31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 184900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 5050 |
| 3 | 20240416 | 184800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240416 | 184700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240416 | 184600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240416 | 184500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240416 | 184400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240416 | 184300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240416 | 184200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240416 | 184100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240416 | 184000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240416 | 183900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240416 | 183800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240416 | 183700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240416 | 183600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240416 | 183500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240416 | 183400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240416 | 183300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240416 | 183200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240416 | 183100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240416 | 183000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240416 | 182900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240416 | 182800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240416 | 182700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240416 | 182600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240416 | 182500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240416 | 182400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240416 | 182300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240416 | 182200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240416 | 182100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240416 | 182000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240416 | 181900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 5050 |
| 33 | 20240416 | 181800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240416 | 181700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240416 | 181600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240416 | 181500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240416 | 181400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240416 | 181300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240416 | 181200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240416 | 181100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240416 | 181000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240416 | 180900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240416 | 180800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240416 | 180700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240416 | 180600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240416 | 180500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240416 | 180400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240416 | 180300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240416 | 180200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240416 | 180100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240416 | 180000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240416 | 175900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240416 | 175800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240416 | 175700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240416 | 175600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240416 | 175500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240416 | 175400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240416 | 175300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240416 | 175200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240416 | 175100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240416 | 175000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240416 | 174900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 5050 |
