30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 23088 |
| 3 | 20240417 | 183000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 4 | 20240417 | 182900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 5 | 20240417 | 182800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 6 | 20240417 | 182700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 7 | 20240417 | 182600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 8 | 20240417 | 182500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 9 | 20240417 | 182400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 10 | 20240417 | 182300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 11 | 20240417 | 182200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 12 | 20240417 | 182100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 13 | 20240417 | 182000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 14 | 20240417 | 181900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 15 | 20240417 | 181800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 16 | 20240417 | 181700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 17 | 20240417 | 181600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 18 | 20240417 | 181500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 19 | 20240417 | 181400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 20 | 20240417 | 181300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 21 | 20240417 | 181200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 22 | 20240417 | 181100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 23 | 20240417 | 181000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 24 | 20240417 | 180900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 25 | 20240417 | 180800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 26 | 20240417 | 180700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 27 | 20240417 | 180600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 28 | 20240417 | 180500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 29 | 20240417 | 180400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 30 | 20240417 | 180300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 31 | 20240417 | 180200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 32 | 20240417 | 180100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 23088 |
| 33 | 20240417 | 180000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 34 | 20240417 | 175900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 35 | 20240417 | 175800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 36 | 20240417 | 175700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 37 | 20240417 | 175600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 38 | 20240417 | 175500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 39 | 20240417 | 175400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 40 | 20240417 | 175300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 41 | 20240417 | 175200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 42 | 20240417 | 175100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 43 | 20240417 | 175000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 44 | 20240417 | 174900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 45 | 20240417 | 174800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 46 | 20240417 | 174700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 47 | 20240417 | 174600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 48 | 20240417 | 174500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 49 | 20240417 | 174400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 50 | 20240417 | 174300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 51 | 20240417 | 174200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 52 | 20240417 | 174100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 53 | 20240417 | 174000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 54 | 20240417 | 173900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 55 | 20240417 | 173800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 56 | 20240417 | 173700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 57 | 20240417 | 173600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 58 | 20240417 | 173500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 59 | 20240417 | 173400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 60 | 20240417 | 173300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 61 | 20240417 | 173200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 62 | 20240417 | 173100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 23088 |
| 63 | 20240417 | 173000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 64 | 20240417 | 172900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 65 | 20240417 | 172800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 66 | 20240417 | 172700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 67 | 20240417 | 172600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 68 | 20240417 | 172500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 69 | 20240417 | 172400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 70 | 20240417 | 172300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 71 | 20240417 | 172200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 72 | 20240417 | 172100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 73 | 20240417 | 172000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 74 | 20240417 | 171900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 75 | 20240417 | 171800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 