31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 11611 |
| 3 | 20240417 | 183100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20240417 | 183000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20240417 | 182900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20240417 | 182800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20240417 | 182700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20240417 | 182600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20240417 | 182500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20240417 | 182400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20240417 | 182300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20240417 | 182200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20240417 | 182100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20240417 | 182000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20240417 | 181900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20240417 | 181800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20240417 | 181700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20240417 | 181600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20240417 | 181500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20240417 | 181400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20240417 | 181300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20240417 | 181200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20240417 | 181100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20240417 | 181000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20240417 | 180900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20240417 | 180800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20240417 | 180700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20240417 | 180600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20240417 | 180500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20240417 | 180400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20240417 | 180300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20240417 | 180200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 11611 |
| 33 | 20240417 | 180100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20240417 | 180000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20240417 | 175900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20240417 | 175800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20240417 | 175700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20240417 | 175600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20240417 | 175500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20240417 | 175400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20240417 | 175300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20240417 | 175200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20240417 | 175100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20240417 | 175000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20240417 | 174900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20240417 | 174800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20240417 | 174700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20240417 | 174600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20240417 | 174500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20240417 | 174400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20240417 | 174300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20240417 | 174200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20240417 | 174100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20240417 | 174000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20240417 | 173900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20240417 | 173800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20240417 | 173700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20240417 | 173600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20240417 | 173500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20240417 | 173400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20240417 | 173300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20240417 | 173200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 11611 |
| 63 | 20240417 | 173100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20240417 | 173000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20240417 | 172900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20240417 | 172800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20240417 | 172700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20240417 | 172600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20240417 | 172500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20240417 | 172400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20240417 | 172300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20240417 | 172200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20240417 | 172100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20240417 | 172000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20240417 | 171900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20240417 | 171800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20240417 | 171700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20240417 | 171600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20240417 | 171500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20240417 | 