| 63 | 20240416 | 174800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240416 | 174700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240416 | 174600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240416 | 174500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240416 | 174400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240416 | 174300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240416 | 174200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240416 | 174100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240416 | 174000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240416 | 173900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240416 | 173800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240416 | 173700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240416 | 173600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240416 | 173500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240416 | 173400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240416 | 173300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240416 | 173200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240416 | 173100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240416 | 173000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240416 | 172900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240416 | 172800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240416 | 172700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240416 | 172600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240416 | 172500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240416 | 172400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240416 | 172300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240416 | 172200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240416 | 172100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240416 | 172000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240416 | 171900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 5050 |
| 93 | 20240416 | 171800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240416 | 171700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240416 | 171600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240416 | 171500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240416 | 171400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240416 | 171300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240416 | 171200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240416 | 171100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240416 | 171000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240416 | 170900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240416 | 170800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240416 | 170700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240416 | 170600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240416 | 170500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240416 | 170400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240416 | 170300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240416 | 170200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240416 | 170100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240416 | 170000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240416 | 165900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240416 | 165800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240416 | 165700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240416 | 165600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240416 | 165500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240416 | 165400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240416 | 165300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240416 | 165200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240416 | 165100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240416 | 165000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240416 | 164900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 5050 |
| 123 | 20240416 | 164800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240416 | 164700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240416 | 164600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240416 | 164500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240416 | 164400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240416 | 164300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240416 | 164200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240416 | 164100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240416 | 164000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240416 | 163900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240416 | 