31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 4919 |
| 3 | 20240417 | 184100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20240417 | 184000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20240417 | 183900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20240417 | 183800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20240417 | 183700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20240417 | 183600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20240417 | 183500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20240417 | 183400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20240417 | 183300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20240417 | 183200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20240417 | 183100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20240417 | 183000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20240417 | 182900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20240417 | 182800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20240417 | 182700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20240417 | 182600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20240417 | 182500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20240417 | 182400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20240417 | 182300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20240417 | 182200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20240417 | 182100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20240417 | 182000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20240417 | 181900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20240417 | 181800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20240417 | 181700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20240417 | 181600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20240417 | 181500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20240417 | 181400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20240417 | 181300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20240417 | 181200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 4919 |
| 33 | 20240417 | 181100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20240417 | 181000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20240417 | 180900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20240417 | 180800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20240417 | 180700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20240417 | 180600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20240417 | 180500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20240417 | 180400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20240417 | 180300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20240417 | 180200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20240417 | 180100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20240417 | 180000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20240417 | 175900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20240417 | 175800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20240417 | 175700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20240417 | 175600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20240417 | 175500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20240417 | 175400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20240417 | 175300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20240417 | 175200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20240417 | 175100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20240417 | 175000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20240417 | 174900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20240417 | 174800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20240417 | 174700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20240417 | 174600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20240417 | 174500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20240417 | 174400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20240417 | 174300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20240417 | 174200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 4919 |
| 63 | 20240417 | 174100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20240417 | 174000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20240417 | 173900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20240417 | 173800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20240417 | 173700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20240417 | 173600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20240417 | 173500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20240417 | 173400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20240417 | 173300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20240417 | 173200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20240417 | 173100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20240417 | 173000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20240417 | 172900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20240417 | 172800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20240417 | 172700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20240417 | 172600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20240417 | 172500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20240417 | 172400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20240417 | 172300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20240417 | 172200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20240417 | 172100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20240417 | 172000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20240417 | 171900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20240417 | 171800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20240417 | 171700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20240417 | 171600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20240417 | 171500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20240417 | 171400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20240417 | 171300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20240417 | 171200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 4919 |
| 93 | 20240417 | 171100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20240417 | 171000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20240417 | 170900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20240417 | 170800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20240417 | 170700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20240417 | 170600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20240417 | 170500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20240417 | 170400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20240417 | 170300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20240417 | 170200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20240417 | 170100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20240417 | 170000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20240417 | 165900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20240417 | 165800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20240417 | 165700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20240417 | 165600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20240417 | 165500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20240417 | 165400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20240417 | 165300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20240417 | 165200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20240417 | 165100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20240417 | 165000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20240417 | 164900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20240417 | 164800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20240417 | 164700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20240417 | 164600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20240417 | 164500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20240417 | 164400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20240417 | 164300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20240417 | 164200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 4919 |
| 123 | 20240417 | 164100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20240417 | 164000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20240417 | 163900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20240417 | 163800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20240417 | 163700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20240417 | 163600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20240417 | 163500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20240417 | 163400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20240417 | 163300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20240417 | 163200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20240417 | 163100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20240417 | 163000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20240417 | 162900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20240417 | 162800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20240417 | 162700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20240417 | 162600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20240417 | 162500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20240417 | 162400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20240417 | 162300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20240417 | 162200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20240417 | 162100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20240417 | 162000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20240417 | 161900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20240417 | 161800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20240417 | 161700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20240417 | 161600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20240417 | 161500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20240417 | 161400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20240417 | 161300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20240417 | 161200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 4919 |
