31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 6954 |
| 3 | 20240417 | 184700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20240417 | 184600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20240417 | 184500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20240417 | 184400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20240417 | 184300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20240417 | 184200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20240417 | 184100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20240417 | 184000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20240417 | 183900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20240417 | 183800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20240417 | 183700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20240417 | 183600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20240417 | 183500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20240417 | 183400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20240417 | 183300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20240417 | 183200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20240417 | 183100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20240417 | 183000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20240417 | 182900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20240417 | 182800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20240417 | 182700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20240417 | 182600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20240417 | 182500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20240417 | 182400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20240417 | 182300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20240417 | 182200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20240417 | 182100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20240417 | 182000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20240417 | 181900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20240417 | 181800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 6954 |
| 33 | 20240417 | 181700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20240417 | 181600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20240417 | 181500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20240417 | 181400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20240417 | 181300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20240417 | 181200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20240417 | 181100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20240417 | 181000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20240417 | 180900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20240417 | 180800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20240417 | 180700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20240417 | 180600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20240417 | 180500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20240417 | 180400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20240417 | 180300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20240417 | 180200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20240417 | 180100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20240417 | 180000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20240417 | 175900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20240417 | 175800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20240417 | 175700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20240417 | 175600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20240417 | 175500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20240417 | 175400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20240417 | 175300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20240417 | 175200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20240417 | 175100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20240417 | 175000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20240417 | 174900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20240417 | 174800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 6954 |
| 63 | 20240417 | 174700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20240417 | 174600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20240417 | 174500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20240417 | 174400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20240417 | 174300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20240417 | 174200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20240417 | 174100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20240417 | 174000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20240417 | 173900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20240417 | 173800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20240417 | 173700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20240417 | 173600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20240417 | 173500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20240417 | 173400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20240417 | 173300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20240417 | 173200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20240417 | 173100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20240417 | 173000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20240417 | 172900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20240417 | 172800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20240417 | 172700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20240417 | 172600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20240417 | 172500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20240417 | 172400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20240417 | 172300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20240417 | 172200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20240417 | 172100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20240417 | 172000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20240417 | 171900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20240417 | 171800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 6954 |