163800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240416 | 163700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240416 | 163600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240416 | 163500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240416 | 163400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240416 | 163300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240416 | 163200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240416 | 163100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240416 | 163000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240416 | 162900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240416 | 162800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240416 | 162700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240416 | 162600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240416 | 162500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240416 | 162400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240416 | 162300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240416 | 162200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240416 | 162100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240416 | 162000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240416 | 161900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 5050 |
| 153 | 20240416 | 161800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240416 | 161700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240416 | 161600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240416 | 161500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240416 | 161400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240416 | 161300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240416 | 161200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240416 | 161100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240416 | 161000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240416 | 160900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240416 | 160800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240416 | 160700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240416 | 160600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240416 | 160500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240416 | 160400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240416 | 160300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240416 | 160200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240416 | 160100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240416 | 160000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240416 | 155900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240416 | 155800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240416 | 155700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240416 | 155600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240416 | 155500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240416 | 155400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240416 | 155300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240416 | 155200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240416 | 155100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240416 | 155000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240416 | 154900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 5050 |
| 183 | 20240416 | 154800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240416 | 154700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240416 | 154600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240416 | 154500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240416 | 154400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240416 | 154300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240416 | 154200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240416 | 154100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240416 | 154000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240416 | 153900 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240416 | 153800 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240416 | 153700 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240416 | 153600 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240416 | 153500 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240416 | 153400 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240416 | 153300 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240416 | 153200 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240416 | 153100 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240416 | 153000 | 6553515150 | 32800 | 32800 | 32800 | 32800 | 5050 |
