32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 53679 |
| 3 | 20240417 | 184500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20240417 | 184400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20240417 | 184300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20240417 | 184200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20240417 | 184100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20240417 | 184000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20240417 | 183900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20240417 | 183800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20240417 | 183700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20240417 | 183600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20240417 | 183500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20240417 | 183400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20240417 | 183300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20240417 | 183200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20240417 | 183100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20240417 | 183000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20240417 | 182900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20240417 | 182800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20240417 | 182700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20240417 | 182600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20240417 | 182500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20240417 | 182400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20240417 | 182300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20240417 | 182200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20240417 | 182100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20240417 | 182000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20240417 | 181900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20240417 | 181800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20240417 | 181700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20240417 | 181600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 53679 |
| 33 | 20240417 | 181500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20240417 | 181400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20240417 | 181300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20240417 | 181200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20240417 | 181100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20240417 | 181000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20240417 | 180900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20240417 | 180800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20240417 | 180700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20240417 | 180600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20240417 | 180500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20240417 | 180400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20240417 | 180300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20240417 | 180200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20240417 | 180100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20240417 | 180000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20240417 | 175900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20240417 | 175800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20240417 | 175700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20240417 | 175600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20240417 | 175500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20240417 | 175400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20240417 | 175300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20240417 | 175200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20240417 | 175100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20240417 | 175000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20240417 | 174900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20240417 | 174800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20240417 | 174700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20240417 | 174600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 53679 |
| 63 | 20240417 | 174500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20240417 | 174400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20240417 | 174300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20240417 | 174200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20240417 | 174100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20240417 | 174000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20240417 | 173900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20240417 | 173800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20240417 | 173700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20240417 | 173600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20240417 | 173500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20240417 | 173400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20240417 | 173300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20240417 | 173200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20240417 | 173100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20240417 | 173000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20240417 | 172900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20240417 | 172800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20240417 | 172700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20240417 | 172600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20240417 | 172500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20240417 | 172400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20240417 | 172300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20240417 | 172200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20240417 | 172100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20240417 | 172000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20240417 | 171900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20240417 | 171800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20240417 | 171700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20240417 | 171600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 53679 |