| 93 | 20240417 | 171700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20240417 | 171600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20240417 | 171500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20240417 | 171400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20240417 | 171300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20240417 | 171200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20240417 | 171100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20240417 | 171000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20240417 | 170900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20240417 | 170800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20240417 | 170700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20240417 | 170600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20240417 | 170500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20240417 | 170400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20240417 | 170300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20240417 | 170200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20240417 | 170100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20240417 | 170000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20240417 | 165900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20240417 | 165800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20240417 | 165700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20240417 | 165600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20240417 | 165500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20240417 | 165400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20240417 | 165300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20240417 | 165200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20240417 | 165100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20240417 | 165000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20240417 | 164900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20240417 | 164800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 6954 |
| 123 | 20240417 | 164700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20240417 | 164600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20240417 | 164500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20240417 | 164400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20240417 | 164300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20240417 | 164200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20240417 | 164100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20240417 | 164000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20240417 | 163900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20240417 | 163800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20240417 | 163700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20240417 | 163600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20240417 | 163500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20240417 | 163400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20240417 | 163300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20240417 | 163200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20240417 | 163100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20240417 | 163000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20240417 | 162900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20240417 | 162800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20240417 | 162700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20240417 | 162600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20240417 | 162500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20240417 | 162400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20240417 | 162300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20240417 | 162200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20240417 | 162100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20240417 | 162000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20240417 | 161900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20240417 | 161800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 6954 |