| 202 | 20240416 | 152900 | 6387875150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20240416 | 152800 | 6387875150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20240416 | 152700 | 6387875150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20240416 | 152600 | 6387875150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20240416 | 152500 | 6387875150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20240416 | 152400 | 6387875150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20240416 | 152300 | 6387875150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20240416 | 152200 | 6387875150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20240416 | 152100 | 6387875150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20240416 | 152000 | 6387875150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20240416 | 151900 | 6387875150 | 32850 | 32900 | 32900 | 32800 | 2289 |
| 213 | 20240416 | 151800 | 6312728350 | 32900 | 32900 | 32950 | 32900 | 566 |
| 214 | 20240416 | 151700 | 6294106600 | 32900 | 33000 | 33000 | 32900 | 38 |
| 215 | 20240416 | 151600 | 6292854650 | 33000 | 32950 | 33000 | 32950 | 522 |
| 216 | 20240416 | 151500 | 6275653750 | 32950 | 32950 | 32950 | 32900 | 723 |
| 217 | 20240416 | 151400 | 6251831250 | 33000 | 33000 | 33000 | 33000 | 354 |
| 218 | 20240416 | 151300 | 6240149250 | 33050 | 32950 | 33050 | 32950 | 1288 |
| 219 | 20240416 | 151200 | 6197646250 | 33000 | 33000 | 33000 | 32950 | 610 |
| 220 | 20240416 | 151100 | 6177532900 | 32950 | 32950 | 33000 | 32900 | 131 |
| 221 | 20240416 | 151000 | 6173218100 | 32950 | 32900 | 32950 | 32900 | 496 |
| 222 | 20240416 | 150900 | 6156878100 | 32950 | 32950 | 32950 | 32900 | 92 |
| 223 | 20240416 | 150800 | 6153851050 | 32900 | 32800 | 32900 | 32800 | 333 |
| 224 | 20240416 | 150700 | 6142902500 | 32850 | 32850 | 32900 | 32850 | 524 |
| 225 | 20240416 | 150600 | 6125688950 | 32850 | 32850 | 32900 | 32850 | 378 |
| 226 | 20240416 | 150500 | 6113270500 | 32900 | 32900 | 32950 | 32850 | 1785 |
| 227 | 20240416 | 150400 | 6054548900 | 32900 | 32950 | 32950 | 32900 | 294 |
| 228 | 20240416 | 150300 | 6044876150 | 32950 | 32950 | 32950 | 32900 | 502 |
| 229 | 20240416 | 150200 | 6028337500 | 32950 | 32950 | 32950 | 32900 | 332 |
| 230 | 20240416 | 150100 | 6017412100 | 32950 | 32950 | 33000 | 32950 | 855 |
| 231 | 20240416 | 150000 | 5989235450 | 32950 | 32900 | 32950 | 32900 | 608 |
| 232 | 20240416 | 145900 | 5969204850 | 32950 | 32950 | 33000 | 32900 | 341 |
| 233 | 20240416 | 145800 | 5957964750 | 32950 | 32950 | 33000 | 32950 | 691 |
| 234 | 20240416 | 145700 | 5935171500 | 32900 | 33050 | 33100 | 32900 | 501 |
| 235 | 20240416 | 145600 | 5918632850 | 33050 | 32900 | 33050 | 32850 | 3403 |
| 236 | 20240416 | 145500 | 5806261750 | 32850 | 32950 | 32950 | 32850 | 747 |
| 237 | 20240416 | 145400 | 5781688300 | 32900 | 32950 | 33000 | 32900 | 2110 |
| 238 | 20240416 | 145300 | 5712225150 | 32950 | 32950 | 32950 | 32900 | 796 |
| 239 | 20240416 | 145200 | 5686001550 | 32950 | 32950 | 33000 | 32850 | 211 |
| 240 | 20240416 | 145100 | 5679053500 | 32950 | 33050 | 33050 | 32900 | 1896 |
| 241 | 20240416 | 145000 | 5616602300 | 33000 | 32950 | 33050 | 32950 | 2047 |
| 242 | 20240416 | 144900 | 5549055000 | 32950 | 32850 | 32950 | 32850 | 1202 |
| 243 | 20240416 | 144800 | 5509483700 | 32900 | 32900 | 32900 | 32850 | 1022 |
| 244 | 20240416 | 144700 | 5475860350 | 32850 | 32750 | 32850 | 32750 | 2067 |
| 245 | 20240416 | 144600 | 5408013400 | 32750 | 32700 | 32800 | 32700 | 209 |
| 246 | 20240416 | 144500 | 5401164950 | 32750 | 32750 | 32750 | 32650 | 422 |
| 247 | 20240416 | 144400 | 5387368850 | 32700 | 32700 | 32750 | 32650 | 614 |
| 248 | 20240416 | 144300 | 5367300400 | 32700 | 32650 | 32700 | 32650 | 549 |
| 249 | 20240416 | 144200 | 5349349550 | 32700 | 32650 | 32700 | 32650 | 303 |
| 250 | 20240416 | 144100 | 5339444150 | 32650 | 32700 | 32700 | 32650 | 136 |
| 251 | 20240416 | 144000 | 5335003700 | 32650 | 32650 | 32700 | 32650 | 521 |
| 252 | 20240416 | 143900 | 5317969950 | 32700 | 32650 | 32700 | 32600 | 150 |
| 253 | 20240416 | 143800 | 5313069350 | 32650 | 32650 | 32700 | 32650 | 465 |
| 254 | 20240416 | 143700 | 5297883600 | 32600 | 32600 | 32650 | 32600 | 92 |
| 255 | 20240416 | 143600 | 5294880500 | 32650 | 32650 | 32650 | 32600 | 945 |