| 153 | 20240417 | 161100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20240417 | 161000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20240417 | 160900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20240417 | 160800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20240417 | 160700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20240417 | 160600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20240417 | 160500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20240417 | 160400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20240417 | 160300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20240417 | 160200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20240417 | 160100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20240417 | 160000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20240417 | 155900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20240417 | 155800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20240417 | 155700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20240417 | 155600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20240417 | 155500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20240417 | 155400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20240417 | 155300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20240417 | 155200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20240417 | 155100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20240417 | 155000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20240417 | 154900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20240417 | 154800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20240417 | 154700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20240417 | 154600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20240417 | 154500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20240417 | 154400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20240417 | 154300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20240417 | 154200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 4919 |
| 183 | 20240417 | 154100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20240417 | 154000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20240417 | 153900 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20240417 | 153800 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20240417 | 153700 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20240417 | 153600 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20240417 | 153500 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20240417 | 153400 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20240417 | 153300 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20240417 | 153200 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20240417 | 153100 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20240417 | 153000 | 6223416550 | 29150 | 29150 | 29150 | 29150 | 4919 |
| 195 | 20240417 | 152900 | 6080027700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20240417 | 152800 | 6080027700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20240417 | 152700 | 6080027700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20240417 | 152600 | 6080027700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20240417 | 152500 | 6080027700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20240417 | 152400 | 6080027700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20240417 | 152300 | 6080027700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20240417 | 152200 | 6080027700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20240417 | 152100 | 6080027700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20240417 | 152000 | 6080027700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20240417 | 151900 | 6080027700 | 29100 | 29050 | 29150 | 29050 | 470 |
| 206 | 20240417 | 151800 | 6066351450 | 29100 | 29050 | 29100 | 29050 | 388 |
| 207 | 20240417 | 151700 | 6055061650 | 29050 | 29100 | 29150 | 29050 | 293 |
| 208 | 20240417 | 151600 | 6046548300 | 29100 | 29000 | 29100 | 29000 | 4025 |
| 209 | 20240417 | 151500 | 5929459900 | 29000 | 29050 | 29100 | 29000 | 3223 |
| 210 | 20240417 | 151400 | 5835822750 | 29050 | 29150 | 29150 | 29050 | 2316 |
| 211 | 20240417 | 151300 | 5768421400 | 29100 | 29100 | 29150 | 29100 | 335 |
| 212 | 20240417 | 151200 | 5758672700 | 29100 | 29150 | 29150 | 29100 | 297 |
| 213 | 20240417 | 151100 | 5750029000 | 29100 | 29150 | 29150 | 29100 | 434 |
| 214 | 20240417 | 151000 | 5737397750 | 29150 | 29150 | 29150 | 29100 | 1338 |
| 215 | 20240417 | 150900 | 5698396300 | 29150 | 29150 | 29200 | 29150 | 256 |
| 216 | 20240417 | 150800 | 5690932650 | 29150 | 29150 | 29200 | 29150 | 1488 |
| 217 | 20240417 | 150700 | 5647535100 | 29150 | 29150 | 29200 | 29150 | 442 |
| 218 | 20240417 | 150600 | 5634638200 | 29150 | 29200 | 29200 | 29150 | 1120 |
| 219 | 20240417 | 150500 | 5601961850 | 29150 | 29250 | 29250 | 29150 | 1837 |
| 220 | 20240417 | 150400 | 5548322900 | 29200 | 29250 | 29300 | 29200 | 2320 |
| 221 | 20240417 | 150300 | 5480482500 | 29250 | 29250 | 29300 | 29250 | 540 |
| 222 | 20240417 | 150200 | 5464682900 | 29300 | 29300 | 29300 | 29250 | 314 |
| 223 | 20240417 | 150100 | 5455490150 | 29250 | 29300 | 29350 | 29250 | 1680 |
| 224 | 20240417 | 150000 | 5406267300 | 29300 | 29300 | 29350 | 29300 | 180 |
| 225 | 20240417 | 145900 | 5400991350 | 29300 | 29300 | 29350 | 29300 | 1113 |
| 226 | 20240417 | 145800 | 5368376050 | 29300 | 29350 | 29350 | 29300 | 438 |
| 227 | 20240417 | 145700 | 5355536750 | 29350 | 29300 | 29350 | 29300 | 315 |
| 228 | 20240417 | 145600 | 5346295500 | 29300 | 29350 | 29350 | 29300 | 484 |
| 229 | 20240417 | 145500 | 5332103200 | 29300 | 29300 | 29350 | 29300 | 607 |
| 230 | 20240417 | 145400 | 5314314650 | 29300 | 29300 | 29350 | 29300 | 827 |
| 231 | 20240417 | 145300 | 5290073050 | 29300 | 29300 | 29350 | 29300 | 206 |
| 232 | 20240417 | 145200 | 5284031050 | 29350 | 29350 | 29350 | 29350 | 306 |