| 93 | 20240417 | 171500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20240417 | 171400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20240417 | 171300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20240417 | 171200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20240417 | 171100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20240417 | 171000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20240417 | 170900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20240417 | 170800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20240417 | 170700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20240417 | 170600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20240417 | 170500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20240417 | 170400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20240417 | 170300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20240417 | 170200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20240417 | 170100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20240417 | 170000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20240417 | 165900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20240417 | 165800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20240417 | 165700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20240417 | 165600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20240417 | 165500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20240417 | 165400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20240417 | 165300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20240417 | 165200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20240417 | 165100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20240417 | 165000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20240417 | 164900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20240417 | 164800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20240417 | 164700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20240417 | 164600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 53679 |
| 123 | 20240417 | 164500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20240417 | 164400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20240417 | 164300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20240417 | 164200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20240417 | 164100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20240417 | 164000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20240417 | 163900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20240417 | 163800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20240417 | 163700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20240417 | 163600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20240417 | 163500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20240417 | 163400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20240417 | 163300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20240417 | 163200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20240417 | 163100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20240417 | 163000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20240417 | 162900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20240417 | 162800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20240417 | 162700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20240417 | 162600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20240417 | 162500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20240417 | 162400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20240417 | 162300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20240417 | 162200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20240417 | 162100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20240417 | 162000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20240417 | 161900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20240417 | 161800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20240417 | 161700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20240417 | 161600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 53679 |
