 20240424 | 092200 | 4178317200 | 38700 | 38750 | 38800 | 38700 | 2330 |
| 552 | 20240424 | 092100 | 4088075300 | 38750 | 38750 | 38900 | 38750 | 1557 |
| 553 | 20240424 | 092000 | 4027695950 | 38750 | 38850 | 38950 | 38700 | 2405 |
| 554 | 20240424 | 091900 | 3934277350 | 38850 | 38650 | 38900 | 38650 | 1912 |
| 555 | 20240424 | 091800 | 3860173500 | 38650 | 38550 | 38650 | 38450 | 1741 |
| 556 | 20240424 | 091700 | 3792978850 | 38500 | 38350 | 38500 | 38350 | 1780 |
| 557 | 20240424 | 091600 | 3724604300 | 38350 | 38300 | 38450 | 38250 | 910 |
| 558 | 20240424 | 091500 | 3689690600 | 38200 | 38200 | 38300 | 38150 | 1023 |
| 559 | 20240424 | 091400 | 3650616400 | 38200 | 38350 | 38350 | 38100 | 6540 |
| 560 | 20240424 | 091300 | 3400782500 | 38350 | 38500 | 38600 | 38350 | 3566 |
| 561 | 20240424 | 091200 | 3263683450 | 38500 | 38300 | 38500 | 38300 | 1504 |
| 562 | 20240424 | 091100 | 3205879150 | 38350 | 38300 | 38350 | 38200 | 2782 |
| 563 | 20240424 | 091000 | 3099438700 | 38250 | 38350 | 38400 | 38200 | 4619 |
| 564 | 20240424 | 090900 | 2922675500 | 38400 | 38450 | 38550 | 38300 | 4146 |
| 565 | 20240424 | 090800 | 2763524150 | 38450 | 38550 | 38550 | 38400 | 4923 |
| 566 | 20240424 | 090700 | 2574292450 | 38550 | 38850 | 38850 | 38550 | 4617 |
| 567 | 20240424 | 090600 | 2396076200 | 38850 | 39150 | 39200 | 38650 | 12876 |
| 568 | 20240424 | 090500 | 1894074200 | 39150 | 39050 | 39250 | 39000 | 7342 |
| 569 | 20240424 | 090400 | 1606582150 | 39150 | 38900 | 39200 | 38800 | 6796 |
| 570 | 20240424 | 090300 | 1341271250 | 38900 | 38600 | 39100 | 38500 | 4319 |
| 571 | 20240424 | 090200 | 1173293750 | 38600 | 38050 | 38700 | 38000 | 4983 |
| 572 | 20240424 | 090100 | 982371950 | 38050 | 38400 | 38900 | 37800 | 8510 |
| 573 | 20240424 | 090000 | 656320350 | 38350 | 39150 | 39150 | 37600 | 16030 |