171400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20240417 | 171300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20240417 | 171200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20240417 | 171100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20240417 | 171000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20240417 | 170900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20240417 | 170800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20240417 | 170700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20240417 | 170600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20240417 | 170500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20240417 | 170400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20240417 | 170300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20240417 | 170200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 11611 |
| 93 | 20240417 | 170100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20240417 | 170000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20240417 | 165900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20240417 | 165800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20240417 | 165700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20240417 | 165600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20240417 | 165500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20240417 | 165400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20240417 | 165300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20240417 | 165200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20240417 | 165100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20240417 | 165000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20240417 | 164900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20240417 | 164800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20240417 | 164700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20240417 | 164600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20240417 | 164500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20240417 | 164400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20240417 | 164300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20240417 | 164200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20240417 | 164100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20240417 | 164000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20240417 | 163900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20240417 | 163800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20240417 | 163700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20240417 | 163600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20240417 | 163500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20240417 | 163400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20240417 | 163300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20240417 | 163200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 11611 |
| 123 | 20240417 | 163100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20240417 | 163000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20240417 | 162900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20240417 | 162800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20240417 | 162700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20240417 | 162600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20240417 | 162500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20240417 | 162400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20240417 | 162300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20240417 | 162200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20240417 | 162100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20240417 | 162000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20240417 | 161900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20240417 | 161800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20240417 | 161700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20240417 | 161600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20240417 | 161500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20240417 | 161400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20240417 | 161300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20240417 | 161200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20240417 | 161100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20240417 | 161000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20240417 | 160900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20240417 | 160800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20240417 | 160700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20240417 | 160600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20240417 | 160500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20240417 | 160400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20240417 | 160300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20240417 | 160200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 11611 |