| 153 | 20240417 | 161500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20240417 | 161400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20240417 | 161300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20240417 | 161200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20240417 | 161100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20240417 | 161000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20240417 | 160900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20240417 | 160800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20240417 | 160700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20240417 | 160600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20240417 | 160500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20240417 | 160400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20240417 | 160300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20240417 | 160200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20240417 | 160100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20240417 | 160000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20240417 | 155900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20240417 | 155800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20240417 | 155700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20240417 | 155600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20240417 | 155500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20240417 | 155400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20240417 | 155300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20240417 | 155200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20240417 | 155100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20240417 | 155000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20240417 | 154900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20240417 | 154800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20240417 | 154700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20240417 | 154600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 53679 |
| 183 | 20240417 | 154500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20240417 | 154400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20240417 | 154300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20240417 | 154200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20240417 | 154100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20240417 | 154000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20240417 | 153900 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20240417 | 153800 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20240417 | 153700 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20240417 | 153600 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20240417 | 153500 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20240417 | 153400 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20240417 | 153300 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20240417 | 153200 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20240417 | 153100 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20240417 | 153000 | 68369570550 | 36800 | 36800 | 36800 | 36800 | 53679 |
| 199 | 20240417 | 152900 | 66394183350 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20240417 | 152800 | 66394183350 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20240417 | 152700 | 66394183350 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20240417 | 152600 | 66394183350 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20240417 | 152500 | 66394183350 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20240417 | 152400 | 66394183350 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20240417 | 152300 | 66394183350 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20240417 | 152200 | 66394183350 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20240417 | 152100 | 66394183350 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20240417 | 152000 | 66394183350 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20240417 | 151900 | 66394183350 | 36900 | 36850 | 36950 | 36800 | 8928 |
| 210 | 20240417 | 151800 | 66064944050 | 36850 | 36900 | 36950 | 36800 | 10537 |
| 211 | 20240417 | 151700 | 65676447850 | 36900 | 36900 | 36950 | 36850 | 9463 |
| 212 | 20240417 | 151600 | 65327393550 | 36900 | 36950 | 37000 | 36900 | 4260 |
| 213 | 20240417 | 151500 | 65169980500 | 36950 | 36950 | 37050 | 36950 | 3041 |
| 214 | 20240417 | 151400 | 65057546000 | 36950 | 36950 | 37050 | 36900 | 7625 |
| 215 | 20240417 | 151300 | 64775714600 | 36900 | 36850 | 36950 | 36800 | 15917 |
| 216 | 20240417 | 151200 | 64188530350 | 36850 | 36950 | 36950 | 36850 | 17948 |
| 217 | 20240417 | 151100 | 63526341950 | 36900 | 37000 | 37000 | 36900 | 10240 |
| 218 | 20240417 | 151000 | 63148197350 | 37000 | 37100 | 37100 | 36950 | 9273 |
| 219 | 20240417 | 150900 | 62805023600 | 37100 | 37050 | 37100 | 37000 | 2191 |
| 220 | 20240417 | 150800 | 62723845950 | 37100 | 36950 | 37100 | 36950 | 10605 |
| 221 | 20240417 | 150700 | 62331506900 | 36950 | 36950 | 37000 | 36900 | 9284 |
| 222 | 20240417 | 150600 | 61988442650 | 37000 | 36950 | 37050 | 36900 | 11384 |
| 223 | 20240417 | 150500 | 61567726950 | 36950 | 37150 | 37200 | 36950 | 27148 |
| 224 | 20240417 | 150400 | 60562090650 | 37150 | 37200 | 37200 | 37100 | 5797 |
| 225 | 20240417 | 150300 | 60346750350 | 37150 | 37150 | 37150 | 37100 | 3981 |
| 226 | 20240417 | 150200 | 60198898200 | 37150 | 37150 | 37150 | 37050 | 3272 |
| 227 | 20240417 | 150100 | 60077485950 | 37150 | 37150 | 37200 | 37100 | 8711 |
| 228 | 20240417 | 150000 | 59754114650 | 37150 | 37050 | 37150 | 37050 | 7726 |
| 229 | 20240417 | 145900 | 59467641050 | 37050 | 37050 | 37100 | 37050 | 1541 |
| 230 | 20240417 | 145800 | 59410509750 | 37100 | 37100 | 37100 | 37050 | 1504 |
| 231 | 20240417 | 145700 | 59354761650 | 37050 | 37050 | 37100 | 37050 | 3487 |
| 232 | 20240417 | 145600 | 59225557550 | 37050 | 37100 | 37100 | 37000 | 6849 |
| 233 | 20240417 | 145500 | 58971861750 | 37100 | 37150 | 37150 | 37050 | 7502 |
| 234 | 20240417 | 145400 | 58693480100 | 37150 | 37150 | 37200 | 37100 | 8436 |
| 235 | 20240417 | 145300 | 58380095700 | 37100 | 36950 | 37150 | 36950 | 12602 |
| 236 | 20240417 | 145200 | 57913068550 | 37000 | 37250 | 37300 | 36900 | 110973 |