| 256 | 20240416 | 143500 | 5264057300 | 32650 | 32700 | 32700 | 32650 | 515 |
| 257 | 20240416 | 143400 | 5247218350 | 32650 | 32650 | 32700 | 32650 | 161 |
| 258 | 20240416 | 143300 | 5241961450 | 32700 | 32700 | 32700 | 32650 | 272 |
| 259 | 20240416 | 143200 | 5233077300 | 32700 | 32650 | 32700 | 32650 | 483 |
| 260 | 20240416 | 143100 | 5217284500 | 32650 | 32700 | 32700 | 32600 | 170 |
| 261 | 20240416 | 143000 | 5211732550 | 32600 | 32700 | 32700 | 32600 | 644 |
| 262 | 20240416 | 142900 | 5190690000 | 32650 | 32700 | 32700 | 32650 | 71 |
| 263 | 20240416 | 142800 | 5188371750 | 32700 | 32650 | 32700 | 32650 | 137 |
| 264 | 20240416 | 142700 | 5183894450 | 32650 | 32650 | 32650 | 32600 | 971 |
| 265 | 20240416 | 142600 | 5152191800 | 32700 | 32650 | 32700 | 32650 | 173 |
| 266 | 20240416 | 142500 | 5146539950 | 32700 | 32650 | 32700 | 32650 | 420 |
| 267 | 20240416 | 142400 | 5132817400 | 32650 | 32700 | 32700 | 32650 | 158 |
| 268 | 20240416 | 142300 | 5127652450 | 32700 | 32700 | 32700 | 32650 | 99 |
| 269 | 20240416 | 142200 | 5124416600 | 32700 | 32700 | 32700 | 32650 | 804 |
| 270 | 20240416 | 142100 | 5098138900 | 32700 | 32650 | 32700 | 32650 | 129 |
| 271 | 20240416 | 142000 | 5093920900 | 32650 | 32700 | 32700 | 32650 | 466 |
| 272 | 20240416 | 141900 | 5078683200 | 32700 | 32700 | 32700 | 32650 | 268 |
| 273 | 20240416 | 141800 | 5069925550 | 32700 | 32700 | 32700 | 32650 | 105 |
| 274 | 20240416 | 141700 | 5066492700 | 32700 | 32750 | 32750 | 32700 | 941 |
| 275 | 20240416 | 141600 | 5035689700 | 32700 | 32750 | 32800 | 32700 | 68 |
| 276 | 20240416 | 141500 | 5033462500 | 32750 | 32750 | 32750 | 32700 | 617 |
| 277 | 20240416 | 141400 | 5013256250 | 32750 | 32750 | 32750 | 32700 | 313 |
| 278 | 20240416 | 141300 | 5003013400 | 32750 | 32700 | 32750 | 32700 | 183 |
| 279 | 20240416 | 141200 | 4997025450 | 32700 | 32750 | 32750 | 32700 | 558 |
| 280 | 20240416 | 141100 | 4978752950 | 32700 | 32800 | 32800 | 32700 | 216 |
| 281 | 20240416 | 141000 | 4971679800 | 32750 | 32800 | 32850 | 32750 | 856 |
| 282 | 20240416 | 140900 | 4943610150 | 32800 | 32800 | 32800 | 32750 | 115 |
| 283 | 20240416 | 140800 | 4939838450 | 32800 | 32750 | 32800 | 32750 | 231 |
| 284 | 20240416 | 140700 | 4932262150 | 32800 | 32750 | 32800 | 32750 | 471 |
| 285 | 20240416 | 140600 | 4916813750 | 32800 | 32800 | 32800 | 32800 | 353 |
| 286 | 20240416 | 140500 | 4905235350 | 32750 | 32750 | 32800 | 32750 | 928 |
| 287 | 20240416 | 140400 | 4874802700 | 32800 | 32750 | 32800 | 32750 | 205 |
| 288 | 20240416 | 140300 | 4868085400 | 32800 | 32750 | 32800 | 32700 | 441 |
| 289 | 20240416 | 140200 | 4853643200 | 32750 | 32700 | 32750 | 32700 | 868 |
| 290 | 20240416 | 140100 | 4825231950 | 32700 | 32700 | 32700 | 32650 | 156 |
| 291 | 20240416 | 140000 | 4820135350 | 32700 | 32700 | 32700 | 32650 | 819 |
| 292 | 20240416 | 135900 | 4793372800 | 32650 | 32650 | 32700 | 32650 | 242 |
| 293 | 20240416 | 135800 | 4785467300 | 32650 | 32700 | 32700 | 32650 | 282 |
| 294 | 20240416 | 135700 | 4776256400 | 32700 | 32650 | 32700 | 32600 | 352 |
| 295 | 20240416 | 135600 | 4764760500 | 32650 | 32700 | 32700 | 32600 | 463 |
| 296 | 20240416 | 135500 | 4749639050 | 32700 | 32650 | 32700 | 32650 | 97 |
| 297 | 20240416 | 135400 | 4746468050 | 32700 | 32650 | 32700 | 32650 | 375 |
| 298 | 20240416 | 135300 | 4734211600 | 32700 | 32700 | 32700 | 32700 | 80 |
| 299 | 20240416 | 135200 | 4731595600 | 32700 | 32700 | 32700 | 32650 | 511 |
| 300 | 20240416 | 135100 | 4714887250 | 32700 | 32650 | 32700 | 32600 | 113 |
| 301 | 20240416 | 135000 | 4711196450 | 32650 | 32600 | 32650 | 32550 | 148 |
| 302 | 20240416 | 134900 | 4706372000 | 32700 | 32650 | 32700 | 32550 | 607 |
| 303 | 20240416 | 134800 | 4686564200 | 32600 | 32650 | 32750 | 32600 | 745 |
| 304 | 20240416 | 134700 | 4662232950 | 32650 | 32650 | 32650 | 32600 | 491 |
| 305 | 20240416 | 134600 | 4646202300 | 32650 | 32650 | 32650 | 32550 | 523 |
| 306 | 20240416 | 134500 | 4629148700 | 32650 | 32700 | 32700 | 32650 | 433 |
| 307 | 20240416 | 134400 | 4615007400 | 32650 | 32700 | 32700 | 32600 | 247 |
| 308 | 20240416 | 134300 | 4606946550 | 32700 | 32650 | 32700 | 32550 | 979 |
| 309 | 20240416 | 134200 | 4575019550 | 32700 | 32700 | 32750 | 32650 | 570 |
| 310 | 20240416 | 134100 | 4556377850 | 32750 | 32750 | 32750 | 32700 | 90 |
| 311 | 20240416 | 134000 | 4553430550 | 32750 | 32750 | 32750 | 32700 | 407 |
| 312 | 20240416 | 133900 | 4540103450 | 32800 | 32750 | 32800 | 32750 | 855 |
| 313 | 20240416 | 133800 | 4512102150 | 32750 | 32750 | 32750 | 32700 | 159 |