| 153 | 20240417 | 160100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20240417 | 160000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20240417 | 155900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20240417 | 155800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20240417 | 155700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20240417 | 155600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20240417 | 155500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20240417 | 155400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20240417 | 155300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20240417 | 155200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20240417 | 155100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20240417 | 155000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20240417 | 154900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20240417 | 154800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20240417 | 154700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20240417 | 154600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20240417 | 154500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20240417 | 154400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20240417 | 154300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20240417 | 154200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20240417 | 154100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20240417 | 154000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20240417 | 153900 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20240417 | 153800 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20240417 | 153700 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20240417 | 153600 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20240417 | 153500 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20240417 | 153400 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20240417 | 153300 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20240417 | 153200 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 11611 |
| 183 | 20240417 | 153100 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20240417 | 153000 | 16863670450 | 41700 | 41700 | 41700 | 41700 | 11611 |
| 185 | 20240417 | 152900 | 16379491750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20240417 | 152800 | 16379491750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20240417 | 152700 | 16379491750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20240417 | 152600 | 16379491750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20240417 | 152500 | 16379491750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20240417 | 152400 | 16379491750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20240417 | 152300 | 16379491750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20240417 | 152200 | 16379491750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20240417 | 152100 | 16379491750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20240417 | 152000 | 16379491750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20240417 | 151900 | 16379491750 | 41800 | 41750 | 41800 | 41700 | 696 |
| 196 | 20240417 | 151800 | 16350431750 | 41750 | 41750 | 41900 | 41700 | 840 |
| 197 | 20240417 | 151700 | 16315324900 | 41750 | 41700 | 41800 | 41700 | 712 |
| 198 | 20240417 | 151600 | 16285596200 | 41700 | 41750 | 41750 | 41650 | 764 |
| 199 | 20240417 | 151500 | 16253731000 | 41700 | 41700 | 41850 | 41650 | 806 |
| 200 | 20240417 | 151400 | 16220106200 | 41700 | 41700 | 41800 | 41700 | 1119 |
| 201 | 20240417 | 151300 | 16173384750 | 41700 | 41700 | 41750 | 41700 | 407 |
| 202 | 20240417 | 151200 | 16156409800 | 41700 | 41700 | 41750 | 41600 | 2915 |
| 203 | 20240417 | 151100 | 16034997450 | 41700 | 41750 | 41750 | 41700 | 1601 |
| 204 | 20240417 | 151000 | 15968187400 | 41750 | 41800 | 41800 | 41750 | 288 |
| 205 | 20240417 | 150900 | 15956157900 | 41750 | 41750 | 41850 | 41750 | 1222 |
| 206 | 20240417 | 150800 | 15905089800 | 41750 | 41750 | 41800 | 41750 | 711 |
| 207 | 20240417 | 150700 | 15875397900 | 41800 | 41800 | 41800 | 41750 | 621 |
| 208 | 20240417 | 150600 | 15849453300 | 41750 | 41750 | 41850 | 41750 | 1114 |
| 209 | 20240417 | 150500 | 15802904850 | 41700 | 41850 | 41850 | 41700 | 4858 |
| 210 | 20240417 | 150400 | 15599923350 | 41850 | 41900 | 41900 | 41850 | 637 |
| 211 | 20240417 | 150300 | 15573258850 | 41850 | 41900 | 41900 | 41850 | 1347 |
| 212 | 20240417 | 150200 | 15516835250 | 41950 | 41900 | 41950 | 41900 | 806 |
| 213 | 20240417 | 150100 | 15483048350 | 41900 | 41900 | 41950 | 41900 | 505 |
| 214 | 20240417 | 150000 | 15461886450 | 41950 | 41900 | 41950 | 41900 | 504 |
| 215 | 20240417 | 145900 | 15440765700 | 41900 | 41950 | 42000 | 41900 | 1703 |
| 216 | 20240417 | 145800 | 15369320250 | 41950 | 41950 | 42000 | 41950 | 483 |
| 217 | 20240417 | 145700 | 15349051200 | 41950 | 42000 | 42000 | 41950 | 249 |
| 218 | 20240417 | 145600 | 15338602800 | 41950 | 41900 | 42000 | 41900 | 359 |
| 219 | 20240417 | 145500 | 15323542200 | 41950 | 41950 | 42000 | 41900 | 2274 |
| 220 | 20240417 | 145400 | 15228191350 | 41950 | 42000 | 42050 | 41950 | 464 |
| 221 | 20240417 | 145300 | 15208709300 | 42050 | 42000 | 42050 | 42000 | 304 |
| 222 | 20240417 | 145200 | 15195939000 | 42000 | 42000 | 42050 | 42000 | 304 |
| 223 | 20240417 | 145100 | 15183164450 | 42000 | 42000 | 42050 | 42000 | 266 |
| 224 | 20240417 | 145000 | 15171986300 | 42000 | 42050 | 42100 | 42000 | 2495 |
| 225 | 20240417 | 144900 | 15067157250 | 42050 | 42050 | 42100 | 42050 | 149 |
| 226 | 20240417 | 144800 | 15060890900 | 42100 | 42100 | 42100 | 42050 | 519 |
| 227 | 20240417 | 144700 | 15039063700 | 42050 | 42050 | 42100 | 42050 | 464 |
| 228 | 20240417 | 144600 | 15019536900 | 42050 | 42100 | 42150 | 42050 | 2117 |
| 229 | 20240417 | 144500 | 14930450450 | 42100 | 42100 | 42100 | 42100 | 275 |