76 | 20240417 | 171700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 77 | 20240417 | 171600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 78 | 20240417 | 171500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 79 | 20240417 | 171400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 80 | 20240417 | 171300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 81 | 20240417 | 171200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 82 | 20240417 | 171100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 83 | 20240417 | 171000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 84 | 20240417 | 170900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 85 | 20240417 | 170800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 86 | 20240417 | 170700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 87 | 20240417 | 170600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 88 | 20240417 | 170500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 89 | 20240417 | 170400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 90 | 20240417 | 170300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 91 | 20240417 | 170200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 92 | 20240417 | 170100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 23088 |
| 93 | 20240417 | 170000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 94 | 20240417 | 165900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 95 | 20240417 | 165800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 96 | 20240417 | 165700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 97 | 20240417 | 165600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 98 | 20240417 | 165500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 99 | 20240417 | 165400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 100 | 20240417 | 165300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 101 | 20240417 | 165200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 102 | 20240417 | 165100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 103 | 20240417 | 165000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 104 | 20240417 | 164900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 105 | 20240417 | 164800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 106 | 20240417 | 164700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 107 | 20240417 | 164600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 108 | 20240417 | 164500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 109 | 20240417 | 164400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 110 | 20240417 | 164300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 111 | 20240417 | 164200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 112 | 20240417 | 164100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 113 | 20240417 | 164000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 114 | 20240417 | 163900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 115 | 20240417 | 163800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 116 | 20240417 | 163700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 117 | 20240417 | 163600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 118 | 20240417 | 163500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 119 | 20240417 | 163400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 120 | 20240417 | 163300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 121 | 20240417 | 163200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 122 | 20240417 | 163100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 23088 |
| 123 | 20240417 | 163000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 124 | 20240417 | 162900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 125 | 20240417 | 162800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 126 | 20240417 | 162700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 127 | 20240417 | 162600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 128 | 20240417 | 162500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 129 | 20240417 | 162400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 130 | 20240417 | 162300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 131 | 20240417 | 162200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 132 | 20240417 | 162100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 133 | 20240417 | 162000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 134 | 20240417 | 161900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 135 | 20240417 | 161800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 136 | 20240417 | 161700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 137 | 20240417 | 161600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 138 | 20240417 | 161500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 139 | 20240417 | 161400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 140 | 20240417 | 161300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 141 | 20240417 | 161200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 142 | 20240417 | 161100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 143 | 20240417 | 161000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 144 | 20240417 | 160900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 145 | 20240417 | 160800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 146 | 20240417 | 160700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 147 | 20240417 | 160600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 148 | 20240417 | 160500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 149 | 20240417 | 160400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 150 | 20240417 | 160300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 151 | 20240417 | 160200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 152 | 20240417 | 160100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 23088 |