| 237 | 20240417 | 145100 | 53804934000 | 37300 | 37350 | 37400 | 37150 | 52207 |
| 238 | 20240417 | 145000 | 51861475750 | 37300 | 37450 | 37450 | 37300 | 9561 |
| 239 | 20240417 | 144900 | 51504224100 | 37400 | 37400 | 37450 | 37400 | 1539 |
| 240 | 20240417 | 144800 | 51446657100 | 37350 | 37500 | 37500 | 37350 | 9645 |
| 241 | 20240417 | 144700 | 51085729950 | 37450 | 37550 | 37550 | 37450 | 7666 |
| 242 | 20240417 | 144600 | 50798282250 | 37500 | 37550 | 37550 | 37500 | 1394 |
| 243 | 20240417 | 144500 | 50745990950 | 37550 | 37550 | 37600 | 37500 | 1803 |
| 244 | 20240417 | 144400 | 50678315550 | 37600 | 37600 | 37600 | 37550 | 749 |
| 245 | 20240417 | 144300 | 50650188150 | 37550 | 37550 | 37600 | 37550 | 949 |
| 246 | 20240417 | 144200 | 50614549000 | 37550 | 37600 | 37650 | 37550 | 7521 |
| 247 | 20240417 | 144100 | 50332048450 | 37600 | 37650 | 37700 | 37550 | 6883 |
| 248 | 20240417 | 144000 | 50073177950 | 37650 | 37700 | 37700 | 37650 | 4112 |
| 249 | 20240417 | 143900 | 49918343050 | 37650 | 37650 | 37700 | 37650 | 1540 |
| 250 | 20240417 | 143800 | 49860308900 | 37650 | 37700 | 37700 | 37650 | 675 |
| 251 | 20240417 | 143700 | 49834880900 | 37700 | 37700 | 37700 | 37650 | 722 |
| 252 | 20240417 | 143600 | 49807694500 | 37700 | 37700 | 37750 | 37650 | 1177 |
| 253 | 20240417 | 143500 | 49763332300 | 37700 | 37700 | 37800 | 37650 | 4744 |
| 254 | 20240417 | 143400 | 49584516500 | 37700 | 37800 | 37800 | 37700 | 2133 |
| 255 | 20240417 | 143300 | 49504020150 | 37750 | 37800 | 37850 | 37750 | 1691 |
| 256 | 20240417 | 143200 | 49440137950 | 37850 | 37850 | 37850 | 37750 | 1174 |
| 257 | 20240417 | 143100 | 49395759250 | 37800 | 37800 | 37850 | 37750 | 2757 |
| 258 | 20240417 | 143000 | 49291647950 | 37750 | 37800 | 37850 | 37750 | 1696 |
| 259 | 20240417 | 142900 | 49227543850 | 37800 | 37800 | 37850 | 37750 | 1537 |
| 260 | 20240417 | 142800 | 49169446550 | 37800 | 37900 | 37900 | 37800 | 1148 |
| 261 | 20240417 | 142700 | 49126008500 | 37850 | 37900 | 37900 | 37800 | 1484 |
| 262 | 20240417 | 142600 | 49069833800 | 37850 | 37850 | 37900 | 37800 | 2821 |
| 263 | 20240417 | 142500 | 48962998750 | 37800 | 37800 | 37850 | 37750 | 1888 |
| 264 | 20240417 | 142400 | 48891637000 | 37800 | 37800 | 37800 | 37750 | 395 |
| 265 | 20240417 | 142300 | 48876718100 | 37800 | 37750 | 37800 | 37700 | 1604 |
| 266 | 20240417 | 142200 | 48816164150 | 37750 | 37800 | 37800 | 37750 | 2338 |
| 267 | 20240417 | 142100 | 48727900750 | 37750 | 37850 | 37850 | 37750 | 5348 |
| 268 | 20240417 | 142000 | 48525756450 | 37800 | 37850 | 37900 | 37800 | 1044 |
| 269 | 20240417 | 141900 | 48486242250 | 37850 | 37850 | 37900 | 37800 | 1517 |
| 270 | 20240417 | 141800 | 48428822000 | 37850 | 37800 | 37900 | 37800 | 696 |
| 271 | 20240417 | 141700 | 48402480650 | 37850 | 37850 | 37850 | 37800 | 683 |
| 272 | 20240417 | 141600 | 48376644900 | 37850 | 37850 | 37900 | 37800 | 2945 |
| 273 | 20240417 | 141500 | 48265177900 | 37850 | 37800 | 37850 | 37800 | 1690 |
| 274 | 20240417 | 141400 | 48201221600 | 37800 | 37850 | 37850 | 37800 | 881 |
| 275 | 20240417 | 141300 | 48167908800 | 37850 | 37850 | 37850 | 37800 | 1235 |
| 276 | 20240417 | 141200 | 48121221250 | 37850 | 37850 | 37850 | 37800 | 407 |
| 277 | 20240417 | 141100 | 48105824050 | 37850 | 37850 | 37900 | 37850 | 3582 |
| 278 | 20240417 | 141000 | 47970237600 | 37900 | 37850 | 37900 | 37850 | 1960 |
| 279 | 20240417 | 140900 | 47896025350 | 37900 | 37900 | 37900 | 37850 | 831 |
| 280 | 20240417 | 140800 | 47864538400 | 37900 | 37950 | 37950 | 37850 | 1206 |
| 281 | 20240417 | 140700 | 47818866900 | 37950 | 37950 | 38000 | 37900 | 8337 |
| 282 | 20240417 | 140600 | 47502607200 | 37950 | 38000 | 38000 | 37900 | 3480 |
| 283 | 20240417 | 140500 | 47370566700 | 38000 | 38100 | 38100 | 37950 | 9715 |
| 284 | 20240417 | 140400 | 47001270750 | 38050 | 38100 | 38100 | 38050 | 814 |
| 285 | 20240417 | 140300 | 46970285150 | 38050 | 38050 | 38100 | 38050 | 686 |
| 286 | 20240417 | 140200 | 46944162400 | 38100 | 38050 | 38100 | 38050 | 1329 |
| 287 | 20240417 | 140100 | 46893532300 | 38050 | 38050 | 38100 | 38050 | 2009 |
| 288 | 20240417 | 140000 | 46817017000 | 38100 | 38100 | 38100 | 38050 | 1077 |
| 289 | 20240417 | 135900 | 46775997200 | 38050 | 38000 | 38100 | 38000 | 877 |
| 290 | 20240417 | 135800 | 46742627450 | 38050 | 38050 | 38050 | 38000 | 742 |
| 291 | 20240417 | 135700 | 46714409150 | 38050 | 38050 | 38050 | 38000 | 390 |
| 292 | 20240417 | 135600 | 46699572850 | 38100 | 38050 | 38100 | 38050 | 1167 |
| 293 | 20240417 | 135500 | 46655162300 | 38100 | 38100 | 38150 | 38000 | 6234 |
| 294 | 20240417 | 135400 | 46418072800 | 38050 | 38100 | 38150 | 38050 | 1516 |
| 295 | 20240417 | 135300 | 46360316850 | 38100 | 38150 | 38150 | 38100 | 1245 |
| 296 | 20240417 | 135200 | 46312879800 | 38150 | 38100 | 38150 | 38050 | 3146 |
| 297 | 20240417 | 135100 | 46193020650 | 38100 | 38050 | 38100 | 38050 | 3486 |
| 298 | 20240417 | 135000 | 46060264550 | 38100 | 38050 | 38100 | 38050 | 979 |
| 299 | 20240417 | 134900 | 46022983000 | 38050 | 38050 | 38100 | 38050 | 279 |
| 300 | 20240417 | 134800 | 46012357900 | 38050 | 38050 | 38100 | 38000 | 2915 |
| 301 | 20240417 | 134700 | 45901443000 | 38050 | 38000 | 38050 | 38000 | 5294 |
| 302 | 20240417 | 134600 | 45700057000 | 38000 | 38000 | 38000 | 37950 | 1242 |
| 303 | 20240417 | 134500 | 45652867350 | 38000 | 38050 | 38050 | 38000 | 1099 |
| 304 | 20240417 | 134400 | 45611104500 | 38050 | 37900 | 38050 | 37900 | 12673 |
| 305 | 20240417 | 134300 | 45129892550 | 37900 | 37900 | 37950 | 37900 | 475 |
| 306 | 20240417 | 134200 | 45111884650 | 37900 | 37950 | 37950 | 37850 | 1719 |