| 153 | 20240417 | 161700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20240417 | 161600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20240417 | 161500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20240417 | 161400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20240417 | 161300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20240417 | 161200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20240417 | 161100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20240417 | 161000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20240417 | 160900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20240417 | 160800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20240417 | 160700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20240417 | 160600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20240417 | 160500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20240417 | 160400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20240417 | 160300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20240417 | 160200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20240417 | 160100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20240417 | 160000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20240417 | 155900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20240417 | 155800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20240417 | 155700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20240417 | 155600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20240417 | 155500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20240417 | 155400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20240417 | 155300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20240417 | 155200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20240417 | 155100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20240417 | 155000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20240417 | 154900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20240417 | 154800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 6954 |
| 183 | 20240417 | 154700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20240417 | 154600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20240417 | 154500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20240417 | 154400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20240417 | 154300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20240417 | 154200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20240417 | 154100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20240417 | 154000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20240417 | 153900 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20240417 | 153800 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20240417 | 153700 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20240417 | 153600 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20240417 | 153500 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20240417 | 153400 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20240417 | 153300 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20240417 | 153200 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20240417 | 153100 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20240417 | 153000 | 7277716800 | 31750 | 31750 | 31750 | 31750 | 6954 |
| 201 | 20240417 | 152900 | 7056927300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240417 | 152800 | 7056927300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240417 | 152700 | 7056927300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240417 | 152600 | 7056927300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240417 | 152500 | 7056927300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240417 | 152400 | 7056927300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240417 | 152300 | 7056927300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240417 | 152200 | 7056927300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240417 | 152100 | 7056927300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240417 | 152000 | 7056927300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240417 | 151900 | 7056927300 | 31850 | 31750 | 31850 | 31750 | 1985 |
| 212 | 20240417 | 151800 | 6993790350 | 31750 | 31750 | 31800 | 31700 | 1311 |
| 213 | 20240417 | 151700 | 6952117200 | 31750 | 31750 | 31800 | 31700 | 1141 |
| 214 | 20240417 | 151600 | 6915891950 | 31750 | 31750 | 31800 | 31750 | 1710 |
| 215 | 20240417 | 151500 | 6861599300 | 31750 | 31750 | 31800 | 31750 | 1128 |
| 216 | 20240417 | 151400 | 6825783050 | 31750 | 31750 | 31800 | 31750 | 1119 |
| 217 | 20240417 | 151300 | 6790250350 | 31750 | 31750 | 31750 | 31700 | 673 |
| 218 | 20240417 | 151200 | 6768888350 | 31700 | 31750 | 31750 | 31700 | 1014 |
| 219 | 20240417 | 151100 | 6736697200 | 31750 | 31750 | 31800 | 31750 | 745 |
| 220 | 20240417 | 151000 | 6713043050 | 31750 | 31800 | 31850 | 31750 | 897 |
| 221 | 20240417 | 150900 | 6684528000 | 31800 | 31800 | 31850 | 31750 | 1672 |
| 222 | 20240417 | 150800 | 6631303000 | 31750 | 31850 | 31850 | 31750 | 336 |
| 223 | 20240417 | 150700 | 6620617450 | 31800 | 31750 | 31800 | 31750 | 2139 |
| 224 | 20240417 | 150600 | 6552637800 | 31750 | 31750 | 31800 | 31750 | 664 |
| 225 | 20240417 | 150500 | 6531555300 | 31750 | 31750 | 31750 | 31750 | 809 |
| 226 | 20240417 | 150400 | 6505869550 | 31750 | 31800 | 31850 | 31750 | 937 |
| 227 | 20240417 | 150300 | 6476087200 | 31850 | 31800 | 31850 | 31800 | 1059 |
| 228 | 20240417 | 150200 | 6442405000 | 31800 | 31800 | 31850 | 31800 | 345 |
| 229 | 20240417 | 150100 | 6431433900 | 31800 | 31800 | 31850 | 31750 | 863 |
| 230 | 20240417 | 150000 | 6403990000 | 31800 | 31850 | 31850 | 31800 | 650 |
| 231 | 20240417 | 145900 | 6383292900 | 31850 | 31850 | 31850 | 31800 | 1628 |
| 232 | 20240417 | 145800 | 6331497950 | 31850 | 31850 | 31900 | 31850 | 335 |
| 233 | 20240417 | 145700 | 6320827750 | 31850 | 31800 | 31850 | 31750 | 1500 |
| 234 | 20240417 | 145600 | 6273087100 | 31800 | 31800 | 31800 | 31800 | 660 |
| 235 | 20240417 | 145500 | 6252099100 | 31800 | 31800 | 31850 | 31800 | 627 |