| 233 | 20240417 | 145100 | 5275049950 | 29350 | 29350 | 29350 | 29350 | 473 |
| 234 | 20240417 | 145000 | 5261167400 | 29350 | 29400 | 29400 | 29350 | 399 |
| 235 | 20240417 | 144900 | 5249451300 | 29450 | 29400 | 29450 | 29400 | 333 |
| 236 | 20240417 | 144800 | 5239661050 | 29400 | 29350 | 29450 | 29350 | 273 |
| 237 | 20240417 | 144700 | 5231637950 | 29350 | 29350 | 29400 | 29350 | 521 |
| 238 | 20240417 | 144600 | 5216325100 | 29350 | 29350 | 29400 | 29350 | 1090 |
| 239 | 20240417 | 144500 | 5184330600 | 29350 | 29350 | 29400 | 29300 | 240 |
| 240 | 20240417 | 144400 | 5177287650 | 29350 | 29350 | 29400 | 29350 | 612 |
| 241 | 20240417 | 144300 | 5159325300 | 29400 | 29350 | 29400 | 29350 | 1249 |
| 242 | 20240417 | 144200 | 5122666050 | 29350 | 29350 | 29400 | 29350 | 495 |
| 243 | 20240417 | 144100 | 5108137750 | 29400 | 29350 | 29400 | 29350 | 231 |
| 244 | 20240417 | 144000 | 5101356000 | 29350 | 29400 | 29400 | 29350 | 202 |
| 245 | 20240417 | 143900 | 5095426600 | 29400 | 29450 | 29450 | 29350 | 2037 |
| 246 | 20240417 | 143800 | 5035545550 | 29450 | 29400 | 29450 | 29400 | 814 |
| 247 | 20240417 | 143700 | 5011611150 | 29400 | 29400 | 29450 | 29400 | 782 |
| 248 | 20240417 | 143600 | 4988618800 | 29400 | 29400 | 29450 | 29400 | 182 |
| 249 | 20240417 | 143500 | 4983267450 | 29450 | 29400 | 29450 | 29400 | 270 |
| 250 | 20240417 | 143400 | 4975329400 | 29450 | 29450 | 29450 | 29400 | 153 |
| 251 | 20240417 | 143300 | 4970829900 | 29450 | 29400 | 29450 | 29400 | 331 |
| 252 | 20240417 | 143200 | 4961088050 | 29450 | 29400 | 29450 | 29400 | 776 |
| 253 | 20240417 | 143100 | 4938243550 | 29400 | 29450 | 29450 | 29400 | 261 |
| 254 | 20240417 | 143000 | 4930568350 | 29450 | 29400 | 29450 | 29400 | 701 |
| 255 | 20240417 | 142900 | 4909948300 | 29400 | 29400 | 29450 | 29400 | 316 |
| 256 | 20240417 | 142800 | 4900654750 | 29400 | 29400 | 29450 | 29400 | 885 |
| 257 | 20240417 | 142700 | 4874629950 | 29400 | 29450 | 29450 | 29400 | 131 |
| 258 | 20240417 | 142600 | 4870775550 | 29450 | 29450 | 29450 | 29400 | 457 |
| 259 | 20240417 | 142500 | 4857322600 | 29400 | 29400 | 29450 | 29400 | 775 |
| 260 | 20240417 | 142400 | 4834528150 | 29450 | 29400 | 29450 | 29400 | 228 |
| 261 | 20240417 | 142300 | 4827819850 | 29450 | 29450 | 29450 | 29400 | 339 |
| 262 | 20240417 | 142200 | 4817852450 | 29450 | 29400 | 29450 | 29400 | 245 |
| 263 | 20240417 | 142100 | 4810646750 | 29400 | 29450 | 29450 | 29400 | 1237 |
| 264 | 20240417 | 142000 | 4774278450 | 29450 | 29450 | 29450 | 29400 | 731 |
| 265 | 20240417 | 141900 | 4752751800 | 29450 | 29500 | 29500 | 29450 | 505 |
| 266 | 20240417 | 141800 | 4737879400 | 29450 | 29500 | 29500 | 29450 | 597 |
| 267 | 20240417 | 141700 | 4720297500 | 29500 | 29450 | 29500 | 29450 | 264 |
| 268 | 20240417 | 141600 | 4712522050 | 29450 | 29500 | 29500 | 29450 | 276 |
| 269 | 20240417 | 141500 | 4704392750 | 29500 | 29450 | 29500 | 29450 | 581 |
| 270 | 20240417 | 141400 | 4687282150 | 29450 | 29500 | 29550 | 29450 | 657 |
| 271 | 20240417 | 141300 | 4667902650 | 29500 | 29500 | 29500 | 29500 | 1326 |
| 272 | 20240417 | 141200 | 4628785650 | 29500 | 29500 | 29550 | 29500 | 479 |
| 273 | 20240417 | 141100 | 4614654850 | 29500 | 29500 | 29550 | 29500 | 456 |
| 274 | 20240417 | 141000 | 4601202000 | 29550 | 29550 | 29550 | 29500 | 149 |
| 275 | 20240417 | 140900 | 4596804600 | 29550 | 29550 | 29550 | 29500 | 310 |
| 276 | 20240417 | 140800 | 4587658750 | 29550 | 29500 | 29550 | 29500 | 129 |
| 277 | 20240417 | 140700 | 4583853000 | 29500 | 29600 | 29600 | 29500 | 384 |
| 278 | 20240417 | 140600 | 4572503200 | 29600 | 29550 | 29600 | 29550 | 188 |
| 279 | 20240417 | 140500 | 4566941350 | 29550 | 29600 | 29600 | 29550 | 333 |
| 280 | 20240417 | 140400 | 4557097000 | 29650 | 29600 | 29650 | 29600 | 13 |
| 281 | 20240417 | 140300 | 4556712150 | 29600 | 29600 | 29600 | 29550 | 367 |
| 282 | 20240417 | 140200 | 4545855650 | 29500 | 29550 | 29550 | 29500 | 170 |
| 283 | 20240417 | 140100 | 4540838550 | 29550 | 29550 | 29550 | 29550 | 15 |
| 284 | 20240417 | 140000 | 4540395300 | 29500 | 29650 | 29650 | 29500 | 741 |
| 285 | 20240417 | 135900 | 4518473100 | 29700 | 29700 | 29700 | 29700 | 20 |
| 286 | 20240417 | 135800 | 4517879100 | 29700 | 29700 | 29700 | 29650 | 137 |
| 287 | 20240417 | 135700 | 4513816350 | 29700 | 29650 | 29700 | 29650 | 284 |
| 288 | 20240417 | 135600 | 4505388150 | 29700 | 29650 | 29700 | 29650 | 269 |
| 289 | 20240417 | 135500 | 4497412250 | 29650 | 29650 | 29650 | 29650 | 146 |
| 290 | 20240417 | 135400 | 4493083350 | 29700 | 29650 | 29700 | 29650 | 308 |
| 291 | 20240417 | 135300 | 4483940050 | 29650 | 29600 | 29650 | 29550 | 284 |
| 292 | 20240417 | 135200 | 4475531700 | 29600 | 29600 | 29600 | 29550 | 143 |
| 293 | 20240417 | 135100 | 4471298950 | 29500 | 29600 | 29650 | 29500 | 597 |
| 294 | 20240417 | 135000 | 4453649300 | 29550 | 29550 | 29550 | 29550 | 5 |
| 295 | 20240417 | 134900 | 4453501550 | 29550 | 29600 | 29600 | 29550 | 147 |
| 296 | 20240417 | 134800 | 4449157650 | 29550 | 29550 | 29550 | 29500 | 1139 |
| 297 | 20240417 | 134700 | 4415552150 | 29500 | 29550 | 29550 | 29500 | 123 |
| 298 | 20240417 | 134600 | 4411919050 | 29650 | 29650 | 29650 | 29550 | 147 |
| 299 | 20240417 | 134500 | 4407572850 | 29550 | 29600 | 29700 | 29550 | 220 |
| 300 | 20240417 | 134400 | 4401066850 | 29500 | 29600 | 29600 | 29500 | 488 |
| 301 | 20240417 | 134300 | 4386635250 | 29600 | 29500 | 29600 | 29500 | 811 |
| 302 | 20240417 | 134200 | 4362693850 | 29500 | 29550 | 29650 | 29500 | 2200 |