| 153 | 20240417 | 160000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 154 | 20240417 | 155900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 155 | 20240417 | 155800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 156 | 20240417 | 155700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 157 | 20240417 | 155600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 158 | 20240417 | 155500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 159 | 20240417 | 155400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 160 | 20240417 | 155300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 161 | 20240417 | 155200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 162 | 20240417 | 155100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 163 | 20240417 | 155000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 164 | 20240417 | 154900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 165 | 20240417 | 154800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 166 | 20240417 | 154700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 167 | 20240417 | 154600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 168 | 20240417 | 154500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 169 | 20240417 | 154400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 170 | 20240417 | 154300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 171 | 20240417 | 154200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 172 | 20240417 | 154100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 173 | 20240417 | 154000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 174 | 20240417 | 153900 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 175 | 20240417 | 153800 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 176 | 20240417 | 153700 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 177 | 20240417 | 153600 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 178 | 20240417 | 153500 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 179 | 20240417 | 153400 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 180 | 20240417 | 153300 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 181 | 20240417 | 153200 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 182 | 20240417 | 153100 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 23088 |
| 183 | 20240417 | 153000 | 8685583800 | 31350 | 31350 | 31350 | 31350 | 23088 |
| 184 | 20240417 | 152900 | 7961775000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20240417 | 152800 | 7961775000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20240417 | 152700 | 7961775000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20240417 | 152600 | 7961775000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20240417 | 152500 | 7961775000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20240417 | 152400 | 7961775000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20240417 | 152300 | 7961775000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20240417 | 152200 | 7961775000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20240417 | 152100 | 7961775000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20240417 | 152000 | 7961775000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20240417 | 151900 | 7961775000 | 31400 | 31350 | 31450 | 31350 | 559 |
| 195 | 20240417 | 151800 | 7944227050 | 31350 | 31350 | 31400 | 31350 | 1450 |
| 196 | 20240417 | 151700 | 7898766150 | 31350 | 31400 | 31400 | 31350 | 1867 |
| 197 | 20240417 | 151600 | 7840168950 | 31400 | 31450 | 31450 | 31400 | 1686 |
| 198 | 20240417 | 151500 | 7787227250 | 31400 | 31400 | 31450 | 31400 | 453 |
| 199 | 20240417 | 151400 | 7772999200 | 31400 | 31400 | 31450 | 31400 | 1182 |
| 200 | 20240417 | 151300 | 7735876650 | 31400 | 31400 | 31450 | 31400 | 2228 |
| 201 | 20240417 | 151200 | 7665912750 | 31400 | 31400 | 31450 | 31400 | 991 |
| 202 | 20240417 | 151100 | 7634793100 | 31450 | 31400 | 31450 | 31400 | 1784 |
| 203 | 20240417 | 151000 | 7578773800 | 31400 | 31400 | 31450 | 31400 | 849 |
| 204 | 20240417 | 150900 | 7552091150 | 31400 | 31450 | 31450 | 31400 | 533 |
| 205 | 20240417 | 150800 | 7535346000 | 31400 | 31450 | 31450 | 31400 | 2025 |
| 206 | 20240417 | 150700 | 7471750400 | 31400 | 31400 | 31450 | 31400 | 244 |
| 207 | 20240417 | 150600 | 7464088000 | 31400 | 31450 | 31450 | 31400 | 1872 |
| 208 | 20240417 | 150500 | 7405217100 | 31500 | 31450 | 31500 | 31450 | 559 |
| 209 | 20240417 | 150400 | 7387636250 | 31500 | 31450 | 31500 | 31450 | 244 |
| 210 | 20240417 | 150300 | 7379962250 | 31500 | 31550 | 31550 | 31500 | 739 |
| 211 | 20240417 | 150200 | 7356683700 | 31500 | 31550 | 31550 | 31500 | 449 |
| 212 | 20240417 | 150100 | 7342524650 | 31550 | 31500 | 31550 | 31500 | 3565 |
| 213 | 20240417 | 150000 | 7230226650 | 31450 | 31450 | 31500 | 31450 | 213 |
| 214 | 20240417 | 145900 | 7223527700 | 31500 | 31550 | 31550 | 31450 | 2030 |
| 215 | 20240417 | 145800 | 7159594000 | 31550 | 31500 | 31550 | 31500 | 478 |
| 216 | 20240417 | 145700 | 7144535200 | 31500 | 31550 | 31550 | 31500 | 709 |
| 217 | 20240417 | 145600 | 7122195400 | 31550 | 31550 | 31550 | 31500 | 208 |
| 218 | 20240417 | 145500 | 7115634500 | 31500 | 31450 | 31500 | 31450 | 4060 |