| 236 | 20240417 | 145400 | 6232140200 | 31800 | 31800 | 31800 | 31800 | 2086 |
| 237 | 20240417 | 145300 | 6165805400 | 31800 | 31850 | 31850 | 31800 | 532 |
| 238 | 20240417 | 145200 | 6148875000 | 31800 | 31850 | 31850 | 31800 | 755 |
| 239 | 20240417 | 145100 | 6124833700 | 31850 | 31900 | 31900 | 31850 | 1381 |
| 240 | 20240417 | 145000 | 6080847350 | 31900 | 31900 | 31950 | 31900 | 1035 |
| 241 | 20240417 | 144900 | 6047824350 | 31900 | 31900 | 31900 | 31900 | 81 |
| 242 | 20240417 | 144800 | 6045240450 | 31900 | 31850 | 31900 | 31850 | 420 |
| 243 | 20240417 | 144700 | 6031842500 | 31900 | 31850 | 31900 | 31800 | 2398 |
| 244 | 20240417 | 144600 | 5955416750 | 31850 | 31800 | 31900 | 31750 | 3117 |
| 245 | 20240417 | 144500 | 5856162350 | 31800 | 31800 | 31800 | 31750 | 1004 |
| 246 | 20240417 | 144400 | 5824236350 | 31800 | 31800 | 31850 | 31750 | 2431 |
| 247 | 20240417 | 144300 | 5746936450 | 31800 | 31800 | 31800 | 31800 | 857 |
| 248 | 20240417 | 144200 | 5719683850 | 31800 | 31800 | 31850 | 31800 | 508 |
| 249 | 20240417 | 144100 | 5703519450 | 31800 | 31750 | 31800 | 31750 | 974 |
| 250 | 20240417 | 144000 | 5672561600 | 31800 | 31800 | 31800 | 31750 | 746 |
| 251 | 20240417 | 143900 | 5648839250 | 31800 | 31800 | 31850 | 31800 | 378 |
| 252 | 20240417 | 143800 | 5636818800 | 31800 | 31800 | 31850 | 31750 | 888 |
| 253 | 20240417 | 143700 | 5608580700 | 31800 | 31800 | 31800 | 31800 | 688 |
| 254 | 20240417 | 143600 | 5586702300 | 31800 | 31800 | 31850 | 31800 | 507 |
| 255 | 20240417 | 143500 | 5570579650 | 31800 | 31800 | 31800 | 31800 | 331 |
| 256 | 20240417 | 143400 | 5560053850 | 31800 | 31800 | 31850 | 31750 | 655 |
| 257 | 20240417 | 143300 | 5539226700 | 31850 | 31800 | 31850 | 31800 | 874 |
| 258 | 20240417 | 143200 | 5511428200 | 31850 | 31800 | 31850 | 31800 | 326 |
| 259 | 20240417 | 143100 | 5501060550 | 31800 | 31800 | 31850 | 31800 | 925 |
| 260 | 20240417 | 143000 | 5471643500 | 31800 | 31850 | 31850 | 31800 | 627 |
| 261 | 20240417 | 142900 | 5451676300 | 31850 | 31850 | 31900 | 31850 | 349 |
| 262 | 20240417 | 142800 | 5440560450 | 31850 | 31850 | 31900 | 31850 | 646 |
| 263 | 20240417 | 142700 | 5419985100 | 31850 | 31900 | 31900 | 31850 | 411 |
| 264 | 20240417 | 142600 | 5406888950 | 31900 | 31900 | 31900 | 31850 | 525 |
| 265 | 20240417 | 142500 | 5390143350 | 31900 | 31900 | 31900 | 31850 | 703 |
| 266 | 20240417 | 142400 | 5367729400 | 31850 | 31900 | 31900 | 31850 | 375 |
| 267 | 20240417 | 142300 | 5355769850 | 31900 | 31950 | 31950 | 31900 | 243 |
| 268 | 20240417 | 142200 | 5348010200 | 31950 | 31950 | 31950 | 31950 | 386 |
| 269 | 20240417 | 142100 | 5335677500 | 31950 | 31900 | 31950 | 31900 | 416 |
| 270 | 20240417 | 142000 | 5322388000 | 31950 | 31950 | 31950 | 31900 | 640 |
| 271 | 20240417 | 141900 | 5301952000 | 31950 | 31900 | 31950 | 31900 | 428 |
| 272 | 20240417 | 141800 | 5288288950 | 31950 | 31900 | 31950 | 31850 | 1093 |
| 273 | 20240417 | 141700 | 5253387900 | 31900 | 31900 | 31950 | 31900 | 797 |
| 274 | 20240417 | 141600 | 5227955350 | 31900 | 31900 | 31900 | 31900 | 303 |
| 275 | 20240417 | 141500 | 5218289650 | 31900 | 31900 | 31900 | 31900 | 242 |
| 276 | 20240417 | 141400 | 5210569850 | 31950 | 31950 | 32000 | 31900 | 385 |
| 277 | 20240417 | 141300 | 5198274500 | 31950 | 31950 | 31950 | 31950 | 294 |
| 278 | 20240417 | 141200 | 5188881200 | 31950 | 32000 | 32000 | 31950 | 360 |
| 279 | 20240417 | 141100 | 5177373900 | 31950 | 31950 | 32000 | 31950 | 981 |
| 280 | 20240417 | 141000 | 5146011400 | 31950 | 32000 | 32000 | 31950 | 860 |
| 281 | 20240417 | 140900 | 5118513000 | 32000 | 32000 | 32000 | 32000 | 448 |
| 282 | 20240417 | 140800 | 5104177000 | 32000 | 32000 | 32050 | 32000 | 455 |
| 283 | 20240417 | 140700 | 5089611900 | 32000 | 32000 | 32050 | 32000 | 296 |
| 284 | 20240417 | 140600 | 5080139300 | 32000 | 31950 | 32050 | 31950 | 368 |
| 285 | 20240417 | 140500 | 5068367150 | 32000 | 32000 | 32000 | 31950 | 736 |
| 286 | 20240417 | 140400 | 5044819850 | 32000 | 31950 | 32000 | 31900 | 732 |
| 287 | 20240417 | 140300 | 5021417600 | 31900 | 31900 | 31950 | 31900 | 984 |
| 288 | 20240417 | 140200 | 4989995300 | 31900 | 31900 | 31950 | 31900 | 413 |
| 289 | 20240417 | 140100 | 4976817400 | 31900 | 31900 | 31950 | 31900 | 385 |
| 290 | 20240417 | 140000 | 4964535850 | 31900 | 31950 | 31950 | 31900 | 802 |
| 291 | 20240417 | 135900 | 4938915900 | 31950 | 32000 | 32000 | 31950 | 533 |
| 292 | 20240417 | 135800 | 4921878050 | 32000 | 32050 | 32050 | 32000 | 867 |
| 293 | 20240417 | 135700 | 4894101900 | 32050 | 32050 | 32100 | 32050 | 367 |
| 294 | 20240417 | 135600 | 4882339450 | 32050 | 32050 | 32100 | 32050 | 670 |
| 295 | 20240417 | 135500 | 4860847650 | 32100 | 32000 | 32100 | 31950 | 2283 |
| 296 | 20240417 | 135400 | 4787669150 | 31950 | 32000 | 32000 | 31950 | 865 |
| 297 | 20240417 | 135300 | 4759997350 | 32000 | 31950 | 32050 | 31950 | 1303 |
| 298 | 20240417 | 135200 | 4718300800 | 31900 | 31950 | 32000 | 31900 | 837 |
| 299 | 20240417 | 135100 | 4691563700 | 32000 | 31950 | 32000 | 31950 | 565 |
| 300 | 20240417 | 135000 | 4673504850 | 31950 | 31850 | 31950 | 31850 | 2617 |
| 301 | 20240417 | 134900 | 4590020550 | 31800 | 31800 | 31800 | 31800 | 445 |
| 302 | 20240417 | 134800 | 4575869550 | 31800 | 31800 | 31850 | 31800 | 610 |
| 303 | 20240417 | 134700 | 4556471400 | 31800 | 31850 | 31850 | 31800 | 496 |
| 304 | 20240417 | 134600 | 4540686700 | 31800 | 31850 | 31850 | 31800 | 676 |
| 305 | 20240417 | 134500 | 4519177000 | 31800 | 31850 | 31900 | 31800 | 651 |