| 303 | 20240417 | 134100 | 4297780450 | 29550 | 29550 | 29600 | 29550 | 1302 |
| 304 | 20240417 | 134000 | 4259301450 | 29550 | 29600 | 29600 | 29550 | 307 |
| 305 | 20240417 | 133900 | 4250228200 | 29600 | 29550 | 29600 | 29500 | 448 |
| 306 | 20240417 | 133800 | 4236979150 | 29550 | 29600 | 29600 | 29550 | 143 |
| 307 | 20240417 | 133700 | 4232752500 | 29600 | 29550 | 29600 | 29500 | 136 |
| 308 | 20240417 | 133600 | 4228735450 | 29600 | 29550 | 29600 | 29550 | 18 |
| 309 | 20240417 | 133500 | 4228203400 | 29550 | 29550 | 29550 | 29550 | 287 |
| 310 | 20240417 | 133400 | 4219722550 | 29600 | 29600 | 29650 | 29600 | 25 |
| 311 | 20240417 | 133300 | 4218982500 | 29600 | 29600 | 29650 | 29550 | 283 |
| 312 | 20240417 | 133200 | 4210609200 | 29650 | 29650 | 29650 | 29550 | 28 |
| 313 | 20240417 | 133100 | 4209780700 | 29650 | 29600 | 29650 | 29550 | 642 |
| 314 | 20240417 | 133000 | 4190783400 | 29600 | 29600 | 29600 | 29500 | 163 |
| 315 | 20240417 | 132900 | 4185967550 | 29600 | 29550 | 29600 | 29550 | 157 |
| 316 | 20240417 | 132800 | 4181323000 | 29550 | 29500 | 29550 | 29500 | 244 |
| 317 | 20240417 | 132700 | 4174119950 | 29550 | 29550 | 29550 | 29550 | 14 |
| 318 | 20240417 | 132600 | 4173706250 | 29550 | 29500 | 29550 | 29500 | 351 |
| 319 | 20240417 | 132500 | 4163351050 | 29500 | 29600 | 29600 | 29500 | 12 |
| 320 | 20240417 | 132400 | 4162996900 | 29500 | 29500 | 29600 | 29450 | 201 |
| 321 | 20240417 | 132300 | 4157073300 | 29500 | 29550 | 29550 | 29450 | 141 |
| 322 | 20240417 | 132200 | 4152913700 | 29550 | 29550 | 29550 | 29450 | 132 |
| 323 | 20240417 | 132100 | 4149020900 | 29500 | 29500 | 29500 | 29500 | 3066 |
| 324 | 20240417 | 132000 | 4058573900 | 29550 | 29500 | 29550 | 29500 | 354 |
| 325 | 20240417 | 131900 | 4048124350 | 29550 | 29500 | 29550 | 29500 | 137 |
| 326 | 20240417 | 131800 | 4044082150 | 29500 | 29550 | 29550 | 29500 | 141 |
| 327 | 20240417 | 131700 | 4039922150 | 29500 | 29550 | 29550 | 29500 | 143 |
| 328 | 20240417 | 131600 | 4035702800 | 29550 | 29550 | 29550 | 29550 | 1381 |
| 329 | 20240417 | 131500 | 3994894250 | 29550 | 29550 | 29600 | 29550 | 144 |
| 330 | 20240417 | 131400 | 3990638800 | 29550 | 29600 | 29600 | 29550 | 119 |
| 331 | 20240417 | 131300 | 3987121500 | 29550 | 29600 | 29600 | 29550 | 205 |
| 332 | 20240417 | 131200 | 3981059650 | 29650 | 29650 | 29650 | 29600 | 285 |
| 333 | 20240417 | 131100 | 3972618150 | 29650 | 29650 | 29650 | 29650 | 10 |
| 334 | 20240417 | 131000 | 3972321650 | 29650 | 29700 | 29700 | 29600 | 230 |
| 335 | 20240417 | 130900 | 3965509150 | 29700 | 29700 | 29700 | 29700 | 180 |
| 336 | 20240417 | 130800 | 3960163150 | 29600 | 29700 | 29700 | 29600 | 157 |
| 337 | 20240417 | 130700 | 3955512550 | 29600 | 29600 | 29600 | 29600 | 7 |
| 338 | 20240417 | 130600 | 3955305350 | 29750 | 29600 | 29750 | 29550 | 3069 |
| 339 | 20240417 | 130500 | 3864259150 | 29600 | 29550 | 29600 | 29500 | 1039 |
| 340 | 20240417 | 130400 | 3833513750 | 29600 | 29550 | 29600 | 29550 | 61 |
| 341 | 20240417 | 130300 | 3831711100 | 29550 | 29550 | 29550 | 29500 | 154 |
| 342 | 20240417 | 130200 | 3827166900 | 29550 | 29550 | 29550 | 29550 | 44 |
| 343 | 20240417 | 130100 | 3825866700 | 29500 | 29650 | 29650 | 29500 | 249 |
| 344 | 20240417 | 130000 | 3818517800 | 29650 | 29600 | 29650 | 29600 | 570 |
| 345 | 20240417 | 125900 | 3801621100 | 29600 | 29600 | 29650 | 29500 | 755 |
| 346 | 20240417 | 125800 | 3779273250 | 29550 | 29500 | 29550 | 29500 | 138 |
| 347 | 20240417 | 125700 | 3775201700 | 29450 | 29500 | 29550 | 29450 | 1264 |
| 348 | 20240417 | 125600 | 3737883000 | 29450 | 29500 | 29500 | 29450 | 171 |
| 349 | 20240417 | 125500 | 3732846800 | 29500 | 29450 | 29500 | 29450 | 253 |
| 350 | 20240417 | 125400 | 3725395900 | 29450 | 29450 | 29500 | 29450 | 270 |
| 351 | 20240417 | 125300 | 3717441500 | 29500 | 29500 | 29500 | 29500 | 31 |
| 352 | 20240417 | 125200 | 3716527000 | 29450 | 29500 | 29500 | 29450 | 161 |
| 353 | 20240417 | 125100 | 3711780450 | 29500 | 29500 | 29500 | 29500 | 51 |
| 354 | 20240417 | 125000 | 3710275950 | 29550 | 29550 | 29550 | 29450 | 230 |
| 355 | 20240417 | 124900 | 3703500750 | 29550 | 29450 | 29550 | 29400 | 200 |
| 356 | 20240417 | 124800 | 3697610750 | 29500 | 29450 | 29550 | 29450 | 184 |
| 357 | 20240417 | 124700 | 3692182650 | 29450 | 29450 | 29450 | 29400 | 144 |
| 358 | 20240417 | 124600 | 3687946800 | 29400 | 29550 | 29550 | 29400 | 505 |
| 359 | 20240417 | 124500 | 3673036550 | 29550 | 29450 | 29550 | 29400 | 1442 |
| 360 | 20240417 | 124400 | 3630595900 | 29450 | 29450 | 29450 | 29400 | 749 |
| 361 | 20240417 | 124300 | 3608542850 | 29450 | 29500 | 29500 | 29450 | 718 |
| 362 | 20240417 | 124200 | 3587391600 | 29500 | 29550 | 29550 | 29500 | 282 |
| 363 | 20240417 | 124100 | 3579072450 | 29550 | 29550 | 29550 | 29500 | 484 |
| 364 | 20240417 | 124000 | 3564791900 | 29550 | 29550 | 29550 | 29500 | 363 |
| 365 | 20240417 | 123900 | 3554076200 | 29550 | 29550 | 29550 | 29550 | 566 |
| 366 | 20240417 | 123800 | 3537350900 | 29550 | 29500 | 29550 | 29500 | 538 |
| 367 | 20240417 | 123700 | 3521474250 | 29500 | 29450 | 29500 | 29450 | 116 |
| 368 | 20240417 | 123600 | 3518057700 | 29450 | 29500 | 29500 | 29450 | 1852 |
| 369 | 20240417 | 123500 | 3463484700 | 29500 | 29500 | 29500 | 29500 | 164 |
| 370 | 20240417 | 123400 | 3458646700 | 29550 | 29500 | 29550 | 29450 | 2478 |
| 371 | 20240417 | 123300 | 3385547350 | 29500 | 29550 | 29550 | 29500 | 2803 |
| 372 | 20240417 | 123200 | 3302851800 | 29500 | 29500 | 29600 | 29500 | 565 |