| 219 | 20240417 | 145400 | 6987745100 | 31450 | 31500 | 31500 | 31450 | 486 |
| 220 | 20240417 | 145300 | 6972453200 | 31500 | 31450 | 31500 | 31450 | 452 |
| 221 | 20240417 | 145200 | 6958235350 | 31450 | 31450 | 31500 | 31450 | 378 |
| 222 | 20240417 | 145100 | 6946340850 | 31500 | 31450 | 31500 | 31450 | 257 |
| 223 | 20240417 | 145000 | 6938253400 | 31450 | 31500 | 31500 | 31450 | 1011 |
| 224 | 20240417 | 144900 | 6906429800 | 31450 | 31500 | 31500 | 31450 | 528 |
| 225 | 20240417 | 144800 | 6889821750 | 31450 | 31450 | 31500 | 31450 | 742 |
| 226 | 20240417 | 144700 | 6866485250 | 31450 | 31500 | 31500 | 31450 | 308 |
| 227 | 20240417 | 144600 | 6856787550 | 31450 | 31500 | 31500 | 31450 | 68 |
| 228 | 20240417 | 144500 | 6854648650 | 31500 | 31500 | 31500 | 31500 | 147 |
| 229 | 20240417 | 144400 | 6850018150 | 31500 | 31500 | 31500 | 31450 | 115 |
| 230 | 20240417 | 144300 | 6846397600 | 31500 | 31500 | 31500 | 31450 | 89 |
| 231 | 20240417 | 144200 | 6843596350 | 31450 | 31450 | 31500 | 31450 | 332 |
| 232 | 20240417 | 144100 | 6833150800 | 31450 | 31450 | 31500 | 31450 | 102 |
| 233 | 20240417 | 144000 | 6829940800 | 31500 | 31550 | 31550 | 31500 | 544 |
| 234 | 20240417 | 143900 | 6812804300 | 31550 | 31550 | 31550 | 31500 | 480 |
| 235 | 20240417 | 143800 | 6797677000 | 31500 | 31500 | 31550 | 31500 | 1362 |
| 236 | 20240417 | 143700 | 6754769700 | 31500 | 31500 | 31550 | 31500 | 1039 |
| 237 | 20240417 | 143600 | 6722041000 | 31550 | 31550 | 31550 | 31500 | 279 |
| 238 | 20240417 | 143500 | 6713241050 | 31500 | 31550 | 31550 | 31500 | 590 |
| 239 | 20240417 | 143400 | 6694655900 | 31550 | 31550 | 31550 | 31500 | 165 |
| 240 | 20240417 | 143300 | 6689453000 | 31500 | 31500 | 31550 | 31500 | 132 |
| 241 | 20240417 | 143200 | 6685291750 | 31500 | 31500 | 31550 | 31500 | 75 |
| 242 | 20240417 | 143100 | 6682927650 | 31550 | 31500 | 31550 | 31500 | 415 |
| 243 | 20240417 | 143000 | 6669853150 | 31500 | 31550 | 31550 | 31500 | 496 |
| 244 | 20240417 | 142900 | 6654211550 | 31550 | 31500 | 31550 | 31500 | 159 |
| 245 | 20240417 | 142800 | 6649196250 | 31550 | 31550 | 31550 | 31500 | 670 |
| 246 | 20240417 | 142700 | 6628086450 | 31550 | 31450 | 31550 | 31450 | 1701 |
| 247 | 20240417 | 142600 | 6574498800 | 31500 | 31450 | 31500 | 31450 | 49 |
| 248 | 20240417 | 142500 | 6572956150 | 31500 | 31500 | 31500 | 31450 | 291 |
| 249 | 20240417 | 142400 | 6563791150 | 31500 | 31450 | 31500 | 31450 | 151 |
| 250 | 20240417 | 142300 | 6559036800 | 31500 | 31450 | 31500 | 31450 | 340 |
| 251 | 20240417 | 142200 | 6548341600 | 31500 | 31500 | 31500 | 31450 | 186 |
| 252 | 20240417 | 142100 | 6542484200 | 31500 | 31500 | 31500 | 31450 | 70 |
| 253 | 20240417 | 142000 | 6540279450 | 31500 | 31500 | 31500 | 31450 | 107 |
| 254 | 20240417 | 141900 | 6536910550 | 31500 | 31500 | 31500 | 31500 | 1176 |
| 255 | 20240417 | 141800 | 6499866550 | 31500 | 31500 | 31500 | 31500 | 771 |
| 256 | 20240417 | 141700 | 6475580050 | 31500 | 31500 | 31550 | 31500 | 683 |
| 257 | 20240417 | 141600 | 6454062650 | 31500 | 31500 | 31550 | 31500 | 230 |
| 258 | 20240417 | 141500 | 6446816550 | 31500 | 31500 | 31500 | 31500 | 283 |
| 259 | 20240417 | 141400 | 6437902050 | 31500 | 31500 | 31550 | 31500 | 230 |
| 260 | 20240417 | 141300 | 6430654650 | 31500 | 31550 | 31550 | 31500 | 199 |
| 261 | 20240417 | 141200 | 6424384800 | 31500 | 31500 | 31500 | 31500 | 213 |
| 262 | 20240417 | 141100 | 6417675300 | 31500 | 31550 | 31550 | 31500 | 276 |
| 263 | 20240417 | 141000 | 6408976400 | 31500 | 31500 | 31500 | 31500 | 446 |
| 264 | 20240417 | 140900 | 6394927400 | 31550 | 31550 | 31550 | 31500 | 53 |
| 265 | 20240417 | 140800 | 6393256050 | 31500 | 31550 | 31600 | 31500 | 2390 |
| 266 | 20240417 | 140700 | 6317850950 | 31600 | 31600 | 31600 | 31550 | 157 |
| 267 | 20240417 | 140600 | 6312893250 | 31600 | 31550 | 31600 | 31550 | 160 |
| 268 | 20240417 | 140500 | 6307838150 | 31600 | 31600 | 31600 | 31550 | 93 |
| 269 | 20240417 | 140400 | 6304900150 | 31550 | 31550 | 31600 | 31550 | 139 |
| 270 | 20240417 | 140300 | 6300511350 | 31600 | 31550 | 31600 | 31550 | 454 |
| 271 | 20240417 | 140200 | 6286178450 | 31550 | 31600 | 31600 | 31550 | 205 |
| 272 | 20240417 | 140100 | 6279709000 | 31550 | 31600 | 31600 | 31550 | 17 |
| 273 | 20240417 | 140000 | 6279171850 | 31550 | 31550 | 31600 | 31550 | 125 |
| 274 | 20240417 | 135900 | 6275225750 | 31550 | 31550 | 31600 | 31550 | 177 |
| 275 | 20240417 | 135800 | 6269641300 | 31600 | 31600 | 31600 | 31600 | 60 |
| 276 | 20240417 | 135700 | 6267745300 | 31600 | 31550 | 31600 | 31550 | 109 |
| 277 | 20240417 | 135600 | 6264304350 | 31550 | 31600 | 31600 | 31550 | 252 |
| 278 | 20240417 | 135500 | 6256344150 | 31600 | 31600 | 31600 | 31550 | 71 |
| 279 | 20240417 | 135400 | 6254101300 | 31550 | 31600 | 31600 | 31550 | 92 |
| 280 | 20240417 | 135300 | 6251197700 | 31550 | 31600 | 31600 | 31550 | 124 |
| 281 | 20240417 | 135200 | 6247282300 | 31550 | 31600 | 31600 | 31550 | 48 |
| 282 | 20240417 | 135100 | 6245765600 | 31550 | 31600 | 31600 | 31550 | 64 |
| 283 | 20240417 | 135000 | 6243744750 | 31550 | 31600 | 31600 | 31550 | 61 |
| 284 | 20240417 | 134900 | 6241819550 | 31600 | 31550 | 31600 | 31550 | 410 |
| 285 | 20240417 | 134800 | 6228866250 | 31600 | 31600 | 31600 | 31600 | 22 |
| 286 | 20240417 | 134700 | 6228171050 | 31600 | 31550 | 31600 | 31550 | 193 |
| 287 | 20240417 | 134600 | 6222080800 | 31600 | 31550 | 31600 | 31550 | 644 |
| 288 | 20240417 | 134500 | 6201759800 | 31550 | 31550 | 31550 | 31550 | 298 |
| 289 | 20240417 | 134400 | 6192357900 | 31550 | 31550 | 31600 | 31550 | 128 |