| 314 | 20240416 | 133700 | 4506895300 | 32750 | 32700 | 32750 | 32650 | 641 |
| 315 | 20240416 | 133600 | 4485935000 | 32650 | 32650 | 32700 | 32600 | 91 |
| 316 | 20240416 | 133500 | 4482962750 | 32650 | 32700 | 32700 | 32600 | 462 |
| 317 | 20240416 | 133400 | 4467871700 | 32750 | 32700 | 32750 | 32650 | 385 |
| 318 | 20240416 | 133300 | 4455296900 | 32650 | 32700 | 32700 | 32650 | 130 |
| 319 | 20240416 | 133200 | 4451048700 | 32700 | 32700 | 32700 | 32600 | 1092 |
| 320 | 20240416 | 133100 | 4415355600 | 32700 | 32650 | 32750 | 32650 | 112 |
| 321 | 20240416 | 133000 | 4411693850 | 32700 | 32650 | 32700 | 32650 | 87 |
| 322 | 20240416 | 132900 | 4408849450 | 32650 | 32600 | 32750 | 32600 | 525 |
| 323 | 20240416 | 132800 | 4391683300 | 32650 | 32700 | 32700 | 32600 | 231 |
| 324 | 20240416 | 132700 | 4384143300 | 32650 | 32700 | 32750 | 32600 | 595 |
| 325 | 20240416 | 132600 | 4364689600 | 32700 | 32750 | 32750 | 32600 | 655 |
| 326 | 20240416 | 132500 | 4343306400 | 32750 | 32650 | 32750 | 32650 | 717 |
| 327 | 20240416 | 132400 | 4319861150 | 32700 | 32700 | 32750 | 32650 | 901 |
| 328 | 20240416 | 132300 | 4290398200 | 32650 | 32650 | 32650 | 32650 | 72 |
| 329 | 20240416 | 132200 | 4288047400 | 32750 | 32600 | 32750 | 32600 | 2010 |
| 330 | 20240416 | 132100 | 4222391800 | 32550 | 32550 | 32650 | 32500 | 381 |
| 331 | 20240416 | 132000 | 4209976350 | 32500 | 32600 | 32600 | 32500 | 326 |
| 332 | 20240416 | 131900 | 4199361250 | 32550 | 32550 | 32600 | 32550 | 820 |
| 333 | 20240416 | 131800 | 4172630850 | 32500 | 32600 | 32600 | 32500 | 128 |
| 334 | 20240416 | 131700 | 4168465300 | 32600 | 32500 | 32650 | 32400 | 1267 |
| 335 | 20240416 | 131600 | 4127182350 | 32400 | 32450 | 32550 | 32400 | 331 |
| 336 | 20240416 | 131500 | 4116442150 | 32450 | 32350 | 32500 | 32350 | 550 |
| 337 | 20240416 | 131400 | 4098599600 | 32350 | 32350 | 32450 | 32300 | 285 |
| 338 | 20240416 | 131300 | 4089371500 | 32400 | 32350 | 32400 | 32350 | 181 |
| 339 | 20240416 | 131200 | 4083512950 | 32350 | 32350 | 32400 | 32350 | 360 |
| 340 | 20240416 | 131100 | 4071863300 | 32350 | 32300 | 32350 | 32300 | 290 |
| 341 | 20240416 | 131000 | 4062490050 | 32300 | 32300 | 32350 | 32300 | 18 |
| 342 | 20240416 | 130900 | 4061908500 | 32350 | 32350 | 32350 | 32300 | 15 |
| 343 | 20240416 | 130800 | 4061423500 | 32350 | 32300 | 32350 | 32300 | 121 |
| 344 | 20240416 | 130700 | 4057514550 | 32350 | 32300 | 32350 | 32300 | 121 |
| 345 | 20240416 | 130600 | 4053605800 | 32300 | 32300 | 32400 | 32300 | 74 |
| 346 | 20240416 | 130500 | 4051215250 | 32300 | 32500 | 32500 | 32300 | 15 |
| 347 | 20240416 | 130400 | 4050730200 | 32500 | 32350 | 32500 | 32300 | 212 |
| 348 | 20240416 | 130300 | 4043864900 | 32250 | 32250 | 32300 | 32250 | 97 |
| 349 | 20240416 | 130200 | 4040733200 | 32250 | 32250 | 32250 | 32250 | 53 |
| 350 | 20240416 | 130100 | 4039023950 | 32200 | 32250 | 32300 | 32200 | 202 |
| 351 | 20240416 | 130000 | 4032502350 | 32250 | 32200 | 32300 | 32200 | 14 |
| 352 | 20240416 | 125900 | 4032050900 | 32300 | 32200 | 32300 | 32200 | 256 |
| 353 | 20240416 | 125800 | 4023792550 | 32200 | 32250 | 32250 | 32200 | 6 |
| 354 | 20240416 | 125700 | 4023599300 | 32200 | 32200 | 32250 | 32200 | 75 |
| 355 | 20240416 | 125600 | 4021181000 | 32200 | 32200 | 32250 | 32150 | 47 |
| 356 | 20240416 | 125500 | 4019667800 | 32250 | 32150 | 32250 | 32150 | 15 |
| 357 | 20240416 | 125400 | 4019184850 | 32150 | 32150 | 32250 | 32100 | 917 |
| 358 | 20240416 | 125300 | 3989669150 | 32150 | 32250 | 32250 | 32150 | 127 |
| 359 | 20240416 | 125200 | 3985573600 | 32250 | 32150 | 32250 | 32150 | 553 |
| 360 | 20240416 | 125100 | 3967750900 | 32200 | 32150 | 32200 | 32150 | 27 |
| 361 | 20240416 | 125000 | 3966882150 | 32150 | 32150 | 32150 | 32150 | 57 |
| 362 | 20240416 | 124900 | 3965049600 | 32150 | 32100 | 32250 | 32100 | 1559 |
| 363 | 20240416 | 124800 | 3915005300 | 32150 | 32150 | 32200 | 32150 | 1566 |
| 364 | 20240416 | 124700 | 3864656450 | 32150 | 32200 | 32200 | 32150 | 834 |
| 365 | 20240416 | 124600 | 3837826400 | 32200 | 32200 | 32200 | 32200 | 255 |
| 366 | 20240416 | 124500 | 3829615400 | 32250 | 32200 | 32250 | 32200 | 163 |
| 367 | 20240416 | 124400 | 3824366600 | 32200 | 32200 | 32250 | 32200 | 654 |
| 368 | 20240416 | 124300 | 3803307750 | 32200 | 32200 | 32200 | 32200 | 60 |
| 369 | 20240416 | 124200 | 3801375750 | 32250 | 32250 | 32250 | 32250 | 14 |
| 370 | 20240416 | 124100 | 3800924250 | 32250 | 32250 | 32250 | 32250 | 75 |