| 307 | 20240417 | 134100 | 45046734400 | 37900 | 37900 | 37950 | 37900 | 3072 |
| 308 | 20240417 | 134000 | 44930280400 | 37900 | 37900 | 37950 | 37850 | 2097 |
| 309 | 20240417 | 133900 | 44850781600 | 37900 | 37900 | 37950 | 37850 | 9315 |
| 310 | 20240417 | 133800 | 44497591500 | 37850 | 37900 | 37900 | 37850 | 1100 |
| 311 | 20240417 | 133700 | 44455903150 | 37900 | 37850 | 37900 | 37800 | 2594 |
| 312 | 20240417 | 133600 | 44357682900 | 37850 | 37800 | 37850 | 37800 | 111 |
| 313 | 20240417 | 133500 | 44353485100 | 37750 | 37900 | 37900 | 37750 | 10735 |
| 314 | 20240417 | 133400 | 43947181950 | 37900 | 37950 | 37950 | 37900 | 418 |
| 315 | 20240417 | 133300 | 43931338100 | 37900 | 37900 | 37950 | 37900 | 196 |
| 316 | 20240417 | 133200 | 43923909050 | 37900 | 37900 | 37900 | 37850 | 698 |
| 317 | 20240417 | 133100 | 43897455400 | 37900 | 37850 | 37900 | 37850 | 262 |
| 318 | 20240417 | 133000 | 43887534350 | 37900 | 37900 | 37900 | 37850 | 1058 |
| 319 | 20240417 | 132900 | 43847440050 | 37900 | 37950 | 37950 | 37850 | 1554 |
| 320 | 20240417 | 132800 | 43788544150 | 37900 | 37900 | 37950 | 37900 | 748 |
| 321 | 20240417 | 132700 | 43760190850 | 37900 | 37900 | 37950 | 37850 | 883 |
| 322 | 20240417 | 132600 | 43726725850 | 37900 | 37950 | 37950 | 37850 | 4054 |
| 323 | 20240417 | 132500 | 43573062100 | 37950 | 37900 | 37950 | 37900 | 509 |
| 324 | 20240417 | 132400 | 43553767350 | 37950 | 37900 | 37950 | 37900 | 923 |
| 325 | 20240417 | 132300 | 43518782450 | 37900 | 37950 | 37950 | 37900 | 415 |
| 326 | 20240417 | 132200 | 43503051000 | 37950 | 37950 | 37950 | 37850 | 1376 |
| 327 | 20240417 | 132100 | 43450885400 | 37950 | 37900 | 37950 | 37800 | 2715 |
| 328 | 20240417 | 132000 | 43348018950 | 37900 | 37900 | 37900 | 37850 | 1223 |
| 329 | 20240417 | 131900 | 43301710200 | 37850 | 37850 | 37900 | 37800 | 343 |
| 330 | 20240417 | 131800 | 43288724000 | 37850 | 37900 | 37900 | 37800 | 628 |
| 331 | 20240417 | 131700 | 43264956600 | 37850 | 37900 | 37900 | 37800 | 1984 |
| 332 | 20240417 | 131600 | 43189900850 | 37900 | 37900 | 37950 | 37850 | 2805 |
| 333 | 20240417 | 131500 | 43083609500 | 37900 | 37800 | 37950 | 37800 | 6965 |
| 334 | 20240417 | 131400 | 42819568500 | 37850 | 37850 | 37900 | 37800 | 4069 |
| 335 | 20240417 | 131300 | 42665576150 | 37800 | 37750 | 37800 | 37700 | 5796 |
| 336 | 20240417 | 131200 | 42446631450 | 37750 | 37750 | 37750 | 37700 | 325 |
| 337 | 20240417 | 131100 | 42434376750 | 37750 | 37700 | 37750 | 37700 | 235 |
| 338 | 20240417 | 131000 | 42425517200 | 37700 | 37700 | 37750 | 37700 | 1694 |
| 339 | 20240417 | 130900 | 42361616450 | 37700 | 37700 | 37750 | 37700 | 1524 |
| 340 | 20240417 | 130800 | 42304160900 | 37700 | 37750 | 37750 | 37700 | 1064 |
| 341 | 20240417 | 130700 | 42264043800 | 37750 | 37800 | 37800 | 37700 | 2719 |
| 342 | 20240417 | 130600 | 42161405950 | 37750 | 37750 | 37800 | 37750 | 290 |
| 343 | 20240417 | 130500 | 42150457750 | 37750 | 37750 | 37800 | 37750 | 234 |
| 344 | 20240417 | 130400 | 42141620300 | 37750 | 37750 | 37800 | 37750 | 216 |
| 345 | 20240417 | 130300 | 42133462550 | 37800 | 37800 | 37850 | 37750 | 295 |
| 346 | 20240417 | 130200 | 42122319900 | 37800 | 37800 | 37850 | 37750 | 2342 |
| 347 | 20240417 | 130100 | 42033824000 | 37800 | 37850 | 37850 | 37800 | 291 |
| 348 | 20240417 | 130000 | 42022823900 | 37850 | 37800 | 37850 | 37800 | 175 |
| 349 | 20240417 | 125900 | 42016207250 | 37800 | 37800 | 37850 | 37800 | 223 |
| 350 | 20240417 | 125800 | 42007777650 | 37800 | 37850 | 37850 | 37750 | 1553 |
| 351 | 20240417 | 125700 | 41949074100 | 37850 | 37750 | 37850 | 37750 | 2319 |
| 352 | 20240417 | 125600 | 41861417050 | 37750 | 37800 | 37800 | 37750 | 542 |
| 353 | 20240417 | 125500 | 41840944000 | 37800 | 37800 | 37800 | 37750 | 601 |
| 354 | 20240417 | 125400 | 41818237050 | 37800 | 37750 | 37800 | 37750 | 293 |
| 355 | 20240417 | 125300 | 41807165800 | 37800 | 37800 | 37800 | 37750 | 1205 |
| 356 | 20240417 | 125200 | 41761622600 | 37800 | 37800 | 37800 | 37750 | 836 |
| 357 | 20240417 | 125100 | 41730058450 | 37750 | 37850 | 37850 | 37750 | 1033 |
| 358 | 20240417 | 125000 | 41691013600 | 37800 | 37800 | 37850 | 37800 | 2519 |
| 359 | 20240417 | 124900 | 41595788700 | 37800 | 37850 | 37850 | 37800 | 481 |
| 360 | 20240417 | 124800 | 41577587300 | 37800 | 37850 | 37850 | 37800 | 190 |
| 361 | 20240417 | 124700 | 41570397700 | 37850 | 37850 | 37850 | 37800 | 976 |
| 362 | 20240417 | 124600 | 41533464700 | 37850 | 37850 | 37850 | 37800 | 257 |
| 363 | 20240417 | 124500 | 41523743000 | 37850 | 37850 | 37850 | 37800 | 901 |
| 364 | 20240417 | 124400 | 41489641250 | 37850 | 37850 | 37850 | 37800 | 190 |
| 365 | 20240417 | 124300 | 41482456250 | 37850 | 37850 | 37900 | 37850 | 1295 |
| 366 | 20240417 | 124200 | 41433437950 | 37850 | 37900 | 37900 | 37850 | 423 |
| 367 | 20240417 | 124100 | 41417411450 | 37900 | 37800 | 37900 | 37800 | 6601 |
| 368 | 20240417 | 124000 | 41167388500 | 37800 | 37800 | 37800 | 37750 | 2892 |
| 369 | 20240417 | 123900 | 41058078650 | 37750 | 37750 | 37800 | 37750 | 356 |
| 370 | 20240417 | 123800 | 41044631450 | 37800 | 37800 | 37800 | 37800 | 75 |
| 371 | 20240417 | 123700 | 41041796450 | 37800 | 37800 | 37800 | 37750 | 968 |
| 372 | 20240417 | 123600 | 41005214300 | 37800 | 37800 | 37800 | 37750 | 661 |
| 373 | 20240417 | 123500 | 40980252300 | 37800 | 37750 | 37800 | 37750 | 940 |
| 374 | 20240417 | 123400 | 40944752950 | 37750 | 37750 | 37800 | 37750 | 739 |
| 375 | 20240417 | 123300 | 40916852700 | 37750 | 37700 | 37750 | 37700 | 381 |
| 376 | 20240417 | 123200 | 40902476800 | 37750 | 37750 | 37750 | 37700 | 878 |
| 377 | 20240417 | 123100 | 40869354150 | 37750 | 37750 | 37800 | 37750 | 649 |