| 290 | 20240417 | 134300 | 6188318050 | 31600 | 31550 | 31600 | 31550 | 106 |
| 291 | 20240417 | 134200 | 6184970650 | 31550 | 31550 | 31550 | 31550 | 17 |
| 292 | 20240417 | 134100 | 6184434300 | 31550 | 31550 | 31600 | 31550 | 135 |
| 293 | 20240417 | 134000 | 6180172950 | 31550 | 31600 | 31600 | 31550 | 66 |
| 294 | 20240417 | 133900 | 6178088050 | 31550 | 31600 | 31600 | 31550 | 19 |
| 295 | 20240417 | 133800 | 6177488350 | 31550 | 31600 | 31600 | 31550 | 108 |
| 296 | 20240417 | 133700 | 6174079200 | 31600 | 31600 | 31600 | 31550 | 143 |
| 297 | 20240417 | 133600 | 6169560450 | 31600 | 31600 | 31600 | 31550 | 150 |
| 298 | 20240417 | 133500 | 6164822450 | 31600 | 31600 | 31600 | 31550 | 422 |
| 299 | 20240417 | 133400 | 6151500750 | 31600 | 31600 | 31600 | 31550 | 197 |
| 300 | 20240417 | 133300 | 6145283500 | 31600 | 31650 | 31650 | 31550 | 1111 |
| 301 | 20240417 | 133200 | 6110178100 | 31600 | 31650 | 31650 | 31600 | 169 |
| 302 | 20240417 | 133100 | 6104831600 | 31650 | 31600 | 31650 | 31600 | 175 |
| 303 | 20240417 | 133000 | 6099300900 | 31600 | 31600 | 31600 | 31600 | 363 |
| 304 | 20240417 | 132900 | 6087830100 | 31600 | 31600 | 31600 | 31550 | 1541 |
| 305 | 20240417 | 132800 | 6039136700 | 31600 | 31600 | 31600 | 31550 | 455 |
| 306 | 20240417 | 132700 | 6024760200 | 31600 | 31600 | 31600 | 31550 | 154 |
| 307 | 20240417 | 132600 | 6019894050 | 31550 | 31550 | 31600 | 31550 | 210 |
| 308 | 20240417 | 132500 | 6013261750 | 31600 | 31600 | 31600 | 31550 | 432 |
| 309 | 20240417 | 132400 | 5999610950 | 31600 | 31550 | 31600 | 31550 | 1157 |
| 310 | 20240417 | 132300 | 5963107100 | 31550 | 31550 | 31550 | 31500 | 94 |
| 311 | 20240417 | 132200 | 5960145050 | 31550 | 31550 | 31550 | 31550 | 118 |
| 312 | 20240417 | 132100 | 5956422150 | 31550 | 31500 | 31550 | 31500 | 61 |
| 313 | 20240417 | 132000 | 5954497650 | 31500 | 31500 | 31550 | 31500 | 77 |
| 314 | 20240417 | 131900 | 5952072000 | 31550 | 31550 | 31550 | 31550 | 36 |
| 315 | 20240417 | 131800 | 5950936200 | 31550 | 31550 | 31550 | 31500 | 218 |
| 316 | 20240417 | 131700 | 5944059900 | 31550 | 31550 | 31550 | 31500 | 72 |
| 317 | 20240417 | 131600 | 5941790450 | 31550 | 31550 | 31550 | 31550 | 1664 |
| 318 | 20240417 | 131500 | 5889291250 | 31500 | 31550 | 31550 | 31500 | 94 |
| 319 | 20240417 | 131400 | 5886327750 | 31550 | 31500 | 31550 | 31500 | 120 |
| 320 | 20240417 | 131300 | 5882547150 | 31500 | 31500 | 31550 | 31500 | 1135 |
| 321 | 20240417 | 131200 | 5846792700 | 31500 | 31500 | 31550 | 31500 | 64 |
| 322 | 20240417 | 131100 | 5844776500 | 31550 | 31550 | 31550 | 31500 | 107 |
| 323 | 20240417 | 131000 | 5841402900 | 31550 | 31550 | 31550 | 31500 | 138 |
| 324 | 20240417 | 130900 | 5837051600 | 31550 | 31550 | 31550 | 31550 | 365 |
| 325 | 20240417 | 130800 | 5825535850 | 31550 | 31550 | 31550 | 31500 | 91 |
| 326 | 20240417 | 130700 | 5822668100 | 31500 | 31500 | 31550 | 31500 | 202 |
| 327 | 20240417 | 130600 | 5816298000 | 31550 | 31550 | 31550 | 31500 | 95 |
| 328 | 20240417 | 130500 | 5813304000 | 31550 | 31500 | 31550 | 31500 | 221 |
| 329 | 20240417 | 130400 | 5806341050 | 31550 | 31500 | 31550 | 31500 | 595 |
| 330 | 20240417 | 130300 | 5787596700 | 31550 | 31550 | 31550 | 31500 | 446 |
| 331 | 20240417 | 130200 | 5773530850 | 31550 | 31550 | 31550 | 31500 | 799 |
| 332 | 20240417 | 130100 | 5748358400 | 31500 | 31550 | 31550 | 31500 | 25 |
| 333 | 20240417 | 130000 | 5747569700 | 31550 | 31550 | 31550 | 31500 | 157 |
| 334 | 20240417 | 125900 | 5742618800 | 31550 | 31550 | 31550 | 31500 | 182 |
| 335 | 20240417 | 125800 | 5736878900 | 31500 | 31550 | 31550 | 31500 | 45 |
| 336 | 20240417 | 125700 | 5735459250 | 31550 | 31500 | 31550 | 31500 | 141 |
| 337 | 20240417 | 125600 | 5731015050 | 31550 | 31500 | 31550 | 31500 | 190 |
| 338 | 20240417 | 125500 | 5725028850 | 31550 | 31500 | 31550 | 31500 | 74 |
| 339 | 20240417 | 125400 | 5722696450 | 31500 | 31550 | 31550 | 31500 | 84 |
| 340 | 20240417 | 125300 | 5720048050 | 31500 | 31500 | 31550 | 31500 | 95 |
| 341 | 20240417 | 125200 | 5717054500 | 31550 | 31550 | 31550 | 31500 | 1095 |
| 342 | 20240417 | 125100 | 5682559750 | 31550 | 31500 | 31550 | 31500 | 31 |
| 343 | 20240417 | 125000 | 5681582450 | 31550 | 31550 | 31550 | 31500 | 1145 |
| 344 | 20240417 | 124900 | 5645513600 | 31500 | 31550 | 31550 | 31500 | 133 |
| 345 | 20240417 | 124800 | 5641319650 | 31550 | 31550 | 31550 | 31500 | 99 |
| 346 | 20240417 | 124700 | 5638197300 | 31550 | 31550 | 31550 | 31500 | 89 |
| 347 | 20240417 | 124600 | 5635393000 | 31550 | 31550 | 31550 | 31550 | 45 |
| 348 | 20240417 | 124500 | 5633973250 | 31550 | 31550 | 31550 | 31500 | 34 |
| 349 | 20240417 | 124400 | 5632900600 | 31550 | 31550 | 31550 | 31500 | 753 |
| 350 | 20240417 | 124300 | 5609147150 | 31550 | 31550 | 31550 | 31550 | 156 |
| 351 | 20240417 | 124200 | 5604225350 | 31550 | 31550 | 31550 | 31550 | 48 |
| 352 | 20240417 | 124100 | 5602710950 | 31500 | 31500 | 31550 | 31500 | 155 |
| 353 | 20240417 | 124000 | 5597825650 | 31550 | 31550 | 31550 | 31500 | 62 |
| 354 | 20240417 | 123900 | 5595869600 | 31500 | 31550 | 31550 | 31500 | 790 |
| 355 | 20240417 | 123800 | 5570982900 | 31500 | 31500 | 31500 | 31500 | 108 |
| 356 | 20240417 | 123700 | 5567580900 | 31500 | 31500 | 31550 | 31500 | 201 |
| 357 | 20240417 | 123600 | 5561239900 | 31500 | 31500 | 31550 | 31500 | 193 |
| 358 | 20240417 | 123500 | 5555158950 | 31550 | 31550 | 31550 | 31500 | 492 |
| 359 | 20240417 | 123400 | 5539638500 | 31550 | 31500 | 31550 | 31500 | 146 |
| 360 | 20240417 | 123300 | 5535034450 | 31550 | 31550 | 31550 | 31550 | 92 |