| 230 | 20240417 | 144400 | 14918872950 | 42100 | 42150 | 42200 | 42100 | 908 |
| 231 | 20240417 | 144300 | 14880607550 | 42150 | 42200 | 42200 | 42150 | 188 |
| 232 | 20240417 | 144200 | 14872682400 | 42150 | 42150 | 42200 | 42150 | 781 |
| 233 | 20240417 | 144100 | 14839762350 | 42200 | 42150 | 42200 | 42150 | 281 |
| 234 | 20240417 | 144000 | 14827913750 | 42150 | 42200 | 42200 | 42150 | 732 |
| 235 | 20240417 | 143900 | 14797055800 | 42200 | 42350 | 42350 | 42150 | 2579 |
| 236 | 20240417 | 143800 | 14688146550 | 42300 | 42300 | 42300 | 42300 | 375 |
| 237 | 20240417 | 143700 | 14672284050 | 42300 | 42300 | 42300 | 42250 | 176 |
| 238 | 20240417 | 143600 | 14664843750 | 42350 | 42350 | 42350 | 42350 | 10 |
| 239 | 20240417 | 143500 | 14664420250 | 42350 | 42300 | 42350 | 42250 | 514 |
| 240 | 20240417 | 143400 | 14642675600 | 42350 | 42350 | 42350 | 42300 | 94 |
| 241 | 20240417 | 143300 | 14638695150 | 42350 | 42350 | 42350 | 42350 | 135 |
| 242 | 20240417 | 143200 | 14632977900 | 42350 | 42350 | 42350 | 42300 | 750 |
| 243 | 20240417 | 143100 | 14601218000 | 42350 | 42300 | 42350 | 42300 | 56 |
| 244 | 20240417 | 143000 | 14598846950 | 42300 | 42300 | 42350 | 42300 | 184 |
| 245 | 20240417 | 142900 | 14591061150 | 42250 | 42300 | 42300 | 42250 | 751 |
| 246 | 20240417 | 142800 | 14559306050 | 42350 | 42300 | 42350 | 42300 | 591 |
| 247 | 20240417 | 142700 | 14534305850 | 42350 | 42400 | 42400 | 42300 | 621 |
| 248 | 20240417 | 142600 | 14508006800 | 42400 | 42400 | 42450 | 42350 | 1245 |
| 249 | 20240417 | 142500 | 14455217200 | 42400 | 42350 | 42450 | 42350 | 1224 |
| 250 | 20240417 | 142400 | 14403327100 | 42300 | 42300 | 42350 | 42250 | 174 |
| 251 | 20240417 | 142300 | 14395966750 | 42300 | 42300 | 42300 | 42250 | 282 |
| 252 | 20240417 | 142200 | 14384038200 | 42300 | 42300 | 42300 | 42250 | 136 |
| 253 | 20240417 | 142100 | 14378286350 | 42300 | 42250 | 42300 | 42250 | 135 |
| 254 | 20240417 | 142000 | 14372575900 | 42250 | 42250 | 42300 | 42250 | 217 |
| 255 | 20240417 | 141900 | 14363399300 | 42250 | 42250 | 42300 | 42250 | 86 |
| 256 | 20240417 | 141800 | 14359762600 | 42250 | 42250 | 42300 | 42250 | 102 |
| 257 | 20240417 | 141700 | 14355450850 | 42250 | 42300 | 42300 | 42250 | 11 |
| 258 | 20240417 | 141600 | 14354985600 | 42300 | 42250 | 42300 | 42250 | 44 |
| 259 | 20240417 | 141500 | 14353124450 | 42250 | 42300 | 42300 | 42250 | 31 |
| 260 | 20240417 | 141400 | 14351813300 | 42300 | 42300 | 42350 | 42300 | 498 |
| 261 | 20240417 | 141300 | 14330747550 | 42300 | 42300 | 42300 | 42250 | 133 |
| 262 | 20240417 | 141200 | 14325121750 | 42300 | 42250 | 42300 | 42250 | 134 |
| 263 | 20240417 | 141100 | 14319454050 | 42250 | 42300 | 42300 | 42250 | 241 |
| 264 | 20240417 | 141000 | 14309262000 | 42250 | 42300 | 42300 | 42250 | 254 |
| 265 | 20240417 | 140900 | 14298524350 | 42300 | 42300 | 42300 | 42250 | 627 |
| 266 | 20240417 | 140800 | 14272002350 | 42300 | 42300 | 42300 | 42250 | 393 |
| 267 | 20240417 | 140700 | 14255396850 | 42300 | 42350 | 42400 | 42250 | 1678 |
| 268 | 20240417 | 140600 | 14184392750 | 42400 | 42400 | 42400 | 42350 | 589 |
| 269 | 20240417 | 140500 | 14159423150 | 42400 | 42400 | 42450 | 42400 | 566 |
| 270 | 20240417 | 140400 | 14135420200 | 42400 | 42450 | 42450 | 42400 | 785 |
| 271 | 20240417 | 140300 | 14102097050 | 42450 | 42350 | 42450 | 42350 | 228 |
| 272 | 20240417 | 140200 | 14092427900 | 42400 | 42400 | 42400 | 42400 | 782 |
| 273 | 20240417 | 140100 | 14059271100 | 42400 | 42400 | 42400 | 42400 | 196 |
| 274 | 20240417 | 140000 | 14050960700 | 42400 | 42400 | 42400 | 42350 | 126 |
| 275 | 20240417 | 135900 | 14045618400 | 42400 | 42400 | 42400 | 42400 | 329 |
| 276 | 20240417 | 135800 | 14031668800 | 42400 | 42350 | 42400 | 42350 | 155 |
| 277 | 20240417 | 135700 | 14025096950 | 42350 | 42400 | 42400 | 42350 | 103 |
| 278 | 20240417 | 135600 | 14020730200 | 42350 | 42400 | 42400 | 42350 | 34 |
| 279 | 20240417 | 135500 | 14019289800 | 42400 | 42400 | 42400 | 42350 | 88 |
| 280 | 20240417 | 135400 | 14015558650 | 42350 | 42450 | 42450 | 42350 | 525 |
| 281 | 20240417 | 135300 | 13993299750 | 42400 | 42400 | 42450 | 42400 | 120 |
| 282 | 20240417 | 135200 | 13988211400 | 42400 | 42400 | 42450 | 42400 | 280 |
| 283 | 20240417 | 135100 | 13976337200 | 42400 | 42450 | 42450 | 42400 | 203 |
| 284 | 20240417 | 135000 | 13967729900 | 42450 | 42500 | 42500 | 42450 | 677 |
| 285 | 20240417 | 134900 | 13938978450 | 42500 | 42500 | 42500 | 42450 | 340 |
| 286 | 20240417 | 134800 | 13924544950 | 42500 | 42500 | 42500 | 42450 | 604 |
| 287 | 20240417 | 134700 | 13898900200 | 42500 | 42450 | 42500 | 42450 | 943 |
| 288 | 20240417 | 134600 | 13858868700 | 42450 | 42450 | 42450 | 42400 | 116 |
| 289 | 20240417 | 134500 | 13853945050 | 42400 | 42450 | 42450 | 42400 | 316 |
| 290 | 20240417 | 134400 | 13840530950 | 42450 | 42400 | 42450 | 42400 | 134 |
| 291 | 20240417 | 134300 | 13834848150 | 42400 | 42400 | 42450 | 42400 | 96 |
| 292 | 20240417 | 134200 | 13830774050 | 42450 | 42450 | 42450 | 42400 | 27 |
| 293 | 20240417 | 134100 | 13829627950 | 42450 | 42450 | 42450 | 42400 | 186 |
| 294 | 20240417 | 134000 | 13821732350 | 42450 | 42400 | 42450 | 42350 | 435 |
| 295 | 20240417 | 133900 | 13803292600 | 42400 | 42400 | 42400 | 42400 | 103 |
| 296 | 20240417 | 133800 | 13798925400 | 42450 | 42350 | 42450 | 42350 | 449 |
| 297 | 20240417 | 133700 | 13779888050 | 42400 | 42400 | 42400 | 42350 | 127 |
| 298 | 20240417 | 133600 | 13774503350 | 42400 | 42500 | 42500 | 42350 | 1997 |