| 378 | 20240417 | 123000 | 40844852900 | 37750 | 37750 | 37800 | 37750 | 1709 |
| 379 | 20240417 | 122900 | 40780334750 | 37750 | 37800 | 37800 | 37750 | 146 |
| 380 | 20240417 | 122800 | 40774823050 | 37750 | 37800 | 37800 | 37750 | 374 |
| 381 | 20240417 | 122700 | 40760686500 | 37800 | 37800 | 37850 | 37750 | 1099 |
| 382 | 20240417 | 122600 | 40719145350 | 37800 | 37800 | 37850 | 37750 | 2929 |
| 383 | 20240417 | 122500 | 40608505250 | 37800 | 37750 | 37800 | 37750 | 1809 |
| 384 | 20240417 | 122400 | 40540153100 | 37800 | 37800 | 37800 | 37750 | 230 |
| 385 | 20240417 | 122300 | 40531465250 | 37800 | 37800 | 37800 | 37750 | 367 |
| 386 | 20240417 | 122200 | 40517592700 | 37800 | 37800 | 37800 | 37750 | 126 |
| 387 | 20240417 | 122100 | 40512830300 | 37750 | 37800 | 37800 | 37750 | 667 |
| 388 | 20240417 | 122000 | 40487620450 | 37800 | 37800 | 37800 | 37750 | 1053 |
| 389 | 20240417 | 121900 | 40447819200 | 37850 | 37800 | 37850 | 37800 | 1878 |
| 390 | 20240417 | 121800 | 40376817050 | 37850 | 37850 | 37850 | 37800 | 249 |
| 391 | 20240417 | 121700 | 40367393850 | 37850 | 37850 | 37850 | 37850 | 1736 |
| 392 | 20240417 | 121600 | 40301686250 | 37850 | 37850 | 37850 | 37800 | 3863 |
| 393 | 20240417 | 121500 | 40155474750 | 37850 | 37800 | 37850 | 37800 | 2949 |
| 394 | 20240417 | 121400 | 40043991950 | 37800 | 37750 | 37800 | 37750 | 221 |
| 395 | 20240417 | 121300 | 40035641950 | 37750 | 37750 | 37800 | 37700 | 1892 |
| 396 | 20240417 | 121200 | 39964217450 | 37750 | 37750 | 37750 | 37700 | 900 |
| 397 | 20240417 | 121100 | 39930243300 | 37750 | 37750 | 37750 | 37700 | 1300 |
| 398 | 20240417 | 121000 | 39881171750 | 37750 | 37750 | 37750 | 37700 | 698 |
| 399 | 20240417 | 120900 | 39854828200 | 37750 | 37700 | 37750 | 37650 | 1431 |
| 400 | 20240417 | 120800 | 39800874400 | 37700 | 37700 | 37700 | 37650 | 163 |
| 401 | 20240417 | 120700 | 39794729450 | 37700 | 37650 | 37700 | 37600 | 424 |
| 402 | 20240417 | 120600 | 39778767150 | 37650 | 37650 | 37650 | 37600 | 753 |
| 403 | 20240417 | 120500 | 39750416800 | 37650 | 37700 | 37700 | 37600 | 984 |
| 404 | 20240417 | 120400 | 39713387700 | 37700 | 37600 | 37700 | 37600 | 4302 |
| 405 | 20240417 | 120300 | 39551404400 | 37600 | 37600 | 37600 | 37550 | 2690 |
| 406 | 20240417 | 120200 | 39450265700 | 37550 | 37600 | 37600 | 37550 | 150 |
| 407 | 20240417 | 120100 | 39444632950 | 37500 | 37500 | 37550 | 37500 | 2376 |
| 408 | 20240417 | 120000 | 39355442600 | 37500 | 37500 | 37550 | 37500 | 158 |
| 409 | 20240417 | 115900 | 39349517100 | 37500 | 37500 | 37500 | 37450 | 742 |
| 410 | 20240417 | 115800 | 39321703650 | 37500 | 37550 | 37550 | 37500 | 768 |
| 411 | 20240417 | 115700 | 39292902800 | 37500 | 37500 | 37550 | 37500 | 525 |
| 412 | 20240417 | 115600 | 39273214600 | 37500 | 37550 | 37550 | 37500 | 4834 |
| 413 | 20240417 | 115500 | 39091933750 | 37550 | 37550 | 37550 | 37500 | 397 |
| 414 | 20240417 | 115400 | 39077030800 | 37550 | 37550 | 37600 | 37550 | 3897 |
| 415 | 20240417 | 115300 | 38930697600 | 37600 | 37550 | 37600 | 37550 | 503 |
| 416 | 20240417 | 115200 | 38911809700 | 37550 | 37550 | 37600 | 37550 | 128 |
| 417 | 20240417 | 115100 | 38907003100 | 37550 | 37550 | 37600 | 37550 | 780 |
| 418 | 20240417 | 115000 | 38877680450 | 37550 | 37600 | 37600 | 37550 | 81 |
| 419 | 20240417 | 114900 | 38874638500 | 37600 | 37550 | 37600 | 37550 | 759 |
| 420 | 20240417 | 114800 | 38846105550 | 37550 | 37600 | 37600 | 37550 | 348 |
| 421 | 20240417 | 114700 | 38833021700 | 37600 | 37600 | 37600 | 37550 | 399 |
| 422 | 20240417 | 114600 | 38818030300 | 37600 | 37550 | 37600 | 37550 | 190 |
| 423 | 20240417 | 114500 | 38810890650 | 37550 | 37550 | 37600 | 37550 | 775 |
| 424 | 20240417 | 114400 | 38781787500 | 37550 | 37550 | 37600 | 37550 | 213 |
| 425 | 20240417 | 114300 | 38773784700 | 37600 | 37600 | 37600 | 37550 | 1376 |
| 426 | 20240417 | 114200 | 38722094750 | 37600 | 37650 | 37650 | 37600 | 1927 |
| 427 | 20240417 | 114100 | 38649633500 | 37600 | 37650 | 37650 | 37600 | 286 |
| 428 | 20240417 | 114000 | 38638876850 | 37600 | 37550 | 37650 | 37550 | 2045 |
| 429 | 20240417 | 113900 | 38561916800 | 37600 | 37600 | 37650 | 37550 | 2948 |
| 430 | 20240417 | 113800 | 38451074850 | 37550 | 37600 | 37600 | 37500 | 1306 |
| 431 | 20240417 | 113700 | 38402040100 | 37550 | 37600 | 37600 | 37550 | 1288 |
| 432 | 20240417 | 113600 | 38353651850 | 37600 | 37600 | 37600 | 37550 | 302 |
| 433 | 20240417 | 113500 | 38342305900 | 37550 | 37550 | 37550 | 37500 | 289 |
| 434 | 20240417 | 113400 | 38331454100 | 37500 | 37550 | 37600 | 37500 | 162 |
| 435 | 20240417 | 113300 | 38325372350 | 37550 | 37550 | 37550 | 37500 | 1774 |
| 436 | 20240417 | 113200 | 38258802700 | 37550 | 37550 | 37550 | 37500 | 2402 |
| 437 | 20240417 | 113100 | 38168714150 | 37500 | 37450 | 37550 | 37400 | 3975 |
| 438 | 20240417 | 113000 | 38019654200 | 37450 | 37400 | 37450 | 37400 | 988 |
| 439 | 20240417 | 112900 | 37982665400 | 37450 | 37400 | 37450 | 37400 | 95 |
| 440 | 20240417 | 112800 | 37979110600 | 37400 | 37500 | 37500 | 37400 | 1559 |
| 441 | 20240417 | 112700 | 37920786550 | 37400 | 37450 | 37500 | 37400 | 314 |
| 442 | 20240417 | 112600 | 37909032050 | 37500 | 37450 | 37500 | 37400 | 485 |
| 443 | 20240417 | 112500 | 37890871400 | 37450 | 37400 | 37450 | 37400 | 2066 |
| 444 | 20240417 | 112400 | 37813550050 | 37450 | 37350 | 37450 | 37350 | 1321 |
| 445 | 20240417 | 112300 | 37764165700 | 37350 | 37350 | 37350 | 37300 | 1736 |
| 446 | 20240417 | 112200 | 37699337500 | 37350 | 37450 | 37450 | 37300 | 10315 |
| 447 | 20240417 | 112100 | 37314246400 | 37450 | 37500 | 37500 | 37450 | 1289 |
| 448 | 20240417 | 112000 | 37265970200 | 37450 | 37450 | 37500 | 37450 | 1038 |