| 306 | 20240417 | 134400 | 4498449200 | 31900 | 31800 | 31900 | 31800 | 786 |
| 307 | 20240417 | 134300 | 4473421800 | 31850 | 31850 | 31850 | 31800 | 584 |
| 308 | 20240417 | 134200 | 4454840150 | 31850 | 31900 | 31900 | 31800 | 851 |
| 309 | 20240417 | 134100 | 4427739300 | 31850 | 31900 | 31900 | 31800 | 5366 |
| 310 | 20240417 | 134000 | 4256760900 | 31900 | 31900 | 31950 | 31900 | 671 |
| 311 | 20240417 | 133900 | 4235348450 | 31950 | 31900 | 31950 | 31900 | 222 |
| 312 | 20240417 | 133800 | 4228262300 | 31900 | 31900 | 32000 | 31900 | 509 |
| 313 | 20240417 | 133700 | 4212003000 | 31950 | 31950 | 31950 | 31900 | 3761 |
| 314 | 20240417 | 133600 | 4091927550 | 32000 | 31950 | 32000 | 31950 | 535 |
| 315 | 20240417 | 133500 | 4074832650 | 31950 | 31950 | 31950 | 31900 | 454 |
| 316 | 20240417 | 133400 | 4060344150 | 31950 | 32000 | 32000 | 31900 | 2960 |
| 317 | 20240417 | 133300 | 3965763650 | 32000 | 32000 | 32000 | 32000 | 447 |
| 318 | 20240417 | 133200 | 3951459650 | 32000 | 32000 | 32050 | 32000 | 803 |
| 319 | 20240417 | 133100 | 3925763600 | 32000 | 32050 | 32050 | 31950 | 1425 |
| 320 | 20240417 | 133000 | 3880165450 | 32050 | 32000 | 32100 | 32000 | 158 |
| 321 | 20240417 | 132900 | 3875105150 | 32050 | 32000 | 32050 | 32000 | 583 |
| 322 | 20240417 | 132800 | 3856420050 | 32050 | 32050 | 32050 | 32050 | 260 |
| 323 | 20240417 | 132700 | 3848087050 | 32050 | 32050 | 32100 | 32050 | 335 |
| 324 | 20240417 | 132600 | 3837344800 | 32050 | 32100 | 32100 | 32050 | 185 |
| 325 | 20240417 | 132500 | 3831415300 | 32050 | 32150 | 32150 | 32050 | 630 |
| 326 | 20240417 | 132400 | 3811192550 | 32150 | 32100 | 32150 | 32100 | 159 |
| 327 | 20240417 | 132300 | 3806087500 | 32200 | 32100 | 32200 | 32050 | 1027 |
| 328 | 20240417 | 132200 | 3773067300 | 32050 | 32100 | 32100 | 32050 | 165 |
| 329 | 20240417 | 132100 | 3767776150 | 32100 | 32050 | 32100 | 32050 | 152 |
| 330 | 20240417 | 132000 | 3762900450 | 32100 | 32100 | 32100 | 32050 | 167 |
| 331 | 20240417 | 131900 | 3757547400 | 32050 | 32050 | 32050 | 32050 | 112 |
| 332 | 20240417 | 131800 | 3753957800 | 32050 | 32050 | 32050 | 32050 | 145 |
| 333 | 20240417 | 131700 | 3749310550 | 32050 | 32050 | 32100 | 32050 | 404 |
| 334 | 20240417 | 131600 | 3736362300 | 32100 | 32050 | 32100 | 32050 | 10 |
| 335 | 20240417 | 131500 | 3736041600 | 32050 | 32000 | 32050 | 32000 | 384 |
| 336 | 20240417 | 131400 | 3723736750 | 32050 | 32000 | 32050 | 32000 | 166 |
| 337 | 20240417 | 131300 | 3718423550 | 31950 | 32000 | 32050 | 31950 | 279 |
| 338 | 20240417 | 131200 | 3709494300 | 31950 | 31950 | 32000 | 31950 | 205 |
| 339 | 20240417 | 131100 | 3702944350 | 31950 | 32000 | 32000 | 31950 | 243 |
| 340 | 20240417 | 131000 | 3695175850 | 32050 | 32000 | 32050 | 31950 | 89 |
| 341 | 20240417 | 130900 | 3692326600 | 32000 | 32050 | 32050 | 32000 | 709 |
| 342 | 20240417 | 130800 | 3669635900 | 32000 | 32000 | 32000 | 31950 | 320 |
| 343 | 20240417 | 130700 | 3659398150 | 32000 | 32050 | 32050 | 32000 | 19 |
| 344 | 20240417 | 130600 | 3658789250 | 32000 | 32050 | 32050 | 32000 | 299 |
| 345 | 20240417 | 130500 | 3649216300 | 32050 | 32100 | 32100 | 32050 | 262 |
| 346 | 20240417 | 130400 | 3640816850 | 32050 | 32100 | 32100 | 32050 | 49 |
| 347 | 20240417 | 130300 | 3639246200 | 32100 | 32050 | 32100 | 32050 | 191 |
| 348 | 20240417 | 130200 | 3633121400 | 32050 | 32050 | 32150 | 32000 | 1069 |
| 349 | 20240417 | 130100 | 3598820300 | 32000 | 32000 | 32000 | 32000 | 180 |
| 350 | 20240417 | 130000 | 3593060300 | 32000 | 32000 | 32050 | 32000 | 108 |
| 351 | 20240417 | 125900 | 3589604100 | 31950 | 32000 | 32000 | 31950 | 379 |
| 352 | 20240417 | 125800 | 3577482250 | 32000 | 32050 | 32050 | 32000 | 11 |
| 353 | 20240417 | 125700 | 3577130200 | 32000 | 32050 | 32050 | 31950 | 229 |
| 354 | 20240417 | 125600 | 3569803800 | 32000 | 31950 | 32000 | 31950 | 2244 |
| 355 | 20240417 | 125500 | 3498046950 | 31950 | 32000 | 32000 | 31950 | 533 |
| 356 | 20240417 | 125400 | 3481017550 | 31950 | 32000 | 32000 | 31950 | 366 |
| 357 | 20240417 | 125300 | 3469310550 | 32000 | 32000 | 32000 | 32000 | 190 |
| 358 | 20240417 | 125200 | 3463230550 | 32000 | 32000 | 32000 | 31950 | 1971 |
| 359 | 20240417 | 125100 | 3400208850 | 32000 | 32000 | 32050 | 32000 | 1528 |
| 360 | 20240417 | 125000 | 3351306350 | 32050 | 32050 | 32050 | 32000 | 124 |
| 361 | 20240417 | 124900 | 3347337250 | 32050 | 32000 | 32050 | 32000 | 236 |
| 362 | 20240417 | 124800 | 3339780650 | 32000 | 32000 | 32050 | 32000 | 1627 |
| 363 | 20240417 | 124700 | 3287714550 | 32000 | 32050 | 32050 | 32000 | 173 |
| 364 | 20240417 | 124600 | 3282172750 | 32050 | 32050 | 32050 | 32000 | 2928 |
| 365 | 20240417 | 124500 | 3188336550 | 32050 | 32100 | 32100 | 32050 | 1404 |
| 366 | 20240417 | 124400 | 3143287500 | 32100 | 32200 | 32200 | 32100 | 3113 |
| 367 | 20240417 | 124300 | 3043295850 | 32200 | 32150 | 32200 | 32150 | 546 |
| 368 | 20240417 | 124200 | 3025736650 | 32150 | 32150 | 32150 | 32150 | 7 |
| 369 | 20240417 | 124100 | 3025511600 | 32150 | 32150 | 32200 | 32150 | 119 |
| 370 | 20240417 | 124000 | 3021684900 | 32200 | 32200 | 32250 | 32150 | 1687 |
| 371 | 20240417 | 123900 | 2967439300 | 32200 | 32200 | 32200 | 32200 | 605 |
| 372 | 20240417 | 123800 | 2947958300 | 32200 | 32200 | 32200 | 32200 | 595 |
| 373 | 20240417 | 123700 | 2928799300 | 32200 | 32250 | 32250 | 32200 | 123 |
| 374 | 20240417 | 123600 | 2924837150 | 32250 | 32200 | 32250 | 32200 | 229 |
| 375 | 20240417 | 123500 | 2917457000 | 32250 | 32250 | 32250 | 32250 | 60 |
| 376 | 20240417 | 123400 | 2915522000 | 32300 | 32250 | 32300 | 32200 | 2908 |