| 299 | 20240417 | 133500 | 13689793950 | 42500 | 42450 | 42500 | 42450 | 136 |
| 300 | 20240417 | 133400 | 13684017000 | 42500 | 42500 | 42500 | 42450 | 243 |
| 301 | 20240417 | 133300 | 13673689800 | 42500 | 42450 | 42500 | 42450 | 1159 |
| 302 | 20240417 | 133200 | 13624436050 | 42450 | 42450 | 42450 | 42400 | 362 |
| 303 | 20240417 | 133100 | 13609069200 | 42450 | 42450 | 42450 | 42400 | 354 |
| 304 | 20240417 | 133000 | 13594042100 | 42400 | 42400 | 42400 | 42400 | 487 |
| 305 | 20240417 | 132900 | 13573393300 | 42400 | 42400 | 42400 | 42350 | 64 |
| 306 | 20240417 | 132800 | 13570679800 | 42400 | 42350 | 42400 | 42350 | 160 |
| 307 | 20240417 | 132700 | 13563903700 | 42350 | 42350 | 42350 | 42300 | 183 |
| 308 | 20240417 | 132600 | 13556153750 | 42300 | 42400 | 42400 | 42300 | 1863 |
| 309 | 20240417 | 132500 | 13477260550 | 42400 | 42400 | 42400 | 42350 | 31 |
| 310 | 20240417 | 132400 | 13475946200 | 42350 | 42350 | 42400 | 42350 | 88 |
| 311 | 20240417 | 132300 | 13472215200 | 42400 | 42400 | 42400 | 42350 | 382 |
| 312 | 20240417 | 132200 | 13456023150 | 42400 | 42350 | 42400 | 42350 | 1004 |
| 313 | 20240417 | 132100 | 13413498200 | 42300 | 42300 | 42300 | 42300 | 190 |
| 314 | 20240417 | 132000 | 13405461200 | 42350 | 42350 | 42350 | 42300 | 74 |
| 315 | 20240417 | 131900 | 13402327500 | 42300 | 42350 | 42350 | 42300 | 124 |
| 316 | 20240417 | 131800 | 13397078250 | 42350 | 42300 | 42350 | 42300 | 32 |
| 317 | 20240417 | 131700 | 13395723200 | 42350 | 42350 | 42350 | 42300 | 80 |
| 318 | 20240417 | 131600 | 13392336600 | 42300 | 42300 | 42350 | 42300 | 189 |
| 319 | 20240417 | 131500 | 13384341300 | 42300 | 42300 | 42300 | 42250 | 693 |
| 320 | 20240417 | 131400 | 13355037350 | 42300 | 42250 | 42300 | 42250 | 43 |
| 321 | 20240417 | 131300 | 13353219600 | 42300 | 42250 | 42300 | 42200 | 639 |
| 322 | 20240417 | 131200 | 13326220950 | 42250 | 42250 | 42250 | 42200 | 357 |
| 323 | 20240417 | 131100 | 13311148050 | 42250 | 42250 | 42250 | 42250 | 135 |
| 324 | 20240417 | 131000 | 13305444300 | 42250 | 42200 | 42250 | 42200 | 126 |
| 325 | 20240417 | 130900 | 13300121400 | 42200 | 42250 | 42250 | 42200 | 47 |
| 326 | 20240417 | 130800 | 13298136150 | 42250 | 42200 | 42250 | 42200 | 253 |
| 327 | 20240417 | 130700 | 13287447000 | 42250 | 42250 | 42250 | 42200 | 60 |
| 328 | 20240417 | 130600 | 13284913550 | 42250 | 42250 | 42250 | 42250 | 76 |
| 329 | 20240417 | 130500 | 13281702550 | 42200 | 42300 | 42350 | 42200 | 1838 |
| 330 | 20240417 | 130400 | 13203982400 | 42350 | 42300 | 42350 | 42300 | 71 |
| 331 | 20240417 | 130300 | 13200978650 | 42300 | 42300 | 42300 | 42250 | 306 |
| 332 | 20240417 | 130200 | 13188034950 | 42300 | 42300 | 42300 | 42300 | 238 |
| 333 | 20240417 | 130100 | 13177967550 | 42300 | 42350 | 42400 | 42300 | 1631 |
| 334 | 20240417 | 130000 | 13108914950 | 42350 | 42350 | 42350 | 42350 | 180 |
| 335 | 20240417 | 125900 | 13101291950 | 42350 | 42350 | 42350 | 42300 | 286 |
| 336 | 20240417 | 125800 | 13089179900 | 42350 | 42350 | 42350 | 42300 | 409 |
| 337 | 20240417 | 125700 | 13071859250 | 42400 | 42400 | 42400 | 42350 | 14 |
| 338 | 20240417 | 125600 | 13071266000 | 42400 | 42350 | 42400 | 42350 | 104 |
| 339 | 20240417 | 125500 | 13066858450 | 42350 | 42350 | 42400 | 42350 | 1052 |
| 340 | 20240417 | 125400 | 13022267050 | 42350 | 42250 | 42350 | 42250 | 1961 |
| 341 | 20240417 | 125300 | 12939352600 | 42250 | 42300 | 42300 | 42250 | 154 |
| 342 | 20240417 | 125200 | 12932842150 | 42250 | 42300 | 42300 | 42250 | 208 |
| 343 | 20240417 | 125100 | 12924046250 | 42300 | 42300 | 42300 | 42250 | 243 |
| 344 | 20240417 | 125000 | 12913767500 | 42300 | 42250 | 42300 | 42250 | 164 |
| 345 | 20240417 | 124900 | 12906832000 | 42300 | 42300 | 42300 | 42250 | 146 |
| 346 | 20240417 | 124800 | 12900656500 | 42250 | 42250 | 42300 | 42250 | 195 |
| 347 | 20240417 | 124700 | 12892411300 | 42300 | 42300 | 42300 | 42300 | 142 |
| 348 | 20240417 | 124600 | 12886404700 | 42300 | 42300 | 42300 | 42250 | 122 |
| 349 | 20240417 | 124500 | 12881244450 | 42300 | 42300 | 42300 | 42250 | 130 |
| 350 | 20240417 | 124400 | 12875745500 | 42300 | 42250 | 42300 | 42250 | 162 |
| 351 | 20240417 | 124300 | 12868895750 | 42300 | 42250 | 42300 | 42250 | 64 |
| 352 | 20240417 | 124200 | 12866189100 | 42250 | 42300 | 42300 | 42250 | 58 |
| 353 | 20240417 | 124100 | 12863736400 | 42250 | 42250 | 42250 | 42250 | 125 |
| 354 | 20240417 | 124000 | 12858455150 | 42300 | 42250 | 42300 | 42250 | 65 |
| 355 | 20240417 | 123900 | 12855706600 | 42250 | 42300 | 42300 | 42250 | 497 |
| 356 | 20240417 | 123800 | 12834703350 | 42300 | 42350 | 42350 | 42300 | 583 |
| 357 | 20240417 | 123700 | 12810040050 | 42350 | 42350 | 42350 | 42300 | 146 |
| 358 | 20240417 | 123600 | 12803857150 | 42350 | 42300 | 42350 | 42300 | 44 |
| 359 | 20240417 | 123500 | 12801993850 | 42350 | 42300 | 42350 | 42300 | 252 |
| 360 | 20240417 | 123400 | 12791330650 | 42300 | 42300 | 42300 | 42250 | 131 |
| 361 | 20240417 | 123300 | 12785789450 | 42300 | 42300 | 42300 | 42300 | 163 |
| 362 | 20240417 | 123200 | 12778894550 | 42300 | 42250 | 42300 | 42250 | 236 |
| 363 | 20240417 | 123100 | 12768916950 | 42300 | 42300 | 42300 | 42300 | 62 |
| 364 | 20240417 | 123000 | 12766294350 | 42250 | 42250 | 42300 | 42250 | 281 |
| 365 | 20240417 | 122900 | 12754418900 | 42250 | 42250 | 42250 | 42250 | 14 |
| 366 | 20240417 | 122800 | 12753827400 | 42300 | 42350 | 42350 | 42300 | 791 |
| 367 | 20240417 | 122700 | 12720355800 | 42350 | 42350 | 42350 | 42350 | 44 |