| 361 | 20240417 | 123200 | 5532131850 | 31550 | 31500 | 31550 | 31500 | 90 |
| 362 | 20240417 | 123100 | 5529295350 | 31550 | 31550 | 31550 | 31500 | 90 |
| 363 | 20240417 | 123000 | 5526457450 | 31550 | 31550 | 31550 | 31550 | 38 |
| 364 | 20240417 | 122900 | 5525258550 | 31550 | 31500 | 31550 | 31500 | 171 |
| 365 | 20240417 | 122800 | 5519867150 | 31550 | 31550 | 31550 | 31500 | 472 |
| 366 | 20240417 | 122700 | 5504975600 | 31550 | 31500 | 31550 | 31500 | 294 |
| 367 | 20240417 | 122600 | 5495701300 | 31500 | 31550 | 31550 | 31500 | 173 |
| 368 | 20240417 | 122500 | 5490249050 | 31550 | 31500 | 31550 | 31500 | 23 |
| 369 | 20240417 | 122400 | 5489524100 | 31550 | 31500 | 31550 | 31500 | 223 |
| 370 | 20240417 | 122300 | 5482498650 | 31500 | 31500 | 31550 | 31500 | 294 |
| 371 | 20240417 | 122200 | 5473235300 | 31550 | 31550 | 31550 | 31550 | 36 |
| 372 | 20240417 | 122100 | 5472099500 | 31550 | 31550 | 31550 | 31500 | 63 |
| 373 | 20240417 | 122000 | 5470113350 | 31550 | 31500 | 31550 | 31500 | 90 |
| 374 | 20240417 | 121900 | 5467276000 | 31550 | 31550 | 31550 | 31550 | 26 |
| 375 | 20240417 | 121800 | 5466455700 | 31500 | 31550 | 31550 | 31500 | 82 |
| 376 | 20240417 | 121700 | 5463870650 | 31550 | 31500 | 31550 | 31500 | 118 |
| 377 | 20240417 | 121600 | 5460149900 | 31500 | 31500 | 31500 | 31500 | 42 |
| 378 | 20240417 | 121500 | 5458826900 | 31550 | 31500 | 31550 | 31500 | 112 |
| 379 | 20240417 | 121400 | 5455297100 | 31500 | 31450 | 31500 | 31450 | 430 |
| 380 | 20240417 | 121300 | 5441754250 | 31450 | 31500 | 31500 | 31450 | 64 |
| 381 | 20240417 | 121200 | 5439739750 | 31450 | 31450 | 31500 | 31450 | 31 |
| 382 | 20240417 | 121100 | 5438764100 | 31500 | 31450 | 31500 | 31450 | 87 |
| 383 | 20240417 | 121000 | 5436026600 | 31500 | 31500 | 31500 | 31450 | 440 |
| 384 | 20240417 | 120900 | 5422169450 | 31450 | 31450 | 31500 | 31450 | 173 |
| 385 | 20240417 | 120800 | 5416721500 | 31450 | 31450 | 31500 | 31450 | 116 |
| 386 | 20240417 | 120700 | 5413071650 | 31450 | 31500 | 31500 | 31450 | 122 |
| 387 | 20240417 | 120600 | 5409228750 | 31500 | 31500 | 31500 | 31450 | 61 |
| 388 | 20240417 | 120500 | 5407308750 | 31450 | 31450 | 31500 | 31400 | 1312 |
| 389 | 20240417 | 120400 | 5366055700 | 31500 | 31550 | 31550 | 31450 | 601 |
| 390 | 20240417 | 120300 | 5347133250 | 31550 | 31550 | 31550 | 31500 | 416 |
| 391 | 20240417 | 120200 | 5334009950 | 31550 | 31450 | 31550 | 31450 | 520 |
| 392 | 20240417 | 120100 | 5317613700 | 31500 | 31500 | 31500 | 31500 | 353 |
| 393 | 20240417 | 120000 | 5306494200 | 31500 | 31500 | 31500 | 31450 | 315 |
| 394 | 20240417 | 115900 | 5296573350 | 31450 | 31450 | 31500 | 31450 | 32 |
| 395 | 20240417 | 115800 | 5295565500 | 31450 | 31450 | 31500 | 31450 | 122 |
| 396 | 20240417 | 115700 | 5291724750 | 31450 | 31500 | 31500 | 31450 | 73 |
| 397 | 20240417 | 115600 | 5289426750 | 31500 | 31450 | 31500 | 31450 | 64 |
| 398 | 20240417 | 115500 | 5287412150 | 31450 | 31500 | 31500 | 31450 | 170 |
| 399 | 20240417 | 115400 | 5282060850 | 31450 | 31500 | 31500 | 31450 | 12 |
| 400 | 20240417 | 115300 | 5281683350 | 31500 | 31500 | 31500 | 31500 | 39 |
| 401 | 20240417 | 115200 | 5280454850 | 31450 | 31500 | 31550 | 31450 | 131 |
| 402 | 20240417 | 115100 | 5276327100 | 31500 | 31500 | 31550 | 31500 | 334 |
| 403 | 20240417 | 115000 | 5265804600 | 31550 | 31550 | 31550 | 31500 | 102 |
| 404 | 20240417 | 114900 | 5262588000 | 31500 | 31550 | 31550 | 31500 | 82 |
| 405 | 20240417 | 114800 | 5260003050 | 31550 | 31550 | 31550 | 31550 | 91 |
| 406 | 20240417 | 114700 | 5257132000 | 31550 | 31550 | 31550 | 31500 | 116 |
| 407 | 20240417 | 114600 | 5253474000 | 31500 | 31550 | 31550 | 31500 | 145 |
| 408 | 20240417 | 114500 | 5248904450 | 31550 | 31550 | 31550 | 31550 | 2 |
| 409 | 20240417 | 114400 | 5248841350 | 31500 | 31550 | 31550 | 31500 | 1261 |
| 410 | 20240417 | 114300 | 5209114750 | 31550 | 31500 | 31550 | 31450 | 1046 |
| 411 | 20240417 | 114200 | 5176176600 | 31450 | 31500 | 31500 | 31450 | 139 |
| 412 | 20240417 | 114100 | 5171802400 | 31450 | 31450 | 31450 | 31450 | 15 |
| 413 | 20240417 | 114000 | 5171330650 | 31500 | 31450 | 31500 | 31400 | 1516 |
| 414 | 20240417 | 113900 | 5123631800 | 31450 | 31500 | 31500 | 31450 | 92 |
| 415 | 20240417 | 113800 | 5120736000 | 31500 | 31500 | 31500 | 31450 | 53 |
| 416 | 20240417 | 113700 | 5119068150 | 31500 | 31500 | 31500 | 31450 | 199 |
| 417 | 20240417 | 113600 | 5112807700 | 31500 | 31500 | 31500 | 31500 | 13 |
| 418 | 20240417 | 113500 | 5112398200 | 31500 | 31500 | 31500 | 31450 | 128 |
| 419 | 20240417 | 113400 | 5108366250 | 31500 | 31450 | 31500 | 31400 | 138 |
| 420 | 20240417 | 113300 | 5104027250 | 31450 | 31500 | 31500 | 31450 | 98 |
| 421 | 20240417 | 113200 | 5100943050 | 31500 | 31500 | 31500 | 31500 | 39 |
| 422 | 20240417 | 113100 | 5099714550 | 31400 | 31450 | 31500 | 31400 | 196 |
| 423 | 20240417 | 113000 | 5093552500 | 31450 | 31350 | 31550 | 31350 | 2969 |
| 424 | 20240417 | 112900 | 5000117550 | 31350 | 31400 | 31400 | 31350 | 61 |
| 425 | 20240417 | 112800 | 4998203750 | 31400 | 31400 | 31400 | 31350 | 250 |
| 426 | 20240417 | 112700 | 4990355900 | 31400 | 31350 | 31400 | 31350 | 9 |
| 427 | 20240417 | 112600 | 4990073350 | 31350 | 31400 | 31400 | 31350 | 74 |
| 428 | 20240417 | 112500 | 4987751250 | 31400 | 31450 | 31450 | 31400 | 1247 |
| 429 | 20240417 | 112400 | 4948593650 | 31450 | 31500 | 31500 | 31450 | 69 |
| 430 | 20240417 | 112300 | 4946421600 | 31400 | 31450 | 31450 | 31400 | 499 |
| 431 | 20240417 | 112200 | 4930729450 | 31500 | 31500 | 31500 | 31450 | 370 |