| 449 | 20240417 | 111900 | 37227096400 | 37450 | 37550 | 37550 | 37450 | 2543 |
| 450 | 20240417 | 111800 | 37131729250 | 37500 | 37550 | 37550 | 37500 | 415 |
| 451 | 20240417 | 111700 | 37116148150 | 37500 | 37500 | 37550 | 37500 | 631 |
| 452 | 20240417 | 111600 | 37092485600 | 37550 | 37550 | 37550 | 37500 | 111 |
| 453 | 20240417 | 111500 | 37088322050 | 37550 | 37550 | 37600 | 37500 | 597 |
| 454 | 20240417 | 111400 | 37065906500 | 37550 | 37500 | 37550 | 37450 | 251 |
| 455 | 20240417 | 111300 | 37056493950 | 37500 | 37500 | 37550 | 37450 | 1121 |
| 456 | 20240417 | 111200 | 37014458600 | 37550 | 37500 | 37550 | 37500 | 155 |
| 457 | 20240417 | 111100 | 37008641750 | 37550 | 37500 | 37550 | 37500 | 204 |
| 458 | 20240417 | 111000 | 37000987250 | 37500 | 37550 | 37550 | 37450 | 6419 |
| 459 | 20240417 | 110900 | 36760199150 | 37550 | 37550 | 37600 | 37550 | 224 |
| 460 | 20240417 | 110800 | 36751787750 | 37550 | 37550 | 37600 | 37550 | 858 |
| 461 | 20240417 | 110700 | 36719566200 | 37550 | 37650 | 37650 | 37550 | 5735 |
| 462 | 20240417 | 110600 | 36503981850 | 37650 | 37650 | 37650 | 37600 | 1222 |
| 463 | 20240417 | 110500 | 36458019400 | 37650 | 37750 | 37750 | 37600 | 6130 |
| 464 | 20240417 | 110400 | 36226982050 | 37750 | 37700 | 37750 | 37700 | 464 |
| 465 | 20240417 | 110300 | 36209470900 | 37700 | 37700 | 37750 | 37700 | 1262 |
| 466 | 20240417 | 110200 | 36161876400 | 37700 | 37750 | 37750 | 37700 | 1668 |
| 467 | 20240417 | 110100 | 36098925000 | 37750 | 37750 | 37750 | 37700 | 1707 |
| 468 | 20240417 | 110000 | 36034486300 | 37750 | 37700 | 37750 | 37700 | 759 |
| 469 | 20240417 | 105900 | 36005850000 | 37750 | 37700 | 37750 | 37700 | 511 |
| 470 | 20240417 | 105800 | 35986567300 | 37700 | 37750 | 37750 | 37700 | 861 |
| 471 | 20240417 | 105700 | 35954102700 | 37700 | 37700 | 37700 | 37650 | 2124 |
| 472 | 20240417 | 105600 | 35874039150 | 37700 | 37750 | 37750 | 37700 | 1393 |
| 473 | 20240417 | 105500 | 35821503050 | 37750 | 37750 | 37750 | 37700 | 1646 |
| 474 | 20240417 | 105400 | 35759366600 | 37750 | 37750 | 37800 | 37700 | 3248 |
| 475 | 20240417 | 105300 | 35636705750 | 37750 | 37650 | 37750 | 37600 | 7687 |
| 476 | 20240417 | 105200 | 35347287900 | 37650 | 37600 | 37650 | 37550 | 4535 |
| 477 | 20240417 | 105100 | 35176738300 | 37600 | 37450 | 37600 | 37450 | 6320 |
| 478 | 20240417 | 105000 | 34939744600 | 37500 | 37300 | 37500 | 37300 | 2029 |
| 479 | 20240417 | 104900 | 34863877350 | 37300 | 37400 | 37450 | 37250 | 8678 |
| 480 | 20240417 | 104800 | 34540321300 | 37450 | 37300 | 37450 | 37300 | 5545 |
| 481 | 20240417 | 104700 | 34333070550 | 37350 | 37400 | 37400 | 37300 | 5669 |
| 482 | 20240417 | 104600 | 34121458500 | 37350 | 37400 | 37400 | 37350 | 2403 |
| 483 | 20240417 | 104500 | 34031705150 | 37400 | 37450 | 37450 | 37350 | 1600 |
| 484 | 20240417 | 104400 | 33971877050 | 37450 | 37400 | 37450 | 37400 | 1402 |
| 485 | 20240417 | 104300 | 33919397500 | 37450 | 37450 | 37450 | 37400 | 2545 |
| 486 | 20240417 | 104200 | 33824189450 | 37450 | 37400 | 37450 | 37400 | 1953 |
| 487 | 20240417 | 104100 | 33751071200 | 37400 | 37500 | 37500 | 37400 | 3574 |
| 488 | 20240417 | 104000 | 33617282300 | 37500 | 37550 | 37600 | 37500 | 5124 |
| 489 | 20240417 | 103900 | 33424939300 | 37550 | 37550 | 37600 | 37500 | 2361 |
| 490 | 20240417 | 103800 | 33336286000 | 37500 | 37550 | 37550 | 37500 | 1706 |
| 491 | 20240417 | 103700 | 33272259700 | 37500 | 37550 | 37600 | 37500 | 1681 |
| 492 | 20240417 | 103600 | 33209187100 | 37600 | 37600 | 37600 | 37550 | 587 |
| 493 | 20240417 | 103500 | 33187119800 | 37650 | 37700 | 37700 | 37500 | 503 |
| 494 | 20240417 | 103400 | 33168187600 | 37650 | 37700 | 37750 | 37500 | 6157 |
| 495 | 20240417 | 103300 | 32936498200 | 37750 | 37800 | 37800 | 37750 | 6018 |
| 496 | 20240417 | 103200 | 32709309650 | 37800 | 37850 | 37850 | 37800 | 934 |
| 497 | 20240417 | 103100 | 32674000000 | 37850 | 37850 | 37850 | 37800 | 1093 |
| 498 | 20240417 | 103000 | 32632642000 | 37850 | 37800 | 37850 | 37800 | 3728 |
| 499 | 20240417 | 102900 | 32491714850 | 37800 | 37900 | 37900 | 37800 | 1792 |
| 500 | 20240417 | 102800 | 32423929500 | 37900 | 37800 | 37900 | 37800 | 2257 |
| 501 | 20240417 | 102700 | 32338470550 | 37850 | 37850 | 37850 | 37800 | 1337 |
| 502 | 20240417 | 102600 | 32287872600 | 37850 | 37800 | 37900 | 37800 | 2765 |
| 503 | 20240417 | 102500 | 32183210850 | 37800 | 37800 | 37900 | 37800 | 3662 |
| 504 | 20240417 | 102400 | 32044666300 | 37800 | 37800 | 37850 | 37750 | 1939 |
| 505 | 20240417 | 102300 | 31971373050 | 37800 | 37750 | 37800 | 37700 | 3972 |
| 506 | 20240417 | 102200 | 31821322000 | 37750 | 37500 | 37750 | 37500 | 4336 |
| 507 | 20240417 | 102100 | 31657898100 | 37550 | 37550 | 37600 | 37450 | 5153 |
| 508 | 20240417 | 102000 | 31464463800 | 37500 | 37550 | 37550 | 37500 | 406 |
| 509 | 20240417 | 101900 | 31449237800 | 37550 | 37550 | 37550 | 37500 | 4196 |
| 510 | 20240417 | 101800 | 31291793800 | 37500 | 37500 | 37550 | 37500 | 1769 |
| 511 | 20240417 | 101700 | 31225401200 | 37550 | 37450 | 37550 | 37350 | 4385 |
| 512 | 20240417 | 101600 | 31061345850 | 37450 | 37550 | 37550 | 37400 | 3160 |
| 513 | 20240417 | 101500 | 30943036250 | 37550 | 37350 | 37750 | 37350 | 9270 |
| 514 | 20240417 | 101400 | 30595543300 | 37400 | 37400 | 37450 | 37350 | 4191 |
| 515 | 20240417 | 101300 | 30438774500 | 37400 | 37500 | 37500 | 37400 | 5969 |
| 516 | 20240417 | 101200 | 30215363200 | 37550 | 37500 | 37650 | 37450 | 8047 |
| 517 | 20240417 | 101100 | 29913155400 | 37500 | 37500 | 37550 | 37450 | 3249 |
| 518 | 20240417 | 101000 | 29791353950 | 37550 | 37600 | 37600 | 37500 | 14781 |