| 368 | 20240417 | 122600 | 12718492400 | 42300 | 42350 | 42350 | 42300 | 69 |
| 369 | 20240417 | 122500 | 12715571500 | 42300 | 42300 | 42300 | 42300 | 417 |
| 370 | 20240417 | 122400 | 12697932400 | 42300 | 42300 | 42300 | 42250 | 31 |
| 371 | 20240417 | 122300 | 12696621250 | 42250 | 42300 | 42300 | 42250 | 44 |
| 372 | 20240417 | 122200 | 12694760750 | 42300 | 42300 | 42350 | 42300 | 145 |
| 373 | 20240417 | 122100 | 12688626800 | 42300 | 42300 | 42350 | 42250 | 633 |
| 374 | 20240417 | 122000 | 12661872950 | 42300 | 42400 | 42400 | 42300 | 995 |
| 375 | 20240417 | 121900 | 12619758900 | 42400 | 42350 | 42400 | 42350 | 146 |
| 376 | 20240417 | 121800 | 12613573600 | 42400 | 42350 | 42400 | 42350 | 53 |
| 377 | 20240417 | 121700 | 12611327850 | 42300 | 42400 | 42400 | 42300 | 479 |
| 378 | 20240417 | 121600 | 12591042050 | 42400 | 42400 | 42400 | 42350 | 116 |
| 379 | 20240417 | 121500 | 12586124700 | 42350 | 42400 | 42400 | 42350 | 172 |
| 380 | 20240417 | 121400 | 12578832500 | 42400 | 42450 | 42450 | 42400 | 644 |
| 381 | 20240417 | 121300 | 12551517000 | 42450 | 42450 | 42500 | 42450 | 748 |
| 382 | 20240417 | 121200 | 12519762150 | 42500 | 42450 | 42500 | 42450 | 54 |
| 383 | 20240417 | 121100 | 12517467650 | 42500 | 42500 | 42500 | 42450 | 132 |
| 384 | 20240417 | 121000 | 12511857700 | 42450 | 42500 | 42500 | 42450 | 27 |
| 385 | 20240417 | 120900 | 12510710300 | 42450 | 42450 | 42450 | 42450 | 87 |
| 386 | 20240417 | 120800 | 12507017150 | 42400 | 42450 | 42450 | 42400 | 21 |
| 387 | 20240417 | 120700 | 12506125800 | 42450 | 42450 | 42450 | 42450 | 625 |
| 388 | 20240417 | 120600 | 12479594550 | 42400 | 42450 | 42450 | 42400 | 91 |
| 389 | 20240417 | 120500 | 12475732150 | 42450 | 42500 | 42550 | 42450 | 1917 |
| 390 | 20240417 | 120400 | 12394259650 | 42500 | 42500 | 42500 | 42450 | 73 |
| 391 | 20240417 | 120300 | 12391157300 | 42450 | 42500 | 42500 | 42450 | 1432 |
| 392 | 20240417 | 120200 | 12330336800 | 42500 | 42400 | 42500 | 42350 | 174 |
| 393 | 20240417 | 120100 | 12322953700 | 42350 | 42300 | 42350 | 42300 | 385 |
| 394 | 20240417 | 120000 | 12306649050 | 42350 | 42350 | 42400 | 42350 | 593 |
| 395 | 20240417 | 115900 | 12281530800 | 42350 | 42350 | 42350 | 42300 | 56 |
| 396 | 20240417 | 115800 | 12279160900 | 42300 | 42350 | 42350 | 42300 | 227 |
| 397 | 20240417 | 115700 | 12269547850 | 42350 | 42350 | 42350 | 42350 | 27 |
| 398 | 20240417 | 115600 | 12268404400 | 42350 | 42400 | 42400 | 42300 | 140 |
| 399 | 20240417 | 115500 | 12262474750 | 42400 | 42350 | 42400 | 42300 | 111 |
| 400 | 20240417 | 115400 | 12257771000 | 42350 | 42300 | 42350 | 42300 | 107 |
| 401 | 20240417 | 115300 | 12253244750 | 42300 | 42300 | 42350 | 42300 | 357 |
| 402 | 20240417 | 115200 | 12238141350 | 42300 | 42400 | 42400 | 42300 | 1587 |
| 403 | 20240417 | 115100 | 12170954500 | 42350 | 42350 | 42400 | 42350 | 35 |
| 404 | 20240417 | 115000 | 12169470650 | 42400 | 42400 | 42400 | 42400 | 24 |
| 405 | 20240417 | 114900 | 12168453050 | 42400 | 42400 | 42400 | 42350 | 139 |
| 406 | 20240417 | 114800 | 12162564800 | 42350 | 42350 | 42400 | 42350 | 148 |
| 407 | 20240417 | 114700 | 12156296050 | 42350 | 42450 | 42450 | 42350 | 788 |
| 408 | 20240417 | 114600 | 12122913000 | 42400 | 42400 | 42500 | 42350 | 1424 |
| 409 | 20240417 | 114500 | 12062534900 | 42400 | 42400 | 42400 | 42350 | 162 |
| 410 | 20240417 | 114400 | 12055666250 | 42400 | 42450 | 42500 | 42350 | 1194 |
| 411 | 20240417 | 114300 | 12005014200 | 42500 | 42550 | 42550 | 42450 | 1931 |
| 412 | 20240417 | 114200 | 11922959100 | 42550 | 42550 | 42550 | 42500 | 189 |
| 413 | 20240417 | 114100 | 11914917250 | 42550 | 42550 | 42550 | 42500 | 191 |
| 414 | 20240417 | 114000 | 11906790250 | 42550 | 42550 | 42550 | 42500 | 83 |
| 415 | 20240417 | 113900 | 11903258650 | 42550 | 42500 | 42550 | 42450 | 335 |
| 416 | 20240417 | 113800 | 11889018600 | 42500 | 42500 | 42500 | 42500 | 699 |
| 417 | 20240417 | 113700 | 11859311100 | 42450 | 42450 | 42500 | 42450 | 127 |
| 418 | 20240417 | 113600 | 11853913900 | 42450 | 42500 | 42500 | 42450 | 230 |
| 419 | 20240417 | 113500 | 11844141400 | 42450 | 42500 | 42500 | 42450 | 82 |
| 420 | 20240417 | 113400 | 11840656500 | 42450 | 42500 | 42500 | 42450 | 336 |
| 421 | 20240417 | 113300 | 11826382900 | 42500 | 42500 | 42500 | 42450 | 115 |
| 422 | 20240417 | 113200 | 11821495900 | 42500 | 42450 | 42500 | 42450 | 1806 |
| 423 | 20240417 | 113100 | 11744817650 | 42400 | 42400 | 42450 | 42400 | 2220 |
| 424 | 20240417 | 113000 | 11650640700 | 42350 | 42400 | 42400 | 42350 | 684 |
| 425 | 20240417 | 112900 | 11621664350 | 42400 | 42400 | 42400 | 42350 | 936 |
| 426 | 20240417 | 112800 | 11581981150 | 42400 | 42400 | 42400 | 42400 | 301 |
| 427 | 20240417 | 112700 | 11569218750 | 42450 | 42400 | 42450 | 42350 | 194 |
| 428 | 20240417 | 112600 | 11560991950 | 42350 | 42400 | 42400 | 42350 | 663 |
| 429 | 20240417 | 112500 | 11532880800 | 42400 | 42350 | 42400 | 42300 | 847 |
| 430 | 20240417 | 112400 | 11497010450 | 42350 | 42350 | 42350 | 42300 | 203 |
| 431 | 20240417 | 112300 | 11488413550 | 42350 | 42350 | 42350 | 42300 | 79 |
| 432 | 20240417 | 112200 | 11485068000 | 42300 | 42300 | 42350 | 42250 | 590 |
| 433 | 20240417 | 112100 | 11460108600 | 42300 | 42300 | 42300 | 42250 | 354 |
| 434 | 20240417 | 112000 | 11445134450 | 42300 | 42250 | 42300 | 42250 | 508 |
| 435 | 20240417 | 111900 | 11423655500 | 42300 | 42250 | 42300 | 42250 | 22 |
| 436 | 20240417 | 111800 | 11422725450 | 42300 | 42250 | 42300 | 42250 | 135 |