| 373 | 20240417 | 123100 | 3286157500 | 29550 | 29600 | 29600 | 29550 | 2850 |
| 374 | 20240417 | 123000 | 3201938150 | 29600 | 29600 | 29650 | 29600 | 3971 |
| 375 | 20240417 | 122900 | 3084396500 | 29600 | 29600 | 29650 | 29600 | 327 |
| 376 | 20240417 | 122800 | 3074716700 | 29650 | 29600 | 29650 | 29600 | 43 |
| 377 | 20240417 | 122700 | 3073442250 | 29600 | 29650 | 29650 | 29600 | 223 |
| 378 | 20240417 | 122600 | 3066836550 | 29650 | 29600 | 29650 | 29600 | 20 |
| 379 | 20240417 | 122500 | 3066243600 | 29600 | 29650 | 29650 | 29600 | 135 |
| 380 | 20240417 | 122400 | 3062247000 | 29650 | 29600 | 29650 | 29600 | 142 |
| 381 | 20240417 | 122300 | 3058042900 | 29700 | 29650 | 29700 | 29600 | 479 |
| 382 | 20240417 | 122200 | 3043840850 | 29650 | 29650 | 29650 | 29600 | 134 |
| 383 | 20240417 | 122100 | 3039868050 | 29650 | 29650 | 29650 | 29600 | 454 |
| 384 | 20240417 | 122000 | 3026408200 | 29650 | 29600 | 29650 | 29600 | 153 |
| 385 | 20240417 | 121900 | 3021878750 | 29600 | 29650 | 29650 | 29600 | 78 |
| 386 | 20240417 | 121800 | 3019567350 | 29650 | 29650 | 29650 | 29600 | 644 |
| 387 | 20240417 | 121700 | 3000478900 | 29650 | 29650 | 29700 | 29650 | 17 |
| 388 | 20240417 | 121600 | 2999974350 | 29700 | 29700 | 29700 | 29650 | 157 |
| 389 | 20240417 | 121500 | 2995317600 | 29650 | 29700 | 29700 | 29650 | 199 |
| 390 | 20240417 | 121400 | 2989414750 | 29700 | 29650 | 29700 | 29650 | 8 |
| 391 | 20240417 | 121300 | 2989177350 | 29650 | 29650 | 29650 | 29600 | 885 |
| 392 | 20240417 | 121200 | 2962943250 | 29650 | 29650 | 29650 | 29650 | 107 |
| 393 | 20240417 | 121100 | 2959770700 | 29650 | 29650 | 29650 | 29600 | 435 |
| 394 | 20240417 | 121000 | 2946879100 | 29650 | 29650 | 29650 | 29650 | 109 |
| 395 | 20240417 | 120900 | 2943647250 | 29650 | 29650 | 29650 | 29600 | 394 |
| 396 | 20240417 | 120800 | 2931984350 | 29600 | 29600 | 29650 | 29600 | 380 |
| 397 | 20240417 | 120700 | 2920730550 | 29650 | 29600 | 29650 | 29600 | 17 |
| 398 | 20240417 | 120600 | 2920226750 | 29650 | 29650 | 29700 | 29650 | 742 |
| 399 | 20240417 | 120500 | 2898218950 | 29650 | 29650 | 29650 | 29650 | 150 |
| 400 | 20240417 | 120400 | 2893771450 | 29650 | 29700 | 29700 | 29650 | 126 |
| 401 | 20240417 | 120300 | 2890035400 | 29700 | 29650 | 29700 | 29650 | 46 |
| 402 | 20240417 | 120200 | 2888671450 | 29650 | 29650 | 29700 | 29650 | 365 |
| 403 | 20240417 | 120100 | 2877848900 | 29650 | 29650 | 29650 | 29650 | 105 |
| 404 | 20240417 | 120000 | 2874735650 | 29600 | 29650 | 29650 | 29600 | 377 |
| 405 | 20240417 | 115900 | 2863576300 | 29650 | 29650 | 29650 | 29600 | 136 |
| 406 | 20240417 | 115800 | 2859550350 | 29650 | 29650 | 29650 | 29650 | 1196 |
| 407 | 20240417 | 115700 | 2824088950 | 29650 | 29650 | 29650 | 29650 | 459 |
| 408 | 20240417 | 115600 | 2810479600 | 29700 | 29650 | 29700 | 29600 | 17 |
| 409 | 20240417 | 115500 | 2809975850 | 29650 | 29650 | 29700 | 29600 | 2240 |
| 410 | 20240417 | 115400 | 2743566750 | 29650 | 29650 | 29650 | 29650 | 65 |
| 411 | 20240417 | 115300 | 2741639500 | 29650 | 29700 | 29700 | 29650 | 130 |
| 412 | 20240417 | 115200 | 2737784700 | 29650 | 29650 | 29700 | 29650 | 104 |
| 413 | 20240417 | 115100 | 2734701050 | 29650 | 29750 | 29750 | 29650 | 1640 |
| 414 | 20240417 | 115000 | 2685996050 | 29750 | 29750 | 29750 | 29700 | 170 |
| 415 | 20240417 | 114900 | 2680946250 | 29750 | 29750 | 29750 | 29750 | 81 |
| 416 | 20240417 | 114800 | 2678536500 | 29750 | 29750 | 29750 | 29700 | 185 |
| 417 | 20240417 | 114700 | 2673038950 | 29750 | 29750 | 29800 | 29750 | 2141 |
| 418 | 20240417 | 114600 | 2609341200 | 29750 | 29800 | 29800 | 29750 | 227 |
| 419 | 20240417 | 114500 | 2602582800 | 29800 | 29800 | 29850 | 29750 | 539 |
| 420 | 20240417 | 114400 | 2586520550 | 29800 | 29800 | 29800 | 29750 | 480 |
| 421 | 20240417 | 114300 | 2572227750 | 29800 | 29750 | 29800 | 29750 | 326 |
| 422 | 20240417 | 114200 | 2562529150 | 29800 | 29800 | 29800 | 29800 | 10 |
| 423 | 20240417 | 114100 | 2562231150 | 29800 | 29800 | 29800 | 29750 | 141 |
| 424 | 20240417 | 114000 | 2558035500 | 29750 | 29800 | 29800 | 29750 | 260 |
| 425 | 20240417 | 113900 | 2550295900 | 29800 | 29800 | 29800 | 29750 | 130 |
| 426 | 20240417 | 113800 | 2546426550 | 29800 | 29750 | 29800 | 29750 | 52 |
| 427 | 20240417 | 113700 | 2544878550 | 29750 | 29750 | 29750 | 29750 | 179 |
| 428 | 20240417 | 113600 | 2539553300 | 29750 | 29850 | 29850 | 29750 | 16 |
| 429 | 20240417 | 113500 | 2539077200 | 29850 | 29750 | 29850 | 29750 | 188 |
| 430 | 20240417 | 113400 | 2533483950 | 29700 | 29700 | 29700 | 29700 | 124 |
| 431 | 20240417 | 113300 | 2529801150 | 29700 | 29750 | 29850 | 29700 | 732 |
| 432 | 20240417 | 113200 | 2508060000 | 29700 | 29800 | 29850 | 29700 | 129 |
| 433 | 20240417 | 113100 | 2504223900 | 29850 | 29750 | 29850 | 29750 | 29 |
| 434 | 20240417 | 113000 | 2503358500 | 29800 | 29750 | 29850 | 29700 | 171 |
| 435 | 20240417 | 112900 | 2498275450 | 29750 | 29700 | 29750 | 29700 | 90 |
| 436 | 20240417 | 112800 | 2495601050 | 29700 | 29700 | 29700 | 29700 | 182 |
| 437 | 20240417 | 112700 | 2490195650 | 29650 | 29650 | 29650 | 29650 | 980 |
| 438 | 20240417 | 112600 | 2461138650 | 29750 | 29750 | 29750 | 29650 | 1741 |
| 439 | 20240417 | 112500 | 2409431950 | 29750 | 29800 | 29800 | 29700 | 859 |
| 440 | 20240417 | 112400 | 2383887200 | 29800 | 29800 | 29800 | 29750 | 288 |
| 441 | 20240417 | 112300 | 2375310800 | 29800 | 29850 | 29850 | 29750 | 1056 |
| 442 | 20240417 | 112200 | 2343855350 | 29850 | 29850 | 29850 | 29800 | 311 |
| 443 | 20240417 | 112100 | 2334577950 | 29850 | 29950 | 29950 | 29800 | 1423 |