| 377 | 20240417 | 123300 | 2821758650 | 32300 | 32300 | 32300 | 32250 | 110 |
| 378 | 20240417 | 123200 | 2818208500 | 32300 | 32250 | 32300 | 32250 | 88 |
| 379 | 20240417 | 123100 | 2815369150 | 32250 | 32250 | 32250 | 32250 | 45 |
| 380 | 20240417 | 123000 | 2813917900 | 32250 | 32250 | 32250 | 32250 | 57 |
| 381 | 20240417 | 122900 | 2812079650 | 32250 | 32300 | 32300 | 32250 | 126 |
| 382 | 20240417 | 122800 | 2808015850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 383 | 20240417 | 122700 | 2808015850 | 32250 | 32300 | 32300 | 32250 | 126 |
| 384 | 20240417 | 122600 | 2803951750 | 32300 | 32300 | 32300 | 32250 | 160 |
| 385 | 20240417 | 122500 | 2798789450 | 32250 | 32300 | 32300 | 32250 | 305 |
| 386 | 20240417 | 122400 | 2788938100 | 32300 | 32300 | 32300 | 32300 | 109 |
| 387 | 20240417 | 122300 | 2785417400 | 32300 | 32300 | 32300 | 32300 | 55 |
| 388 | 20240417 | 122200 | 2783640900 | 32300 | 32300 | 32300 | 32300 | 47 |
| 389 | 20240417 | 122100 | 2782122800 | 32300 | 32350 | 32350 | 32300 | 167 |
| 390 | 20240417 | 122000 | 2776728200 | 32350 | 32350 | 32350 | 32300 | 50 |
| 391 | 20240417 | 121900 | 2775111950 | 32350 | 32300 | 32350 | 32300 | 38 |
| 392 | 20240417 | 121800 | 2773884350 | 32300 | 32350 | 32350 | 32300 | 444 |
| 393 | 20240417 | 121700 | 2759542850 | 32300 | 32300 | 32350 | 32300 | 91 |
| 394 | 20240417 | 121600 | 2756602300 | 32300 | 32350 | 32350 | 32300 | 9 |
| 395 | 20240417 | 121500 | 2756311250 | 32350 | 32350 | 32350 | 32300 | 193 |
| 396 | 20240417 | 121400 | 2750072800 | 32350 | 32350 | 32350 | 32350 | 22 |
| 397 | 20240417 | 121300 | 2749361100 | 32350 | 32350 | 32350 | 32300 | 60 |
| 398 | 20240417 | 121200 | 2747422350 | 32300 | 32300 | 32300 | 32300 | 83 |
| 399 | 20240417 | 121100 | 2744741450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 400 | 20240417 | 121000 | 2744741450 | 32300 | 32350 | 32350 | 32300 | 211 |
| 401 | 20240417 | 120900 | 2737917800 | 32300 | 32300 | 32350 | 32300 | 193 |
| 402 | 20240417 | 120800 | 2731683850 | 32300 | 32300 | 32300 | 32300 | 50 |
| 403 | 20240417 | 120700 | 2730068850 | 32300 | 32300 | 32350 | 32300 | 43 |
| 404 | 20240417 | 120600 | 2728679900 | 32300 | 32300 | 32300 | 32250 | 238 |
| 405 | 20240417 | 120500 | 2720994650 | 32300 | 32300 | 32300 | 32300 | 82 |
| 406 | 20240417 | 120400 | 2718346050 | 32250 | 32300 | 32300 | 32250 | 46 |
| 407 | 20240417 | 120300 | 2716860400 | 32300 | 32300 | 32300 | 32300 | 57 |
| 408 | 20240417 | 120200 | 2715019300 | 32300 | 32300 | 32300 | 32300 | 41 |
| 409 | 20240417 | 120100 | 2713695000 | 32250 | 32300 | 32300 | 32250 | 117 |
| 410 | 20240417 | 120000 | 2709920900 | 32300 | 32300 | 32350 | 32300 | 28 |
| 411 | 20240417 | 115900 | 2709016450 | 32300 | 32250 | 32300 | 32250 | 107 |
| 412 | 20240417 | 115800 | 2705562150 | 32300 | 32350 | 32350 | 32250 | 2120 |
| 413 | 20240417 | 115700 | 2637139600 | 32300 | 32300 | 32350 | 32300 | 56 |
| 414 | 20240417 | 115600 | 2635330300 | 32350 | 32350 | 32350 | 32350 | 124 |
| 415 | 20240417 | 115500 | 2631318900 | 32350 | 32300 | 32350 | 32300 | 70 |
| 416 | 20240417 | 115400 | 2629054950 | 32350 | 32350 | 32400 | 32300 | 2581 |
| 417 | 20240417 | 115300 | 2545616650 | 32350 | 32400 | 32400 | 32350 | 16 |
| 418 | 20240417 | 115200 | 2545098750 | 32350 | 32350 | 32400 | 32350 | 178 |
| 419 | 20240417 | 115100 | 2539339450 | 32400 | 32400 | 32400 | 32400 | 130 |
| 420 | 20240417 | 115000 | 2535127450 | 32350 | 32350 | 32400 | 32350 | 138 |
| 421 | 20240417 | 114900 | 2530661500 | 32350 | 32400 | 32400 | 32350 | 67 |
| 422 | 20240417 | 114800 | 2528493550 | 32400 | 32400 | 32400 | 32400 | 10 |
| 423 | 20240417 | 114700 | 2528169550 | 32350 | 32400 | 32400 | 32350 | 437 |
| 424 | 20240417 | 114600 | 2514031350 | 32400 | 32400 | 32400 | 32400 | 54 |
| 425 | 20240417 | 114500 | 2512281750 | 32400 | 32400 | 32400 | 32350 | 396 |
| 426 | 20240417 | 114400 | 2499458650 | 32400 | 32350 | 32400 | 32350 | 194 |
| 427 | 20240417 | 114300 | 2493175900 | 32350 | 32350 | 32350 | 32350 | 112 |
| 428 | 20240417 | 114200 | 2489552700 | 32350 | 32400 | 32400 | 32350 | 252 |
| 429 | 20240417 | 114100 | 2481400450 | 32350 | 32350 | 32350 | 32350 | 105 |
| 430 | 20240417 | 114000 | 2478003700 | 32350 | 32350 | 32400 | 32350 | 455 |
| 431 | 20240417 | 113900 | 2463284400 | 32400 | 32350 | 32400 | 32350 | 36 |
| 432 | 20240417 | 113800 | 2462119500 | 32400 | 32400 | 32400 | 32400 | 1195 |
| 433 | 20240417 | 113700 | 2423401500 | 32400 | 32400 | 32400 | 32400 | 153 |
| 434 | 20240417 | 113600 | 2418444300 | 32400 | 32400 | 32400 | 32400 | 648 |
| 435 | 20240417 | 113500 | 2397449100 | 32400 | 32400 | 32400 | 32400 | 55 |
| 436 | 20240417 | 113400 | 2395667100 | 32400 | 32450 | 32450 | 32400 | 60 |
| 437 | 20240417 | 113300 | 2393722950 | 32450 | 32400 | 32450 | 32400 | 107 |
| 438 | 20240417 | 113200 | 2390255850 | 32400 | 32450 | 32450 | 32400 | 4 |
| 439 | 20240417 | 113100 | 2390126100 | 32400 | 32450 | 32450 | 32400 | 64 |
| 440 | 20240417 | 113000 | 2388050950 | 32450 | 32400 | 32450 | 32400 | 65 |
| 441 | 20240417 | 112900 | 2385944450 | 32450 | 32400 | 32450 | 32400 | 693 |
| 442 | 20240417 | 112800 | 2363458850 | 32400 | 32400 | 32450 | 32400 | 334 |
| 443 | 20240417 | 112700 | 2352625900 | 32400 | 32400 | 32450 | 32400 | 232 |
| 444 | 20240417 | 112600 | 2345109050 | 32400 | 32450 | 32450 | 32400 | 2304 |
| 445 | 20240417 | 112500 | 2270346500 | 32450 | 32450 | 32450 | 32450 | 58 |
| 446 | 20240417 | 112400 | 2268464400 | 32450 | 32450 | 32450 | 32450 | 130 |
| 447 | 20240417 | 112300 | 2264245900 | 32500 | 32500 | 32500 | 32500 | 15 |