| 437 | 20240417 | 111700 | 11417019150 | 42250 | 42250 | 42300 | 42250 | 137 |
| 438 | 20240417 | 111600 | 11411224450 | 42250 | 42250 | 42300 | 42200 | 714 |
| 439 | 20240417 | 111500 | 11381055500 | 42200 | 42250 | 42250 | 42200 | 44 |
| 440 | 20240417 | 111400 | 11379197500 | 42250 | 42200 | 42250 | 42200 | 36 |
| 441 | 20240417 | 111300 | 11377677700 | 42250 | 42200 | 42250 | 42200 | 228 |
| 442 | 20240417 | 111200 | 11368053900 | 42200 | 42250 | 42250 | 42200 | 253 |
| 443 | 20240417 | 111100 | 11357375600 | 42250 | 42250 | 42250 | 42200 | 63 |
| 444 | 20240417 | 111000 | 11354714500 | 42250 | 42200 | 42250 | 42150 | 205 |
| 445 | 20240417 | 110900 | 11346063500 | 42150 | 42200 | 42200 | 42150 | 122 |
| 446 | 20240417 | 110800 | 11340918150 | 42200 | 42150 | 42200 | 42150 | 80 |
| 447 | 20240417 | 110700 | 11337543700 | 42150 | 42250 | 42250 | 42150 | 1319 |
| 448 | 20240417 | 110600 | 11281912950 | 42250 | 42350 | 42350 | 42250 | 818 |
| 449 | 20240417 | 110500 | 11247313950 | 42350 | 42300 | 42350 | 42300 | 1380 |
| 450 | 20240417 | 110400 | 11188910150 | 42300 | 42200 | 42300 | 42200 | 411 |
| 451 | 20240417 | 110300 | 11171539000 | 42200 | 42050 | 42200 | 42050 | 3100 |
| 452 | 20240417 | 110200 | 11041054350 | 42000 | 42000 | 42050 | 42000 | 268 |
| 453 | 20240417 | 110100 | 11029791400 | 42000 | 41950 | 42050 | 41950 | 746 |
| 454 | 20240417 | 110000 | 10998431000 | 42000 | 41900 | 42000 | 41900 | 189 |
| 455 | 20240417 | 105900 | 10990496800 | 41950 | 41900 | 41950 | 41900 | 330 |
| 456 | 20240417 | 105800 | 10976666350 | 41900 | 41950 | 41950 | 41900 | 402 |
| 457 | 20240417 | 105700 | 10959803550 | 42000 | 41900 | 42000 | 41900 | 276 |
| 458 | 20240417 | 105600 | 10948224450 | 41900 | 41900 | 41950 | 41900 | 134 |
| 459 | 20240417 | 105500 | 10942608900 | 41900 | 41900 | 42000 | 41900 | 139 |
| 460 | 20240417 | 105400 | 10936784100 | 41900 | 42000 | 42000 | 41900 | 447 |
| 461 | 20240417 | 105300 | 10918046700 | 41950 | 42000 | 42000 | 41950 | 291 |
| 462 | 20240417 | 105200 | 10905827450 | 42000 | 41900 | 42000 | 41900 | 338 |
| 463 | 20240417 | 105100 | 10891644500 | 41950 | 41950 | 41950 | 41900 | 296 |
| 464 | 20240417 | 105000 | 10879235300 | 41900 | 41900 | 41950 | 41900 | 180 |
| 465 | 20240417 | 104900 | 10871687150 | 41900 | 41850 | 41900 | 41850 | 192 |
| 466 | 20240417 | 104800 | 10863642600 | 41850 | 41800 | 41900 | 41800 | 522 |
| 467 | 20240417 | 104700 | 10841796700 | 41800 | 41850 | 41850 | 41750 | 334 |
| 468 | 20240417 | 104600 | 10827835300 | 41800 | 41800 | 41850 | 41750 | 2294 |
| 469 | 20240417 | 104500 | 10732006200 | 41850 | 41900 | 41900 | 41850 | 1505 |
| 470 | 20240417 | 104400 | 10668980750 | 41900 | 42050 | 42050 | 41900 | 1633 |
| 471 | 20240417 | 104300 | 10600428600 | 42050 | 42050 | 42050 | 42050 | 95 |
| 472 | 20240417 | 104200 | 10596433850 | 42100 | 42000 | 42100 | 42000 | 241 |
| 473 | 20240417 | 104100 | 10586308950 | 42000 | 42050 | 42100 | 42000 | 386 |
| 474 | 20240417 | 104000 | 10570076200 | 42050 | 42100 | 42100 | 42050 | 179 |
| 475 | 20240417 | 103900 | 10562547800 | 42050 | 42150 | 42150 | 42050 | 977 |
| 476 | 20240417 | 103800 | 10521434850 | 42150 | 42050 | 42150 | 42050 | 1590 |
| 477 | 20240417 | 103700 | 10454493550 | 42050 | 42100 | 42100 | 42050 | 424 |
| 478 | 20240417 | 103600 | 10436659000 | 42050 | 42050 | 42100 | 42050 | 207 |
| 479 | 20240417 | 103500 | 10427953350 | 42050 | 42100 | 42100 | 42000 | 982 |
| 480 | 20240417 | 103400 | 10386655400 | 42100 | 42100 | 42100 | 42050 | 240 |
| 481 | 20240417 | 103300 | 10376551450 | 42100 | 42100 | 42150 | 42050 | 920 |
| 482 | 20240417 | 103200 | 10337825900 | 42100 | 42150 | 42200 | 42100 | 475 |
| 483 | 20240417 | 103100 | 10317806450 | 42200 | 42100 | 42200 | 42100 | 557 |
| 484 | 20240417 | 103000 | 10294333400 | 42100 | 42150 | 42150 | 42100 | 120 |
| 485 | 20240417 | 102900 | 10289276500 | 42150 | 42100 | 42150 | 42100 | 196 |
| 486 | 20240417 | 102800 | 10281023300 | 42100 | 42050 | 42150 | 42050 | 236 |
| 487 | 20240417 | 102700 | 10271090200 | 42050 | 42050 | 42100 | 42050 | 122 |
| 488 | 20240417 | 102600 | 10265957850 | 42050 | 42100 | 42100 | 42050 | 739 |
| 489 | 20240417 | 102500 | 10234877800 | 42050 | 42100 | 42100 | 42050 | 176 |
| 490 | 20240417 | 102400 | 10227470600 | 42100 | 42000 | 42100 | 41950 | 2883 |
| 491 | 20240417 | 102300 | 10106386050 | 42000 | 42050 | 42100 | 42000 | 1216 |
| 492 | 20240417 | 102200 | 10055290450 | 42100 | 42000 | 42100 | 42000 | 139 |
| 493 | 20240417 | 102100 | 10049445400 | 42000 | 41950 | 42000 | 41950 | 561 |
| 494 | 20240417 | 102000 | 10025888600 | 41950 | 41950 | 42000 | 41900 | 446 |
| 495 | 20240417 | 101900 | 10007183150 | 41950 | 42000 | 42100 | 41950 | 1091 |
| 496 | 20240417 | 101800 | 9961361500 | 42000 | 42050 | 42100 | 42000 | 1525 |
| 497 | 20240417 | 101700 | 9897257050 | 42100 | 42000 | 42100 | 41850 | 2256 |
| 498 | 20240417 | 101600 | 9802684750 | 42000 | 42100 | 42150 | 41900 | 4455 |
| 499 | 20240417 | 101500 | 9615519750 | 42150 | 42050 | 42200 | 42050 | 1768 |
| 500 | 20240417 | 101400 | 9541043850 | 42100 | 42150 | 42150 | 42050 | 2307 |
| 501 | 20240417 | 101300 | 9443945350 | 42100 | 42150 | 42150 | 42100 | 538 |
| 502 | 20240417 | 101200 | 9421285350 | 42100 | 42150 | 42200 | 42100 | 1641 |
| 503 | 20240417 | 101100 | 9352091700 | 42200 | 42150 | 42200 | 42100 | 640 |
| 504 | 20240417 | 101000 | 9325102550 | 42150 | 42150 | 42200 | 42100 | 1319 |
| 505 | 20240417 | 100900 | 9269534900 | 42200 | 42150 | 42200 | 42150 | 1445 |