| 444 | 20240417 | 112000 | 2292162850 | 29950 | 29850 | 29950 | 29850 | 103 |
| 445 | 20240417 | 111900 | 2289088000 | 29850 | 29900 | 29900 | 29850 | 663 |
| 446 | 20240417 | 111800 | 2269297350 | 29850 | 29900 | 29900 | 29850 | 1164 |
| 447 | 20240417 | 111700 | 2234493800 | 29950 | 29900 | 29950 | 29900 | 11 |
| 448 | 20240417 | 111600 | 2234164850 | 29900 | 29950 | 29950 | 29900 | 137 |
| 449 | 20240417 | 111500 | 2230068150 | 29950 | 29900 | 29950 | 29900 | 10 |
| 450 | 20240417 | 111400 | 2229769100 | 29850 | 29950 | 29950 | 29850 | 184 |
| 451 | 20240417 | 111300 | 2224273500 | 29850 | 29850 | 29850 | 29850 | 1000 |
| 452 | 20240417 | 111200 | 2194423500 | 29850 | 29950 | 29950 | 29850 | 2755 |
| 453 | 20240417 | 111100 | 2112052000 | 29900 | 29900 | 29950 | 29900 | 52 |
| 454 | 20240417 | 111000 | 2110496650 | 29900 | 29950 | 29950 | 29900 | 1339 |
| 455 | 20240417 | 110900 | 2070399850 | 30000 | 29950 | 30000 | 29950 | 134 |
| 456 | 20240417 | 110800 | 2066386050 | 29950 | 30000 | 30000 | 29950 | 37 |
| 457 | 20240417 | 110700 | 2065276150 | 30000 | 30050 | 30050 | 30000 | 408 |
| 458 | 20240417 | 110600 | 2053036100 | 30000 | 30000 | 30100 | 30000 | 449 |
| 459 | 20240417 | 110500 | 2039528600 | 30000 | 30050 | 30100 | 30000 | 244 |
| 460 | 20240417 | 110400 | 2032208050 | 30050 | 30050 | 30050 | 30050 | 1 |
| 461 | 20240417 | 110300 | 2032178000 | 30050 | 30050 | 30050 | 30050 | 195 |
| 462 | 20240417 | 110200 | 2026318250 | 30050 | 30000 | 30100 | 30000 | 265 |
| 463 | 20240417 | 110100 | 2018358600 | 30050 | 30000 | 30050 | 30000 | 27 |
| 464 | 20240417 | 110000 | 2017548500 | 30050 | 30000 | 30050 | 30000 | 393 |
| 465 | 20240417 | 105900 | 2005755850 | 30050 | 30050 | 30050 | 30050 | 81 |
| 466 | 20240417 | 105800 | 2003321800 | 30000 | 30050 | 30050 | 30000 | 290 |
| 467 | 20240417 | 105700 | 1994618800 | 30050 | 30050 | 30050 | 30050 | 318 |
| 468 | 20240417 | 105600 | 1985062900 | 30000 | 30000 | 30000 | 29950 | 184 |
| 469 | 20240417 | 105500 | 1979549500 | 30000 | 30050 | 30050 | 30000 | 49 |
| 470 | 20240417 | 105400 | 1978079200 | 29950 | 30050 | 30050 | 29950 | 301 |
| 471 | 20240417 | 105300 | 1969046550 | 29950 | 30050 | 30050 | 29950 | 128 |
| 472 | 20240417 | 105200 | 1965211600 | 30000 | 30000 | 30000 | 30000 | 20 |
| 473 | 20240417 | 105100 | 1964611600 | 29900 | 29950 | 30000 | 29900 | 174 |
| 474 | 20240417 | 105000 | 1959403000 | 29950 | 29950 | 29950 | 29900 | 263 |
| 475 | 20240417 | 104900 | 1951528050 | 29950 | 29950 | 30000 | 29900 | 140 |
| 476 | 20240417 | 104800 | 1947341200 | 29950 | 30000 | 30000 | 29950 | 134 |
| 477 | 20240417 | 104700 | 1943323150 | 29900 | 29950 | 29950 | 29900 | 471 |
| 478 | 20240417 | 104600 | 1929227800 | 29950 | 29950 | 29950 | 29900 | 29 |
| 479 | 20240417 | 104500 | 1928359300 | 29950 | 29950 | 29950 | 29900 | 174 |
| 480 | 20240417 | 104400 | 1923155250 | 29900 | 29950 | 29950 | 29900 | 165 |
| 481 | 20240417 | 104300 | 1918221500 | 29950 | 29950 | 29950 | 29950 | 104 |
| 482 | 20240417 | 104200 | 1915106700 | 29950 | 29950 | 29950 | 29950 | 324 |
| 483 | 20240417 | 104100 | 1905402900 | 29950 | 30000 | 30050 | 29950 | 26 |
| 484 | 20240417 | 104000 | 1904622850 | 30000 | 30000 | 30000 | 29950 | 776 |
| 485 | 20240417 | 103900 | 1881381550 | 30000 | 30000 | 30000 | 30000 | 36 |
| 486 | 20240417 | 103800 | 1880301550 | 29950 | 30000 | 30000 | 29950 | 186 |
| 487 | 20240417 | 103700 | 1874725200 | 30000 | 29950 | 30000 | 29950 | 127 |
| 488 | 20240417 | 103600 | 1870921400 | 30000 | 30050 | 30050 | 29950 | 70 |
| 489 | 20240417 | 103500 | 1868824000 | 30000 | 30000 | 30000 | 30000 | 139 |
| 490 | 20240417 | 103400 | 1864654000 | 30000 | 30000 | 30000 | 30000 | 209 |
| 491 | 20240417 | 103300 | 1858384000 | 30000 | 30050 | 30050 | 30000 | 134 |
| 492 | 20240417 | 103200 | 1854363500 | 30100 | 30050 | 30100 | 30000 | 157 |
| 493 | 20240417 | 103100 | 1849649100 | 30000 | 30050 | 30050 | 30000 | 655 |
| 494 | 20240417 | 103000 | 1829972550 | 30050 | 30050 | 30050 | 30050 | 1 |
| 495 | 20240417 | 102900 | 1829942500 | 30050 | 30050 | 30100 | 30050 | 597 |
| 496 | 20240417 | 102800 | 1811993450 | 30050 | 30050 | 30050 | 29950 | 174 |
| 497 | 20240417 | 102700 | 1806777150 | 29950 | 29950 | 29950 | 29950 | 0 |
| 498 | 20240417 | 102600 | 1806777150 | 29950 | 30000 | 30100 | 29950 | 360 |
| 499 | 20240417 | 102500 | 1795981150 | 30000 | 30000 | 30000 | 30000 | 31 |
| 500 | 20240417 | 102400 | 1795051150 | 30000 | 30000 | 30050 | 30000 | 131 |
| 501 | 20240417 | 102300 | 1791117250 | 30000 | 30000 | 30050 | 29950 | 448 |
| 502 | 20240417 | 102200 | 1777661500 | 29950 | 29950 | 30050 | 29950 | 519 |
| 503 | 20240417 | 102100 | 1762095800 | 30000 | 29900 | 30000 | 29900 | 127 |
| 504 | 20240417 | 102000 | 1758298300 | 29900 | 29950 | 30000 | 29900 | 553 |
| 505 | 20240417 | 101900 | 1741740200 | 29900 | 29950 | 29950 | 29900 | 411 |
| 506 | 20240417 | 101800 | 1729451250 | 29950 | 29900 | 29950 | 29900 | 2330 |
| 507 | 20240417 | 101700 | 1659783650 | 29900 | 29950 | 29950 | 29900 | 2267 |
| 508 | 20240417 | 101600 | 1591919350 | 30000 | 30000 | 30000 | 30000 | 197 |
| 509 | 20240417 | 101500 | 1586009350 | 30000 | 30000 | 30000 | 29950 | 241 |
| 510 | 20240417 | 101400 | 1578789300 | 30000 | 30000 | 30000 | 29950 | 670 |
| 511 | 20240417 | 101300 | 1558689800 | 30000 | 30000 | 30000 | 29950 | 487 |
| 512 | 20240417 | 101200 | 1544092850 | 30000 | 30050 | 30050 | 29950 | 444 |
| 513 | 20240417 | 101100 | 1530787150 | 30050 | 30000 | 30100 | 30000 | 216 |