| 448 | 20240417 | 112200 | 2263758400 | 32450 | 32450 | 32500 | 32450 | 105 |
| 449 | 20240417 | 112100 | 2260351100 | 32450 | 32500 | 32500 | 32450 | 57 |
| 450 | 20240417 | 112000 | 2258501350 | 32500 | 32450 | 32500 | 32450 | 206 |
| 451 | 20240417 | 111900 | 2251816450 | 32450 | 32400 | 32450 | 32400 | 122 |
| 452 | 20240417 | 111800 | 2247858100 | 32400 | 32450 | 32500 | 32400 | 138 |
| 453 | 20240417 | 111700 | 2243380300 | 32450 | 32450 | 32450 | 32400 | 143 |
| 454 | 20240417 | 111600 | 2238742250 | 32450 | 32450 | 32450 | 32450 | 65 |
| 455 | 20240417 | 111500 | 2236633000 | 32450 | 32450 | 32450 | 32400 | 138 |
| 456 | 20240417 | 111400 | 2232157150 | 32450 | 32400 | 32450 | 32400 | 101 |
| 457 | 20240417 | 111300 | 2228882550 | 32450 | 32450 | 32450 | 32400 | 735 |
| 458 | 20240417 | 111200 | 2205066400 | 32450 | 32450 | 32500 | 32450 | 8 |
| 459 | 20240417 | 111100 | 2204806500 | 32450 | 32400 | 32450 | 32400 | 305 |
| 460 | 20240417 | 111000 | 2194915050 | 32350 | 32400 | 32400 | 32350 | 157 |
| 461 | 20240417 | 110900 | 2189830650 | 32400 | 32400 | 32400 | 32400 | 51 |
| 462 | 20240417 | 110800 | 2188178250 | 32400 | 32400 | 32450 | 32350 | 182 |
| 463 | 20240417 | 110700 | 2182284400 | 32400 | 32400 | 32400 | 32350 | 82 |
| 464 | 20240417 | 110600 | 2179630400 | 32400 | 32350 | 32400 | 32350 | 47 |
| 465 | 20240417 | 110500 | 2178109850 | 32400 | 32400 | 32400 | 32400 | 79 |
| 466 | 20240417 | 110400 | 2175550250 | 32400 | 32400 | 32400 | 32400 | 71 |
| 467 | 20240417 | 110300 | 2173249850 | 32450 | 32450 | 32450 | 32400 | 103 |
| 468 | 20240417 | 110200 | 2169909750 | 32400 | 32400 | 32400 | 32400 | 129 |
| 469 | 20240417 | 110100 | 2165730150 | 32400 | 32400 | 32400 | 32400 | 107 |
| 470 | 20240417 | 110000 | 2162263350 | 32400 | 32450 | 32450 | 32400 | 767 |
| 471 | 20240417 | 105900 | 2137407050 | 32400 | 32400 | 32400 | 32400 | 457 |
| 472 | 20240417 | 105800 | 2122600250 | 32450 | 32450 | 32450 | 32450 | 1 |
| 473 | 20240417 | 105700 | 2122567800 | 32400 | 32400 | 32400 | 32400 | 1 |
| 474 | 20240417 | 105600 | 2122535400 | 32400 | 32450 | 32450 | 32400 | 128 |
| 475 | 20240417 | 105500 | 2118386900 | 32450 | 32400 | 32500 | 32400 | 78 |
| 476 | 20240417 | 105400 | 2115855850 | 32400 | 32450 | 32450 | 32400 | 51 |
| 477 | 20240417 | 105300 | 2114203150 | 32450 | 32450 | 32450 | 32400 | 434 |
| 478 | 20240417 | 105200 | 2100137200 | 32450 | 32400 | 32450 | 32400 | 96 |
| 479 | 20240417 | 105100 | 2097026750 | 32400 | 32450 | 32500 | 32400 | 1905 |
| 480 | 20240417 | 105000 | 2035297800 | 32450 | 32450 | 32450 | 32400 | 244 |
| 481 | 20240417 | 104900 | 2027388950 | 32400 | 32450 | 32450 | 32400 | 50 |
| 482 | 20240417 | 104800 | 2025768750 | 32450 | 32450 | 32450 | 32450 | 54 |
| 483 | 20240417 | 104700 | 2024016450 | 32400 | 32450 | 32450 | 32400 | 323 |
| 484 | 20240417 | 104600 | 2013540450 | 32500 | 32450 | 32500 | 32450 | 7 |
| 485 | 20240417 | 104500 | 2013313200 | 32450 | 32450 | 32500 | 32450 | 434 |
| 486 | 20240417 | 104400 | 1999229800 | 32450 | 32450 | 32450 | 32450 | 57 |
| 487 | 20240417 | 104300 | 1997380150 | 32450 | 32450 | 32450 | 32450 | 0 |
| 488 | 20240417 | 104200 | 1997380150 | 32450 | 32500 | 32500 | 32450 | 158 |
| 489 | 20240417 | 104100 | 1992252900 | 32550 | 32500 | 32550 | 32500 | 15 |
| 490 | 20240417 | 104000 | 1991764900 | 32500 | 32500 | 32500 | 32500 | 255 |
| 491 | 20240417 | 103900 | 1983477400 | 32550 | 32550 | 32600 | 32550 | 109 |
| 492 | 20240417 | 103800 | 1979929400 | 32500 | 32550 | 32550 | 32500 | 53 |
| 493 | 20240417 | 103700 | 1978206550 | 32550 | 32550 | 32550 | 32550 | 33 |
| 494 | 20240417 | 103600 | 1977132400 | 32550 | 32550 | 32550 | 32550 | 112 |
| 495 | 20240417 | 103500 | 1973486800 | 32500 | 32550 | 32550 | 32500 | 392 |
| 496 | 20240417 | 103400 | 1960729650 | 32550 | 32500 | 32550 | 32500 | 105 |
| 497 | 20240417 | 103300 | 1957314350 | 32450 | 32500 | 32500 | 32450 | 392 |
| 498 | 20240417 | 103200 | 1944592900 | 32500 | 32450 | 32500 | 32450 | 15 |
| 499 | 20240417 | 103100 | 1944106050 | 32450 | 32450 | 32450 | 32450 | 54 |
| 500 | 20240417 | 103000 | 1942353750 | 32450 | 32450 | 32450 | 32450 | 64 |
| 501 | 20240417 | 102900 | 1940276950 | 32450 | 32400 | 32450 | 32400 | 59 |
| 502 | 20240417 | 102800 | 1938364700 | 32550 | 32450 | 32550 | 32400 | 1277 |
| 503 | 20240417 | 102700 | 1896867050 | 32450 | 32450 | 32500 | 32400 | 91 |
| 504 | 20240417 | 102600 | 1893918250 | 32350 | 32450 | 32450 | 32350 | 3247 |
| 505 | 20240417 | 102500 | 1788715250 | 32450 | 32450 | 32500 | 32400 | 186 |
| 506 | 20240417 | 102400 | 1782686850 | 32450 | 32500 | 32500 | 32400 | 120 |
| 507 | 20240417 | 102300 | 1778794000 | 32500 | 32550 | 32550 | 32500 | 11 |
| 508 | 20240417 | 102200 | 1778436450 | 32500 | 32400 | 32500 | 32400 | 490 |
| 509 | 20240417 | 102100 | 1762555750 | 32400 | 32450 | 32450 | 32400 | 63 |
| 510 | 20240417 | 102000 | 1760514250 | 32500 | 32400 | 32600 | 32400 | 817 |
| 511 | 20240417 | 101900 | 1734035200 | 32400 | 32400 | 32400 | 32400 | 281 |
| 512 | 20240417 | 101800 | 1724930800 | 32400 | 32400 | 32400 | 32400 | 59 |
| 513 | 20240417 | 101700 | 1723019200 | 32400 | 32450 | 32450 | 32400 | 283 |
| 514 | 20240417 | 101600 | 1713847200 | 32400 | 32450 | 32450 | 32400 | 271 |
| 515 | 20240417 | 101500 | 1705066500 | 32500 | 32400 | 32550 | 32400 | 96 |
| 516 | 20240417 | 101400 | 1701953300 | 32450 | 32450 | 32600 | 32400 | 557 |
| 517 | 20240417 | 101300 | 1683881250 | 32450 | 32400 | 32450 | 32400 | 84 |
| 518 | 20240417 | 101200 | 1681158000 | 32400 | 32450 | 32450 | 32400 | 746 |