| 506 | 20240417 | 100800 | 9208598800 | 42200 | 42200 | 42200 | 42150 | 756 |
| 507 | 20240417 | 100700 | 9176711650 | 42150 | 42200 | 42250 | 42150 | 1169 |
| 508 | 20240417 | 100600 | 9127358600 | 42200 | 42350 | 42350 | 42200 | 2462 |
| 509 | 20240417 | 100500 | 9023246250 | 42350 | 42450 | 42500 | 42350 | 2061 |
| 510 | 20240417 | 100400 | 8935849900 | 42500 | 42600 | 42600 | 42450 | 2164 |
| 511 | 20240417 | 100300 | 8843836800 | 42600 | 42550 | 42700 | 42500 | 2441 |
| 512 | 20240417 | 100200 | 8739925650 | 42550 | 42600 | 42600 | 42550 | 1128 |
| 513 | 20240417 | 100100 | 8691911050 | 42600 | 42700 | 42700 | 42550 | 1870 |
| 514 | 20240417 | 100000 | 8612229000 | 42650 | 42700 | 42750 | 42650 | 680 |
| 515 | 20240417 | 095900 | 8583200550 | 42750 | 42700 | 42750 | 42650 | 2102 |
| 516 | 20240417 | 095800 | 8493438150 | 42700 | 42750 | 42750 | 42700 | 588 |
| 517 | 20240417 | 095700 | 8468308700 | 42750 | 42850 | 42850 | 42700 | 2072 |
| 518 | 20240417 | 095600 | 8379706900 | 42850 | 42800 | 42900 | 42750 | 1637 |
| 519 | 20240417 | 095500 | 8309595200 | 42800 | 42850 | 42900 | 42750 | 3036 |
| 520 | 20240417 | 095400 | 8179540250 | 42900 | 42900 | 42900 | 42850 | 2939 |
| 521 | 20240417 | 095300 | 8053509850 | 42850 | 42900 | 42950 | 42850 | 4556 |
| 522 | 20240417 | 095200 | 7858068850 | 42900 | 42900 | 42900 | 42850 | 1318 |
| 523 | 20240417 | 095100 | 7801527900 | 42850 | 42850 | 42900 | 42850 | 5993 |
| 524 | 20240417 | 095000 | 7544622350 | 42850 | 42800 | 42850 | 42800 | 4962 |
| 525 | 20240417 | 094900 | 7332099600 | 42850 | 42800 | 42850 | 42750 | 2663 |
| 526 | 20240417 | 094800 | 7218141700 | 42750 | 42750 | 42800 | 42750 | 335 |
| 527 | 20240417 | 094700 | 7203812250 | 42750 | 42750 | 42800 | 42750 | 518 |
| 528 | 20240417 | 094600 | 7181655050 | 42750 | 42800 | 42850 | 42750 | 889 |
| 529 | 20240417 | 094500 | 7143614100 | 42800 | 42750 | 42850 | 42700 | 1970 |
| 530 | 20240417 | 094400 | 7059334500 | 42750 | 42850 | 42900 | 42750 | 5704 |
| 531 | 20240417 | 094300 | 6815089400 | 42850 | 42850 | 42900 | 42800 | 6266 |
| 532 | 20240417 | 094200 | 6546441600 | 42850 | 42700 | 42850 | 42700 | 7509 |
| 533 | 20240417 | 094100 | 6225257550 | 42700 | 42550 | 42700 | 42500 | 11759 |
| 534 | 20240417 | 094000 | 5724383100 | 42550 | 42500 | 42550 | 42450 | 1558 |
| 535 | 20240417 | 093900 | 5658159500 | 42500 | 42450 | 42500 | 42450 | 1017 |
| 536 | 20240417 | 093800 | 5614953850 | 42450 | 42450 | 42500 | 42400 | 1096 |
| 537 | 20240417 | 093700 | 5568428200 | 42450 | 42350 | 42450 | 42300 | 3212 |
| 538 | 20240417 | 093600 | 5432265300 | 42350 | 42350 | 42350 | 42300 | 512 |
| 539 | 20240417 | 093500 | 5410599850 | 42300 | 42250 | 42300 | 42250 | 515 |
| 540 | 20240417 | 093400 | 5388823400 | 42250 | 42300 | 42400 | 42250 | 6678 |
| 541 | 20240417 | 093300 | 5106556750 | 42300 | 42250 | 42300 | 42250 | 558 |
| 542 | 20240417 | 093200 | 5082954300 | 42300 | 42350 | 42350 | 42250 | 1740 |
| 543 | 20240417 | 093100 | 5009323500 | 42350 | 42350 | 42400 | 42350 | 228 |
| 544 | 20240417 | 093000 | 4999666300 | 42350 | 42300 | 42350 | 42300 | 2371 |
| 545 | 20240417 | 092900 | 4899302200 | 42250 | 42350 | 42350 | 42250 | 1075 |
| 546 | 20240417 | 092800 | 4853857450 | 42350 | 42250 | 42350 | 42200 | 2006 |
| 547 | 20240417 | 092700 | 4769055700 | 42250 | 42300 | 42350 | 42250 | 1481 |
| 548 | 20240417 | 092600 | 4706445050 | 42350 | 42350 | 42350 | 42300 | 726 |
| 549 | 20240417 | 092500 | 4675726800 | 42350 | 42350 | 42400 | 42350 | 848 |
| 550 | 20240417 | 092400 | 4639812300 | 42350 | 42400 | 42400 | 42300 | 1863 |
| 551 | 20240417 | 092300 | 4560879950 | 42350 | 42500 | 42550 | 42350 | 2917 |
| 552 | 20240417 | 092200 | 4437095750 | 42500 | 42500 | 42500 | 42400 | 1583 |
| 553 | 20240417 | 092100 | 4369858450 | 42500 | 42550 | 42550 | 42350 | 5051 |
| 554 | 20240417 | 092000 | 4155460400 | 42550 | 42550 | 42600 | 42550 | 2042 |
| 555 | 20240417 | 091900 | 4068543250 | 42500 | 42500 | 42600 | 42450 | 2618 |
| 556 | 20240417 | 091800 | 3957262550 | 42450 | 42400 | 42550 | 42400 | 9184 |
| 557 | 20240417 | 091700 | 3567516150 | 42400 | 42300 | 42400 | 42250 | 3019 |
| 558 | 20240417 | 091600 | 3439732950 | 42300 | 42200 | 42350 | 42200 | 2568 |
| 559 | 20240417 | 091500 | 3331182100 | 42250 | 42200 | 42250 | 42100 | 1349 |
| 560 | 20240417 | 091400 | 3274259800 | 42250 | 42250 | 42250 | 42100 | 3727 |
| 561 | 20240417 | 091300 | 3117068500 | 42300 | 42450 | 42450 | 42200 | 5409 |
| 562 | 20240417 | 091200 | 2888094050 | 42400 | 42100 | 42450 | 42100 | 6654 |
| 563 | 20240417 | 091100 | 2606292000 | 42100 | 41950 | 42200 | 41950 | 13580 |
| 564 | 20240417 | 091000 | 2035124900 | 41950 | 41950 | 42000 | 41900 | 5908 |
| 565 | 20240417 | 090900 | 1787252250 | 41900 | 41850 | 41950 | 41850 | 4433 |
| 566 | 20240417 | 090800 | 1601468900 | 41850 | 41800 | 41900 | 41800 | 3786 |
| 567 | 20240417 | 090700 | 1443069650 | 41800 | 41800 | 41800 | 41550 | 2955 |
| 568 | 20240417 | 090600 | 1319814300 | 41800 | 41750 | 41800 | 41650 | 2470 |
| 569 | 20240417 | 090500 | 1216740100 | 41800 | 41950 | 41950 | 41750 | 2146 |
| 570 | 20240417 | 090400 | 1126887050 | 41950 | 41800 | 41950 | 41800 | 7798 |
| 571 | 20240417 | 090300 | 800332950 | 41800 | 41600 | 41800 | 41600 | 4011 |
| 572 | 20240417 | 090200 | 633033050 | 41600 | 41650 | 41650 | 41550 | 1543 |
| 573 | 20240417 | 090100 | 568810900 | 41650 | 41550 | 41750 | 41450 | 5924 |
| 574 | 20240417 | 090000 | 322326500 | 41550 | 41200 | 41650 | 41200 | 7691 |