| 514 | 20240417 | 101000 | 1524301550 | 30000 | 30100 | 30100 | 30000 | 1703 |
| 515 | 20240417 | 100900 | 1473182500 | 30100 | 30100 | 30100 | 30100 | 23 |
| 516 | 20240417 | 100800 | 1472490200 | 30100 | 30150 | 30150 | 30050 | 335 |
| 517 | 20240417 | 100700 | 1462410750 | 30150 | 30150 | 30200 | 30150 | 1189 |
| 518 | 20240417 | 100600 | 1426562200 | 30150 | 30200 | 30200 | 30150 | 695 |
| 519 | 20240417 | 100500 | 1405579450 | 30200 | 30200 | 30200 | 30200 | 20 |
| 520 | 20240417 | 100400 | 1404975450 | 30200 | 30250 | 30250 | 30200 | 334 |
| 521 | 20240417 | 100300 | 1394878150 | 30350 | 30250 | 30350 | 30200 | 260 |
| 522 | 20240417 | 100200 | 1387009050 | 30250 | 30250 | 30250 | 30250 | 82 |
| 523 | 20240417 | 100100 | 1384528550 | 30350 | 30450 | 30450 | 30200 | 608 |
| 524 | 20240417 | 100000 | 1366138500 | 30400 | 30300 | 30450 | 30250 | 417 |
| 525 | 20240417 | 095900 | 1353451250 | 30300 | 30400 | 30400 | 30250 | 152 |
| 526 | 20240417 | 095800 | 1348846050 | 30300 | 30300 | 30400 | 30300 | 445 |
| 527 | 20240417 | 095700 | 1335347050 | 30350 | 30350 | 30350 | 30300 | 318 |
| 528 | 20240417 | 095600 | 1325699100 | 30350 | 30350 | 30350 | 30300 | 17 |
| 529 | 20240417 | 095500 | 1325183400 | 30300 | 30350 | 30400 | 30300 | 139 |
| 530 | 20240417 | 095400 | 1320966550 | 30350 | 30400 | 30450 | 30350 | 1794 |
| 531 | 20240417 | 095300 | 1266404700 | 30400 | 30400 | 30450 | 30400 | 81 |
| 532 | 20240417 | 095200 | 1263942250 | 30400 | 30500 | 30500 | 30400 | 1993 |
| 533 | 20240417 | 095100 | 1203271650 | 30500 | 30450 | 30500 | 30400 | 413 |
| 534 | 20240417 | 095000 | 1190685150 | 30400 | 30400 | 30450 | 30400 | 867 |
| 535 | 20240417 | 094900 | 1164299650 | 30400 | 30450 | 30450 | 30400 | 584 |
| 536 | 20240417 | 094800 | 1146538550 | 30450 | 30450 | 30450 | 30400 | 311 |
| 537 | 20240417 | 094700 | 1137076700 | 30500 | 30250 | 30500 | 30250 | 2242 |
| 538 | 20240417 | 094600 | 1068926650 | 30250 | 30250 | 30300 | 30250 | 602 |
| 539 | 20240417 | 094500 | 1050708600 | 30250 | 30200 | 30250 | 30200 | 781 |
| 540 | 20240417 | 094400 | 1027097200 | 30200 | 30150 | 30200 | 30150 | 855 |
| 541 | 20240417 | 094300 | 1001301200 | 30150 | 30150 | 30150 | 30150 | 40 |
| 542 | 20240417 | 094200 | 1000095200 | 30100 | 30050 | 30100 | 30050 | 232 |
| 543 | 20240417 | 094100 | 993114250 | 30050 | 30050 | 30100 | 30000 | 228 |
| 544 | 20240417 | 094000 | 986256750 | 30050 | 30050 | 30050 | 30050 | 134 |
| 545 | 20240417 | 093900 | 982230050 | 30050 | 30050 | 30050 | 30050 | 134 |
| 546 | 20240417 | 093800 | 978203350 | 30100 | 30050 | 30100 | 30050 | 751 |
| 547 | 20240417 | 093700 | 955633550 | 30050 | 30050 | 30050 | 30050 | 98 |
| 548 | 20240417 | 093600 | 952688650 | 30050 | 30050 | 30050 | 30000 | 135 |
| 549 | 20240417 | 093500 | 948632750 | 30050 | 30000 | 30050 | 30000 | 223 |
| 550 | 20240417 | 093400 | 941941650 | 30000 | 30050 | 30050 | 30000 | 56 |
| 551 | 20240417 | 093300 | 940260250 | 30050 | 30100 | 30100 | 30050 | 127 |
| 552 | 20240417 | 093200 | 936443600 | 30100 | 30100 | 30100 | 30050 | 164 |
| 553 | 20240417 | 093100 | 931511650 | 30100 | 30100 | 30100 | 30050 | 463 |
| 554 | 20240417 | 093000 | 917587850 | 30100 | 30100 | 30100 | 30000 | 158 |
| 555 | 20240417 | 092900 | 912837050 | 30050 | 30000 | 30050 | 30000 | 2584 |
| 556 | 20240417 | 092800 | 835192900 | 30000 | 30050 | 30050 | 30000 | 30 |
| 557 | 20240417 | 092700 | 834292750 | 30050 | 30000 | 30050 | 30000 | 585 |
| 558 | 20240417 | 092600 | 816742700 | 30000 | 30000 | 30050 | 30000 | 129 |
| 559 | 20240417 | 092500 | 812872650 | 30000 | 30000 | 30000 | 30000 | 1313 |
| 560 | 20240417 | 092400 | 773482650 | 30000 | 30000 | 30050 | 30000 | 1461 |
| 561 | 20240417 | 092300 | 729652500 | 30000 | 30000 | 30000 | 30000 | 258 |
| 562 | 20240417 | 092200 | 721912500 | 30000 | 30000 | 30000 | 30000 | 749 |
| 563 | 20240417 | 092100 | 699442500 | 30000 | 30050 | 30050 | 29950 | 1547 |
| 564 | 20240417 | 092000 | 653034950 | 30050 | 30000 | 30050 | 30000 | 327 |
| 565 | 20240417 | 091900 | 643224350 | 30000 | 30050 | 30050 | 30000 | 280 |
| 566 | 20240417 | 091800 | 634814000 | 30050 | 30100 | 30100 | 30050 | 1451 |
| 567 | 20240417 | 091700 | 591208850 | 30100 | 30050 | 30100 | 30000 | 862 |
| 568 | 20240417 | 091600 | 565313250 | 30050 | 30100 | 30100 | 30050 | 3157 |
| 569 | 20240417 | 091500 | 470441200 | 30100 | 30150 | 30150 | 30100 | 693 |
| 570 | 20240417 | 091400 | 449581150 | 30150 | 30200 | 30200 | 30150 | 404 |
| 571 | 20240417 | 091300 | 437399350 | 30200 | 30200 | 30250 | 30150 | 1352 |
| 572 | 20240417 | 091200 | 396574800 | 30200 | 30150 | 30200 | 30150 | 616 |
| 573 | 20240417 | 091100 | 377974600 | 30150 | 30250 | 30250 | 30150 | 1491 |
| 574 | 20240417 | 091000 | 332959650 | 30250 | 30250 | 30250 | 30250 | 65 |
| 575 | 20240417 | 090900 | 330993400 | 30250 | 30200 | 30250 | 30150 | 812 |
| 576 | 20240417 | 090800 | 306467350 | 30150 | 30150 | 30200 | 30150 | 407 |
| 577 | 20240417 | 090700 | 294194150 | 30150 | 30150 | 30200 | 30150 | 442 |
| 578 | 20240417 | 090600 | 280867350 | 30150 | 30150 | 30150 | 30100 | 329 |
| 579 | 20240417 | 090500 | 270953200 | 30100 | 30200 | 30200 | 30050 | 531 |
| 580 | 20240417 | 090400 | 254951550 | 30200 | 30150 | 30200 | 30100 | 1132 |
| 581 | 20240417 | 090300 | 220830650 | 30150 | 30250 | 30250 | 30050 | 636 |
| 582 | 20240417 | 090200 | 201647250 | 30250 | 30250 | 30250 | 30200 | 797 |
| 583 | 20240417 | 090100 | 177548000 | 30200 | 30200 | 30300 | 30200 | 650 |
| 584 | 20240417 | 090000 | 157890000 | 30200 | 29900 | 30250 | 29900 | 5200 |