| 371 | 20240416 | 124000 | 3798505500 | 32250 | 32300 | 32300 | 32250 | 64 |
| 372 | 20240416 | 123900 | 3796441400 | 32300 | 32250 | 32300 | 32250 | 13 |
| 373 | 20240416 | 123800 | 3796021950 | 32300 | 32250 | 32300 | 32250 | 180 |
| 374 | 20240416 | 123700 | 3790216850 | 32250 | 32250 | 32250 | 32250 | 47 |
| 375 | 20240416 | 123600 | 3788701100 | 32300 | 32250 | 32300 | 32250 | 221 |
| 376 | 20240416 | 123500 | 3781573700 | 32250 | 32250 | 32250 | 32250 | 31 |
| 377 | 20240416 | 123400 | 3780573950 | 32300 | 32300 | 32350 | 32250 | 80 |
| 378 | 20240416 | 123300 | 3777989750 | 32300 | 32250 | 32300 | 32250 | 57 |
| 379 | 20240416 | 123200 | 3776151350 | 32250 | 32300 | 32300 | 32250 | 13 |
| 380 | 20240416 | 123100 | 3775731850 | 32300 | 32250 | 32300 | 32250 | 59 |
| 381 | 20240416 | 123000 | 3773826250 | 32300 | 32250 | 32300 | 32250 | 198 |
| 382 | 20240416 | 122900 | 3767434450 | 32250 | 32300 | 32300 | 32250 | 160 |
| 383 | 20240416 | 122800 | 3762269150 | 32350 | 32300 | 32400 | 32300 | 79 |
| 384 | 20240416 | 122700 | 3759717100 | 32300 | 32250 | 32300 | 32250 | 9 |
| 385 | 20240416 | 122600 | 3759426700 | 32250 | 32250 | 32300 | 32250 | 203 |
| 386 | 20240416 | 122500 | 3752879850 | 32300 | 32350 | 32350 | 32300 | 49 |
| 387 | 20240416 | 122400 | 3751297000 | 32300 | 32300 | 32300 | 32300 | 164 |
| 388 | 20240416 | 122300 | 3745999800 | 32300 | 32300 | 32300 | 32300 | 2 |
| 389 | 20240416 | 122200 | 3745935200 | 32350 | 32350 | 32350 | 32300 | 212 |
| 390 | 20240416 | 122100 | 3739082100 | 32300 | 32400 | 32400 | 32300 | 214 |
| 391 | 20240416 | 122000 | 3732169600 | 32300 | 32350 | 32400 | 32300 | 201 |
| 392 | 20240416 | 121900 | 3725667750 | 32350 | 32400 | 32400 | 32350 | 66 |
| 393 | 20240416 | 121800 | 3723532300 | 32350 | 32350 | 32350 | 32350 | 118 |
| 394 | 20240416 | 121700 | 3719715000 | 32350 | 32350 | 32400 | 32350 | 78 |
| 395 | 20240416 | 121600 | 3717191550 | 32350 | 32400 | 32450 | 32350 | 303 |
| 396 | 20240416 | 121500 | 3707367450 | 32350 | 32450 | 32450 | 32350 | 4 |
| 397 | 20240416 | 121400 | 3707237950 | 32450 | 32350 | 32450 | 32300 | 334 |
| 398 | 20240416 | 121300 | 3696432950 | 32350 | 32450 | 32450 | 32350 | 80 |
| 399 | 20240416 | 121200 | 3693841300 | 32350 | 32400 | 32450 | 32350 | 45 |
| 400 | 20240416 | 121100 | 3692381650 | 32400 | 32350 | 32400 | 32300 | 8 |
| 401 | 20240416 | 121000 | 3692122850 | 32350 | 32350 | 32350 | 32300 | 169 |
| 402 | 20240416 | 120900 | 3686656350 | 32300 | 32300 | 32300 | 32300 | 105 |
| 403 | 20240416 | 120800 | 3683264850 | 32300 | 32350 | 32350 | 32300 | 57 |
| 404 | 20240416 | 120700 | 3681423700 | 32300 | 32300 | 32350 | 32300 | 13 |
| 405 | 20240416 | 120600 | 3681003500 | 32300 | 32400 | 32400 | 32300 | 35 |
| 406 | 20240416 | 120500 | 3679871700 | 32300 | 32300 | 32350 | 32300 | 136 |
| 407 | 20240416 | 120400 | 3675476150 | 32350 | 32300 | 32400 | 32300 | 259 |
| 408 | 20240416 | 120300 | 3667109250 | 32400 | 32350 | 32400 | 32350 | 28 |
| 409 | 20240416 | 120200 | 3666202950 | 32350 | 32400 | 32400 | 32300 | 348 |
| 410 | 20240416 | 120100 | 3654947950 | 32350 | 32400 | 32400 | 32350 | 294 |
| 411 | 20240416 | 120000 | 3645434050 | 32400 | 32400 | 32450 | 32400 | 123 |
| 412 | 20240416 | 115900 | 3641445450 | 32450 | 32400 | 32450 | 32400 | 58 |
| 413 | 20240416 | 115800 | 3639566200 | 32350 | 32350 | 32400 | 32350 | 106 |
| 414 | 20240416 | 115700 | 3636135800 | 32400 | 32300 | 32400 | 32300 | 85 |
| 415 | 20240416 | 115600 | 3633387050 | 32300 | 32400 | 32400 | 32300 | 28 |
| 416 | 20240416 | 115500 | 3632481250 | 32350 | 32300 | 32400 | 32300 | 25 |
| 417 | 20240416 | 115400 | 3631672750 | 32300 | 32300 | 32300 | 32250 | 65 |
| 418 | 20240416 | 115300 | 3629573700 | 32300 | 32250 | 32400 | 32250 | 502 |
| 419 | 20240416 | 115200 | 3613342700 | 32250 | 32300 | 32400 | 32250 | 672 |
| 420 | 20240416 | 115100 | 3591627550 | 32300 | 32150 | 32300 | 32150 | 705 |
| 421 | 20240416 | 115000 | 3568898050 | 32200 | 32200 | 32200 | 32150 | 162 |
| 422 | 20240416 | 114900 | 3563684500 | 32200 | 32250 | 32250 | 32150 | 692 |
| 423 | 20240416 | 114800 | 3541400900 | 32150 | 32250 | 32250 | 32150 | 58 |
| 424 | 20240416 | 114700 | 3539533200 | 32250 | 32200 | 32250 | 32150 | 605 |
| 425 | 20240416 | 114600 | 3520052250 | 32150 | 32150 | 32250 | 32150 | 610 |
| 426 | 20240416 | 114500 | 3500424200 | 32150 | 32150 | 32200 | 32150 | 69 |
| 427 | 20240416 | 114400 | 3498204850 | 32150 | 32100 | 32200 | 32100 | 1024 |
| 428 | 20240416 | 114300 | 3465282850 | 32100 | 32200 | 32200 | 32100 | 354 |