| 519 | 20240417 | 100900 | 29236837100 | 37600 | 37550 | 37750 | 37500 | 5530 |
| 520 | 20240417 | 100800 | 29028808050 | 37550 | 37600 | 37600 | 37500 | 9989 |
| 521 | 20240417 | 100700 | 28653756050 | 37550 | 37650 | 37700 | 37550 | 11818 |
| 522 | 20240417 | 100600 | 28209439250 | 37650 | 37750 | 37750 | 37650 | 10498 |
| 523 | 20240417 | 100500 | 27813625450 | 37750 | 37800 | 37800 | 37700 | 4267 |
| 524 | 20240417 | 100400 | 27652672900 | 37700 | 37950 | 37950 | 37700 | 26122 |
| 525 | 20240417 | 100300 | 26664942400 | 37950 | 37900 | 37950 | 37900 | 3540 |
| 526 | 20240417 | 100200 | 26530752600 | 37950 | 38000 | 38000 | 37900 | 4627 |
| 527 | 20240417 | 100100 | 26355180400 | 37950 | 38050 | 38050 | 37950 | 4977 |
| 528 | 20240417 | 100000 | 26166086700 | 38050 | 38050 | 38050 | 38000 | 1567 |
| 529 | 20240417 | 095900 | 26106523150 | 38050 | 38100 | 38100 | 38000 | 4926 |
| 530 | 20240417 | 095800 | 25919203150 | 38100 | 38100 | 38150 | 38050 | 3133 |
| 531 | 20240417 | 095700 | 25799820700 | 38100 | 38100 | 38150 | 38100 | 1385 |
| 532 | 20240417 | 095600 | 25747009050 | 38150 | 38150 | 38150 | 38100 | 1245 |
| 533 | 20240417 | 095500 | 25699541700 | 38150 | 38150 | 38200 | 38100 | 4138 |
| 534 | 20240417 | 095400 | 25541802800 | 38150 | 38150 | 38200 | 38100 | 2362 |
| 535 | 20240417 | 095300 | 25451615150 | 38200 | 38100 | 38200 | 38050 | 5802 |
| 536 | 20240417 | 095200 | 25230317900 | 38100 | 38050 | 38100 | 38000 | 2135 |
| 537 | 20240417 | 095100 | 25149075650 | 38000 | 38050 | 38100 | 38000 | 3721 |
| 538 | 20240417 | 095000 | 25007503850 | 38000 | 38050 | 38050 | 38000 | 1868 |
| 539 | 20240417 | 094900 | 24936437150 | 38050 | 38050 | 38100 | 38000 | 4093 |
| 540 | 20240417 | 094800 | 24780809250 | 38050 | 37950 | 38050 | 37950 | 1825 |
| 541 | 20240417 | 094700 | 24711443350 | 37950 | 38000 | 38000 | 37900 | 3339 |
| 542 | 20240417 | 094600 | 24584775400 | 37950 | 38000 | 38000 | 37950 | 2257 |
| 543 | 20240417 | 094500 | 24499095400 | 38000 | 37950 | 38000 | 37900 | 6166 |
| 544 | 20240417 | 094400 | 24265164050 | 37900 | 37900 | 37950 | 37850 | 1863 |
| 545 | 20240417 | 094300 | 24194560950 | 37900 | 37850 | 37950 | 37850 | 6883 |
| 546 | 20240417 | 094200 | 23933693600 | 37900 | 37850 | 37900 | 37850 | 6280 |
| 547 | 20240417 | 094100 | 23695902450 | 37900 | 37850 | 37900 | 37850 | 3377 |
| 548 | 20240417 | 094000 | 23568072550 | 37850 | 37900 | 37900 | 37850 | 3641 |
| 549 | 20240417 | 093900 | 23430133050 | 37900 | 38000 | 38050 | 37900 | 6634 |
| 550 | 20240417 | 093800 | 23178369500 | 38050 | 38050 | 38100 | 38000 | 1401 |
| 551 | 20240417 | 093700 | 23125059400 | 38050 | 38100 | 38100 | 38000 | 1812 |
| 552 | 20240417 | 093600 | 23056113000 | 38000 | 37900 | 38100 | 37900 | 8021 |
| 553 | 20240417 | 093500 | 22751370350 | 37900 | 38000 | 38000 | 37900 | 9674 |
| 554 | 20240417 | 093400 | 22384372900 | 37950 | 38100 | 38100 | 37950 | 12784 |
| 555 | 20240417 | 093300 | 21898242100 | 38100 | 38200 | 38250 | 38050 | 6964 |
| 556 | 20240417 | 093200 | 21632574750 | 38200 | 38300 | 38400 | 38200 | 8021 |
| 557 | 20240417 | 093100 | 21325312050 | 38300 | 38350 | 38400 | 38250 | 5957 |
| 558 | 20240417 | 093000 | 21096927350 | 38350 | 38350 | 38400 | 38300 | 6525 |
| 559 | 20240417 | 092900 | 20846764850 | 38350 | 38400 | 38400 | 38300 | 5139 |
| 560 | 20240417 | 092800 | 20649680150 | 38350 | 38300 | 38400 | 38250 | 6495 |
| 561 | 20240417 | 092700 | 20400616600 | 38300 | 38150 | 38300 | 38150 | 5045 |
| 562 | 20240417 | 092600 | 20207671800 | 38200 | 38200 | 38250 | 38150 | 1115 |
| 563 | 20240417 | 092500 | 20165082350 | 38200 | 38050 | 38250 | 38050 | 2723 |
| 564 | 20240417 | 092400 | 20061219400 | 38100 | 38200 | 38300 | 38050 | 6133 |
| 565 | 20240417 | 092300 | 19827202700 | 38300 | 38300 | 38350 | 38250 | 7094 |
| 566 | 20240417 | 092200 | 19555442900 | 38350 | 38200 | 38350 | 38200 | 5484 |
| 567 | 20240417 | 092100 | 19345495500 | 38200 | 38100 | 38300 | 38050 | 8528 |
| 568 | 20240417 | 092000 | 19019451050 | 38100 | 38000 | 38100 | 37950 | 6004 |
| 569 | 20240417 | 091900 | 18790832400 | 37950 | 38350 | 38350 | 37950 | 19931 |
| 570 | 20240417 | 091800 | 18030804150 | 38300 | 38250 | 38400 | 38150 | 12192 |
| 571 | 20240417 | 091700 | 17564032300 | 38250 | 38100 | 38250 | 38000 | 10306 |
| 572 | 20240417 | 091600 | 17171255950 | 38100 | 38000 | 38100 | 37950 | 9938 |
| 573 | 20240417 | 091500 | 16793537650 | 38000 | 38050 | 38100 | 37950 | 7429 |
| 574 | 20240417 | 091400 | 16511152300 | 38000 | 38150 | 38150 | 38000 | 9202 |
| 575 | 20240417 | 091300 | 16160691400 | 38150 | 38350 | 38350 | 38100 | 16016 |
| 576 | 20240417 | 091200 | 15548244300 | 38400 | 38450 | 38500 | 38300 | 20497 |
| 577 | 20240417 | 091100 | 14761603200 | 38450 | 38450 | 38550 | 38400 | 28269 |
| 578 | 20240417 | 091000 | 13673267450 | 38500 | 38350 | 38500 | 38350 | 17949 |
| 579 | 20240417 | 090900 | 12983788800 | 38400 | 38400 | 38450 | 38300 | 22947 |
| 580 | 20240417 | 090800 | 12102531050 | 38400 | 38150 | 38500 | 38100 | 54077 |
| 581 | 20240417 | 090700 | 10027413950 | 38200 | 37900 | 38200 | 37850 | 17795 |
| 582 | 20240417 | 090600 | 9350876700 | 37900 | 37850 | 37950 | 37750 | 14128 |
| 583 | 20240417 | 090500 | 8816071650 | 37800 | 38100 | 38100 | 37800 | 26029 |
| 584 | 20240417 | 090400 | 7829704350 | 38100 | 38100 | 38150 | 38000 | 21202 |
| 585 | 20240417 | 090300 | 7021964250 | 38100 | 38000 | 38100 | 37850 | 13034 |
| 586 | 20240417 | 090200 | 6526543700 | 38050 | 37850 | 38050 | 37700 | 27127 |
| 587 | 20240417 | 090100 | 5499181450 | 37900 | 38050 | 38200 | 37800 | 49990 |
| 588 | 20240417 | 090000 | 3598833200 | 38100 | 37900 | 38100 | 37800 | 94870 |