| 432 | 20240417 | 112100 | 4919082450 | 31500 | 31550 | 31550 | 31500 | 71 |
| 433 | 20240417 | 112000 | 4916843900 | 31500 | 31500 | 31550 | 31500 | 1053 |
| 434 | 20240417 | 111900 | 4883673350 | 31550 | 31600 | 31600 | 31500 | 537 |
| 435 | 20240417 | 111800 | 4866731350 | 31600 | 31600 | 31600 | 31600 | 11 |
| 436 | 20240417 | 111700 | 4866383750 | 31600 | 31550 | 31600 | 31550 | 183 |
| 437 | 20240417 | 111600 | 4860609200 | 31600 | 31550 | 31600 | 31500 | 320 |
| 438 | 20240417 | 111500 | 4850510100 | 31500 | 31550 | 31600 | 31500 | 2332 |
| 439 | 20240417 | 111400 | 4776916700 | 31500 | 31450 | 31500 | 31450 | 108 |
| 440 | 20240417 | 111300 | 4773514750 | 31450 | 31500 | 31500 | 31450 | 516 |
| 441 | 20240417 | 111200 | 4757264400 | 31500 | 31550 | 31550 | 31500 | 210 |
| 442 | 20240417 | 111100 | 4750646900 | 31550 | 31500 | 31550 | 31500 | 123 |
| 443 | 20240417 | 111000 | 4746768750 | 31550 | 31550 | 31550 | 31500 | 1216 |
| 444 | 20240417 | 110900 | 4708460600 | 31550 | 31500 | 31550 | 31450 | 2118 |
| 445 | 20240417 | 110800 | 4641720350 | 31500 | 31500 | 31500 | 31450 | 103 |
| 446 | 20240417 | 110700 | 4638478100 | 31450 | 31500 | 31500 | 31450 | 109 |
| 447 | 20240417 | 110600 | 4635047550 | 31450 | 31400 | 31500 | 31350 | 3015 |
| 448 | 20240417 | 110500 | 4540286400 | 31350 | 31350 | 31400 | 31350 | 9 |
| 449 | 20240417 | 110400 | 4540004050 | 31400 | 31400 | 31400 | 31350 | 86 |
| 450 | 20240417 | 110300 | 4537306650 | 31400 | 31400 | 31400 | 31350 | 111 |
| 451 | 20240417 | 110200 | 4533823600 | 31400 | 31350 | 31400 | 31300 | 182 |
| 452 | 20240417 | 110100 | 4528115850 | 31350 | 31350 | 31350 | 31300 | 331 |
| 453 | 20240417 | 110000 | 4517740850 | 31350 | 31350 | 31350 | 31300 | 205 |
| 454 | 20240417 | 105900 | 4511321850 | 31300 | 31250 | 31300 | 31250 | 1175 |
| 455 | 20240417 | 105800 | 4474566150 | 31300 | 31250 | 31300 | 31250 | 829 |
| 456 | 20240417 | 105700 | 4448657300 | 31300 | 31250 | 31300 | 31250 | 802 |
| 457 | 20240417 | 105600 | 4423590300 | 31300 | 31250 | 31350 | 31250 | 797 |
| 458 | 20240417 | 105500 | 4398644750 | 31300 | 31300 | 31350 | 31250 | 715 |
| 459 | 20240417 | 105400 | 4376265200 | 31350 | 31300 | 31350 | 31300 | 770 |
| 460 | 20240417 | 105300 | 4352161700 | 31350 | 31300 | 31350 | 31300 | 1472 |
| 461 | 20240417 | 105200 | 4306087600 | 31350 | 31350 | 31350 | 31250 | 936 |
| 462 | 20240417 | 105100 | 4276787100 | 31250 | 31250 | 31300 | 31250 | 992 |
| 463 | 20240417 | 105000 | 4245772200 | 31250 | 31300 | 31300 | 31250 | 1186 |
| 464 | 20240417 | 104900 | 4208686800 | 31300 | 31300 | 31300 | 31250 | 504 |
| 465 | 20240417 | 104800 | 4192934850 | 31250 | 31300 | 31300 | 31250 | 849 |
| 466 | 20240417 | 104700 | 4166397600 | 31250 | 31300 | 31350 | 31250 | 776 |
| 467 | 20240417 | 104600 | 4142122100 | 31300 | 31300 | 31350 | 31300 | 767 |
| 468 | 20240417 | 104500 | 4118114450 | 31300 | 31300 | 31350 | 31250 | 752 |
| 469 | 20240417 | 104400 | 4094577350 | 31300 | 31300 | 31350 | 31300 | 1148 |
| 470 | 20240417 | 104300 | 4058644650 | 31350 | 31250 | 31350 | 31250 | 776 |
| 471 | 20240417 | 104200 | 4034384700 | 31300 | 31300 | 31300 | 31300 | 1110 |
| 472 | 20240417 | 104100 | 3999641700 | 31350 | 31350 | 31350 | 31300 | 662 |
| 473 | 20240417 | 104000 | 3978916550 | 31350 | 31350 | 31350 | 31300 | 936 |
| 474 | 20240417 | 103900 | 3949617700 | 31300 | 31400 | 31400 | 31300 | 944 |
| 475 | 20240417 | 103800 | 3920058550 | 31350 | 31400 | 31450 | 31350 | 730 |
| 476 | 20240417 | 103700 | 3897170300 | 31450 | 31300 | 31450 | 31300 | 1895 |
| 477 | 20240417 | 103600 | 3837707550 | 31300 | 31300 | 31350 | 31300 | 972 |
| 478 | 20240417 | 103500 | 3807273800 | 31300 | 31350 | 31350 | 31300 | 795 |
| 479 | 20240417 | 103400 | 3782386150 | 31300 | 31300 | 31400 | 31300 | 2445 |
| 480 | 20240417 | 103300 | 3705753950 | 31300 | 31300 | 31300 | 31300 | 323 |
| 481 | 20240417 | 103200 | 3695644050 | 31300 | 31350 | 31350 | 31300 | 1062 |
| 482 | 20240417 | 103100 | 3662401350 | 31350 | 31350 | 31400 | 31300 | 1062 |
| 483 | 20240417 | 103000 | 3629143600 | 31350 | 31400 | 31400 | 31300 | 735 |
| 484 | 20240417 | 102900 | 3606114450 | 31400 | 31350 | 31400 | 31300 | 747 |
| 485 | 20240417 | 102800 | 3582703950 | 31400 | 31350 | 31400 | 31300 | 1201 |
| 486 | 20240417 | 102700 | 3545099050 | 31350 | 31400 | 31400 | 31300 | 1983 |
| 487 | 20240417 | 102600 | 3482965500 | 31400 | 31400 | 31400 | 31350 | 423 |
| 488 | 20240417 | 102500 | 3469701450 | 31350 | 31350 | 31400 | 31300 | 1770 |
| 489 | 20240417 | 102400 | 3414232050 | 31350 | 31300 | 31350 | 31250 | 896 |
| 490 | 20240417 | 102300 | 3386200650 | 31250 | 31250 | 31350 | 31250 | 2801 |
| 491 | 20240417 | 102200 | 3298544500 | 31250 | 31250 | 31300 | 31250 | 1387 |
| 492 | 20240417 | 102100 | 3255198850 | 31300 | 31300 | 31300 | 31250 | 804 |
| 493 | 20240417 | 102000 | 3230069000 | 31300 | 31300 | 31300 | 31250 | 1650 |
| 494 | 20240417 | 101900 | 3178463000 | 31250 | 31300 | 31300 | 31250 | 981 |
| 495 | 20240417 | 101800 | 3147805500 | 31250 | 31300 | 31300 | 31200 | 7511 |
| 496 | 20240417 | 101700 | 2913097000 | 31250 | 31300 | 31300 | 31250 | 5217 |
| 497 | 20240417 | 101600 | 2749845800 | 31350 | 31300 | 31350 | 31300 | 1164 |
| 498 | 20240417 | 101500 | 2713404350 | 31350 | 31350 | 31350 | 31300 | 1106 |
| 499 | 20240417 | 101400 | 2678754950 | 31350 | 31350 | 31400 | 31300 | 1973 |
| 500 | 20240417 | 101300 | 2616900550 | 31350 | 31400 | 31400 | 31350 | 3319 |
| 501 | 20240417 | 101200 | 2512845200 | 31400 | 31400 | 31450 | 31350 | 3530 |
| 502 | 20240417 | 101100 | 2402021400 | 31450 | 31450 | 31500 | 31400 | 3231 |