| 519 | 20240417 | 101100 | 1656983350 | 32450 | 32400 | 32450 | 32400 | 930 |
| 520 | 20240417 | 101000 | 1626836350 | 32450 | 32450 | 32450 | 32400 | 416 |
| 521 | 20240417 | 100900 | 1613339450 | 32450 | 32600 | 32600 | 32400 | 8332 |
| 522 | 20240417 | 100800 | 1342888950 | 32500 | 32550 | 32600 | 32500 | 3178 |
| 523 | 20240417 | 100700 | 1239450200 | 32550 | 32550 | 32600 | 32550 | 82 |
| 524 | 20240417 | 100600 | 1236779800 | 32550 | 32700 | 32700 | 32550 | 3040 |
| 525 | 20240417 | 100500 | 1137592000 | 32700 | 32650 | 32700 | 32650 | 676 |
| 526 | 20240417 | 100400 | 1115490250 | 32650 | 32750 | 32750 | 32650 | 1735 |
| 527 | 20240417 | 100300 | 1058763950 | 32700 | 32750 | 32800 | 32700 | 256 |
| 528 | 20240417 | 100200 | 1050380300 | 32750 | 32750 | 32750 | 32700 | 241 |
| 529 | 20240417 | 100100 | 1042497000 | 32700 | 32700 | 32700 | 32700 | 191 |
| 530 | 20240417 | 100000 | 1036251300 | 32700 | 32750 | 32750 | 32650 | 1065 |
| 531 | 20240417 | 095900 | 1001424450 | 32700 | 32700 | 32700 | 32700 | 487 |
| 532 | 20240417 | 095800 | 985499550 | 32650 | 32700 | 32700 | 32650 | 593 |
| 533 | 20240417 | 095700 | 966110750 | 32700 | 32750 | 32750 | 32700 | 148 |
| 534 | 20240417 | 095600 | 961270300 | 32750 | 32800 | 32800 | 32750 | 187 |
| 535 | 20240417 | 095500 | 955139950 | 32750 | 32750 | 32800 | 32750 | 1104 |
| 536 | 20240417 | 095400 | 918981100 | 32800 | 32850 | 32850 | 32800 | 943 |
| 537 | 20240417 | 095300 | 888050600 | 32850 | 32850 | 32850 | 32850 | 15 |
| 538 | 20240417 | 095200 | 887557850 | 32800 | 32800 | 32800 | 32800 | 59 |
| 539 | 20240417 | 095100 | 885622650 | 32800 | 32850 | 32850 | 32800 | 144 |
| 540 | 20240417 | 095000 | 880897650 | 32800 | 32800 | 32800 | 32800 | 47 |
| 541 | 20240417 | 094900 | 879356050 | 32750 | 32800 | 32800 | 32750 | 321 |
| 542 | 20240417 | 094800 | 868839700 | 32800 | 32800 | 32800 | 32800 | 79 |
| 543 | 20240417 | 094700 | 866248500 | 32750 | 32750 | 32800 | 32750 | 51 |
| 544 | 20240417 | 094600 | 864578050 | 32750 | 32800 | 32800 | 32750 | 95 |
| 545 | 20240417 | 094500 | 861462400 | 32800 | 32800 | 32850 | 32800 | 146 |
| 546 | 20240417 | 094400 | 856673550 | 32800 | 32800 | 32800 | 32800 | 5 |
| 547 | 20240417 | 094300 | 856509550 | 32850 | 32850 | 32850 | 32750 | 126 |
| 548 | 20240417 | 094200 | 852376600 | 32900 | 32850 | 32900 | 32700 | 131 |
| 549 | 20240417 | 094100 | 848080100 | 32850 | 32750 | 32850 | 32700 | 69 |
| 550 | 20240417 | 094000 | 845819100 | 32750 | 32800 | 32850 | 32750 | 1065 |
| 551 | 20240417 | 093900 | 810888000 | 32850 | 32800 | 32850 | 32800 | 9 |
| 552 | 20240417 | 093800 | 810592650 | 32850 | 32800 | 32900 | 32800 | 116 |
| 553 | 20240417 | 093700 | 806783900 | 32900 | 32950 | 32950 | 32850 | 237 |
| 554 | 20240417 | 093600 | 798997550 | 32850 | 32850 | 32850 | 32850 | 3 |
| 555 | 20240417 | 093500 | 798899000 | 32950 | 32800 | 32950 | 32800 | 304 |
| 556 | 20240417 | 093400 | 788916750 | 32800 | 32850 | 32850 | 32800 | 639 |
| 557 | 20240417 | 093300 | 767931650 | 32850 | 32900 | 32900 | 32850 | 136 |
| 558 | 20240417 | 093200 | 763459550 | 32900 | 32900 | 32900 | 32900 | 216 |
| 559 | 20240417 | 093100 | 756353150 | 32950 | 32950 | 33000 | 32900 | 240 |
| 560 | 20240417 | 093000 | 748443750 | 32950 | 33000 | 33000 | 32950 | 131 |
| 561 | 20240417 | 092900 | 744121750 | 33000 | 32850 | 33000 | 32850 | 175 |
| 562 | 20240417 | 092800 | 738362450 | 32900 | 33000 | 33000 | 32900 | 440 |
| 563 | 20240417 | 092700 | 723868900 | 33000 | 33000 | 33000 | 33000 | 249 |
| 564 | 20240417 | 092600 | 715651900 | 32950 | 32950 | 33000 | 32950 | 172 |
| 565 | 20240417 | 092500 | 709984000 | 33000 | 32850 | 33000 | 32850 | 1810 |
| 566 | 20240417 | 092400 | 650334600 | 32900 | 32800 | 32900 | 32800 | 1637 |
| 567 | 20240417 | 092300 | 596529550 | 32750 | 32800 | 32800 | 32750 | 529 |
| 568 | 20240417 | 092200 | 579180700 | 32800 | 32850 | 32850 | 32800 | 33 |
| 569 | 20240417 | 092100 | 578097700 | 32850 | 32750 | 32850 | 32700 | 285 |
| 570 | 20240417 | 092000 | 568750550 | 32750 | 32800 | 32800 | 32750 | 3 |
| 571 | 20240417 | 091900 | 568652200 | 32800 | 32700 | 32800 | 32700 | 429 |
| 572 | 20240417 | 091800 | 554623300 | 32700 | 32750 | 32750 | 32650 | 249 |
| 573 | 20240417 | 091700 | 546487000 | 32650 | 32800 | 32800 | 32650 | 1406 |
| 574 | 20240417 | 091600 | 500555050 | 32650 | 32800 | 32800 | 32650 | 968 |
| 575 | 20240417 | 091500 | 468943250 | 32700 | 32700 | 32700 | 32700 | 183 |
| 576 | 20240417 | 091400 | 462959150 | 32700 | 32700 | 32700 | 32700 | 135 |
| 577 | 20240417 | 091300 | 458544650 | 32650 | 32650 | 32650 | 32650 | 52 |
| 578 | 20240417 | 091200 | 456846850 | 32650 | 32650 | 32650 | 32650 | 158 |
| 579 | 20240417 | 091100 | 451688150 | 32600 | 32750 | 32800 | 32600 | 1774 |
| 580 | 20240417 | 091000 | 393653050 | 32800 | 32850 | 32850 | 32750 | 287 |
| 581 | 20240417 | 090900 | 384236100 | 32800 | 32750 | 32800 | 32750 | 129 |
| 582 | 20240417 | 090800 | 380010350 | 32750 | 32600 | 32750 | 32600 | 873 |
| 583 | 20240417 | 090700 | 351481250 | 32550 | 32600 | 32600 | 32550 | 398 |
| 584 | 20240417 | 090600 | 338520600 | 32600 | 32650 | 32650 | 32550 | 776 |
| 585 | 20240417 | 090500 | 313222600 | 32650 | 32700 | 32700 | 32600 | 1872 |
| 586 | 20240417 | 090400 | 252050850 | 32700 | 32950 | 32950 | 32700 | 3940 |
| 587 | 20240417 | 090300 | 122322700 | 32900 | 32950 | 32950 | 32900 | 88 |
| 588 | 20240417 | 090200 | 119426500 | 32800 | 32850 | 32950 | 32800 | 392 |
| 589 | 20240417 | 090100 | 106554800 | 32750 | 32700 | 32900 | 32700 | 731 |
| 590 | 20240417 | 090000 | 82619650 | 32750 | 32650 | 32850 | 32600 | 2498 |