| 503 | 20240417 | 101000 | 2300411700 | 31500 | 31550 | 31550 | 31450 | 3567 |
| 504 | 20240417 | 100900 | 2188066250 | 31500 | 31500 | 31550 | 31500 | 1044 |
| 505 | 20240417 | 100800 | 2155179800 | 31500 | 31600 | 31600 | 31500 | 1968 |
| 506 | 20240417 | 100700 | 2093093700 | 31550 | 31550 | 31600 | 31550 | 965 |
| 507 | 20240417 | 100600 | 2062646950 | 31600 | 31600 | 31600 | 31550 | 4434 |
| 508 | 20240417 | 100500 | 1922543100 | 31650 | 31650 | 31650 | 31600 | 808 |
| 509 | 20240417 | 100400 | 1896999700 | 31650 | 31650 | 31650 | 31600 | 837 |
| 510 | 20240417 | 100300 | 1870545900 | 31650 | 31600 | 31700 | 31600 | 1068 |
| 511 | 20240417 | 100200 | 1836760000 | 31650 | 31650 | 31700 | 31600 | 2568 |
| 512 | 20240417 | 100100 | 1755488250 | 31650 | 31650 | 31700 | 31650 | 323 |
| 513 | 20240417 | 100000 | 1745260950 | 31700 | 31700 | 31700 | 31700 | 79 |
| 514 | 20240417 | 095900 | 1742756650 | 31700 | 31700 | 31700 | 31650 | 388 |
| 515 | 20240417 | 095800 | 1730457100 | 31650 | 31700 | 31700 | 31650 | 83 |
| 516 | 20240417 | 095700 | 1727828500 | 31650 | 31700 | 31700 | 31650 | 72 |
| 517 | 20240417 | 095600 | 1725548300 | 31700 | 31650 | 31700 | 31650 | 279 |
| 518 | 20240417 | 095500 | 1716710550 | 31700 | 31700 | 31700 | 31650 | 288 |
| 519 | 20240417 | 095400 | 1707585950 | 31700 | 31700 | 31750 | 31650 | 591 |
| 520 | 20240417 | 095300 | 1688853900 | 31700 | 31700 | 31700 | 31650 | 684 |
| 521 | 20240417 | 095200 | 1667173650 | 31700 | 31700 | 31750 | 31700 | 622 |
| 522 | 20240417 | 095100 | 1647456000 | 31750 | 31750 | 31750 | 31700 | 319 |
| 523 | 20240417 | 095000 | 1637332350 | 31700 | 31700 | 31750 | 31700 | 137 |
| 524 | 20240417 | 094900 | 1632989250 | 31700 | 31700 | 31750 | 31700 | 472 |
| 525 | 20240417 | 094800 | 1618026800 | 31750 | 31650 | 31750 | 31650 | 1770 |
| 526 | 20240417 | 094700 | 1561922350 | 31700 | 31700 | 31700 | 31650 | 789 |
| 527 | 20240417 | 094600 | 1536914850 | 31650 | 31650 | 31650 | 31650 | 69 |
| 528 | 20240417 | 094500 | 1534731000 | 31650 | 31650 | 31700 | 31650 | 158 |
| 529 | 20240417 | 094400 | 1529726650 | 31650 | 31700 | 31700 | 31650 | 1427 |
| 530 | 20240417 | 094300 | 1484494250 | 31700 | 31700 | 31700 | 31650 | 200 |
| 531 | 20240417 | 094200 | 1478156050 | 31700 | 31700 | 31700 | 31650 | 329 |
| 532 | 20240417 | 094100 | 1467742300 | 31700 | 31700 | 31700 | 31650 | 143 |
| 533 | 20240417 | 094000 | 1463214200 | 31700 | 31700 | 31700 | 31700 | 25 |
| 534 | 20240417 | 093900 | 1462421700 | 31650 | 31650 | 31700 | 31650 | 79 |
| 535 | 20240417 | 093800 | 1459920650 | 31650 | 31650 | 31650 | 31650 | 113 |
| 536 | 20240417 | 093700 | 1456344200 | 31650 | 31700 | 31700 | 31650 | 45 |
| 537 | 20240417 | 093600 | 1454919450 | 31650 | 31600 | 31700 | 31600 | 1523 |
| 538 | 20240417 | 093500 | 1406714700 | 31650 | 31650 | 31650 | 31600 | 1744 |
| 539 | 20240417 | 093400 | 1351572700 | 31650 | 31650 | 31700 | 31650 | 1240 |
| 540 | 20240417 | 093300 | 1312326200 | 31650 | 31700 | 31700 | 31650 | 217 |
| 541 | 20240417 | 093200 | 1305451850 | 31700 | 31700 | 31700 | 31650 | 760 |
| 542 | 20240417 | 093100 | 1281364850 | 31650 | 31700 | 31750 | 31650 | 2267 |
| 543 | 20240417 | 093000 | 1209501650 | 31650 | 31700 | 31700 | 31650 | 1636 |
| 544 | 20240417 | 092900 | 1157720400 | 31700 | 31700 | 31700 | 31650 | 77 |
| 545 | 20240417 | 092800 | 1155280500 | 31700 | 31700 | 31700 | 31700 | 387 |
| 546 | 20240417 | 092700 | 1143012600 | 31750 | 31700 | 31750 | 31700 | 397 |
| 547 | 20240417 | 092600 | 1130422150 | 31650 | 31700 | 31700 | 31650 | 332 |
| 548 | 20240417 | 092500 | 1119913650 | 31700 | 31700 | 31700 | 31700 | 535 |
| 549 | 20240417 | 092400 | 1102954150 | 31700 | 31750 | 31750 | 31700 | 939 |
| 550 | 20240417 | 092300 | 1073187350 | 31700 | 31750 | 31750 | 31700 | 638 |
| 551 | 20240417 | 092200 | 1052962300 | 31750 | 31700 | 31750 | 31650 | 3366 |
| 552 | 20240417 | 092100 | 946276800 | 31650 | 31650 | 31700 | 31600 | 310 |
| 553 | 20240417 | 092000 | 936465650 | 31600 | 31650 | 31700 | 31600 | 488 |
| 554 | 20240417 | 091900 | 921024250 | 31700 | 31700 | 31700 | 31700 | 72 |
| 555 | 20240417 | 091800 | 918741850 | 31700 | 31650 | 31700 | 31650 | 573 |
| 556 | 20240417 | 091700 | 900601150 | 31650 | 31650 | 31700 | 31650 | 282 |
| 557 | 20240417 | 091600 | 891670800 | 31650 | 31600 | 31650 | 31550 | 3709 |
| 558 | 20240417 | 091500 | 774457250 | 31600 | 31600 | 31600 | 31550 | 203 |
| 559 | 20240417 | 091400 | 768051100 | 31600 | 31600 | 31600 | 31550 | 2684 |
| 560 | 20240417 | 091300 | 683268850 | 31550 | 31550 | 31600 | 31550 | 1461 |
| 561 | 20240417 | 091200 | 637168950 | 31550 | 31550 | 31600 | 31550 | 811 |
| 562 | 20240417 | 091100 | 611572300 | 31550 | 31650 | 31650 | 31550 | 2622 |
| 563 | 20240417 | 091000 | 528742650 | 31650 | 31700 | 31700 | 31650 | 618 |
| 564 | 20240417 | 090900 | 509170200 | 31700 | 31700 | 31700 | 31650 | 194 |
| 565 | 20240417 | 090800 | 503022550 | 31700 | 31700 | 31700 | 31650 | 1423 |
| 566 | 20240417 | 090700 | 457926700 | 31700 | 31650 | 31700 | 31650 | 75 |
| 567 | 20240417 | 090600 | 455552450 | 31650 | 31650 | 31700 | 31600 | 1488 |
| 568 | 20240417 | 090500 | 408454850 | 31600 | 31650 | 31700 | 31600 | 1660 |
| 569 | 20240417 | 090400 | 355938650 | 31650 | 31650 | 31650 | 31650 | 839 |
| 570 | 20240417 | 090300 | 329384300 | 31600 | 31650 | 31700 | 31600 | 3786 |
| 571 | 20240417 | 090200 | 209546100 | 31700 | 31700 | 31700 | 31650 | 1367 |
| 572 | 20240417 | 090100 | 166245750 | 31650 | 31600 | 31700 | 31600 | 893 |
| 573 | 20240417 | 090000 | 137978400 | 31600 | 31550 | 31700 | 31550 | 4371 |