| 429 | 20240416 | 114200 | 3453906900 | 32150 | 32150 | 32200 | 32150 | 10 |
| 430 | 20240416 | 114100 | 3453585350 | 32150 | 32150 | 32150 | 32100 | 1201 |
| 431 | 20240416 | 114000 | 3415023650 | 32100 | 32150 | 32150 | 32100 | 644 |
| 432 | 20240416 | 113900 | 3394349950 | 32100 | 32100 | 32150 | 32100 | 158 |
| 433 | 20240416 | 113800 | 3389270700 | 32100 | 32150 | 32150 | 32100 | 3174 |
| 434 | 20240416 | 113700 | 3287245950 | 32150 | 32200 | 32200 | 32150 | 493 |
| 435 | 20240416 | 113600 | 3271395850 | 32200 | 32150 | 32200 | 32150 | 168 |
| 436 | 20240416 | 113500 | 3265993850 | 32150 | 32150 | 32150 | 32150 | 9 |
| 437 | 20240416 | 113400 | 3265704500 | 32150 | 32250 | 32250 | 32150 | 239 |
| 438 | 20240416 | 113300 | 3258009300 | 32200 | 32200 | 32200 | 32150 | 1418 |
| 439 | 20240416 | 113200 | 3212365200 | 32200 | 32150 | 32250 | 32150 | 760 |
| 440 | 20240416 | 113100 | 3187893500 | 32150 | 32200 | 32250 | 32150 | 1054 |
| 441 | 20240416 | 113000 | 3153953800 | 32200 | 32200 | 32200 | 32200 | 2143 |
| 442 | 20240416 | 112900 | 3084949200 | 32200 | 32300 | 32300 | 32200 | 25 |
| 443 | 20240416 | 112800 | 3084143450 | 32250 | 32200 | 32250 | 32200 | 40 |
| 444 | 20240416 | 112700 | 3082854400 | 32200 | 32250 | 32250 | 32200 | 58 |
| 445 | 20240416 | 112600 | 3080984400 | 32300 | 32250 | 32300 | 32250 | 43 |
| 446 | 20240416 | 112500 | 3079597550 | 32250 | 32300 | 32300 | 32250 | 307 |
| 447 | 20240416 | 112400 | 3069696000 | 32250 | 32300 | 32300 | 32250 | 75 |
| 448 | 20240416 | 112300 | 3067273950 | 32300 | 32300 | 32300 | 32300 | 7 |
| 449 | 20240416 | 112200 | 3067047850 | 32300 | 32350 | 32350 | 32300 | 68 |
| 450 | 20240416 | 112100 | 3064848250 | 32300 | 32300 | 32350 | 32300 | 164 |
| 451 | 20240416 | 112000 | 3059550900 | 32300 | 32350 | 32350 | 32300 | 183 |
| 452 | 20240416 | 111900 | 3053636900 | 32350 | 32300 | 32400 | 32300 | 192 |
| 453 | 20240416 | 111800 | 3047432250 | 32300 | 32300 | 32400 | 32300 | 48 |
| 454 | 20240416 | 111700 | 3045881350 | 32400 | 32400 | 32450 | 32400 | 77 |
| 455 | 20240416 | 111600 | 3043386400 | 32400 | 32300 | 32400 | 32250 | 626 |
| 456 | 20240416 | 111500 | 3023151000 | 32300 | 32300 | 32300 | 32300 | 109 |
| 457 | 20240416 | 111400 | 3019630300 | 32300 | 32300 | 32300 | 32300 | 50 |
| 458 | 20240416 | 111300 | 3018015300 | 32200 | 32250 | 32350 | 32200 | 529 |
| 459 | 20240416 | 111200 | 3000960100 | 32200 | 32200 | 32300 | 32200 | 166 |
| 460 | 20240416 | 111100 | 2995614100 | 32300 | 32150 | 32350 | 32150 | 1530 |
| 461 | 20240416 | 111000 | 2946219000 | 32200 | 32300 | 32350 | 32150 | 827 |
| 462 | 20240416 | 110900 | 2919619150 | 32150 | 32250 | 32300 | 32150 | 2385 |
| 463 | 20240416 | 110800 | 2842760300 | 32250 | 32300 | 32300 | 32250 | 116 |
| 464 | 20240416 | 110700 | 2839014000 | 32250 | 32300 | 32300 | 32250 | 7 |
| 465 | 20240416 | 110600 | 2838788000 | 32250 | 32300 | 32350 | 32250 | 148 |
| 466 | 20240416 | 110500 | 2834010150 | 32350 | 32300 | 32350 | 32200 | 2282 |
| 467 | 20240416 | 110400 | 2760387900 | 32300 | 32300 | 32350 | 32300 | 134 |
| 468 | 20240416 | 110300 | 2756059000 | 32300 | 32350 | 32350 | 32300 | 64 |
| 469 | 20240416 | 110200 | 2753989600 | 32400 | 32350 | 32400 | 32300 | 42 |
| 470 | 20240416 | 110100 | 2752631050 | 32350 | 32350 | 32400 | 32350 | 64 |
| 471 | 20240416 | 110000 | 2750560400 | 32350 | 32450 | 32450 | 32350 | 3 |
| 472 | 20240416 | 105900 | 2750463250 | 32350 | 32400 | 32400 | 32350 | 403 |
| 473 | 20240416 | 105800 | 2737414900 | 32450 | 32400 | 32450 | 32400 | 1045 |
| 474 | 20240416 | 105700 | 2703556250 | 32400 | 32400 | 32400 | 32400 | 104 |
| 475 | 20240416 | 105600 | 2700186650 | 32400 | 32450 | 32450 | 32400 | 287 |
| 476 | 20240416 | 105500 | 2690885150 | 32400 | 32400 | 32450 | 32400 | 50 |
| 477 | 20240416 | 105400 | 2689264450 | 32400 | 32400 | 32400 | 32300 | 2018 |
| 478 | 20240416 | 105300 | 2623991000 | 32400 | 32400 | 32400 | 32350 | 225 |
| 479 | 20240416 | 105200 | 2616701200 | 32400 | 32450 | 32450 | 32400 | 211 |
| 480 | 20240416 | 105100 | 2609864300 | 32400 | 32400 | 32450 | 32400 | 97 |
| 481 | 20240416 | 105000 | 2606717250 | 32400 | 32350 | 32400 | 32350 | 338 |
| 482 | 20240416 | 104900 | 2595767750 | 32350 | 32450 | 32500 | 32350 | 1152 |
| 483 | 20240416 | 104800 | 2558457550 | 32450 | 32400 | 32500 | 32400 | 27 |
| 484 | 20240416 | 104700 | 2557581150 | 32450 | 32450 | 32500 | 32400 | 172 |
| 485 | 20240416 | 104600 | 2551999100 | 32450 | 32400 | 32450 | 32350 | 432 |
| 486 | 20240416 | 104500 | 2537995650 | 32350 | 32400 | 32400 | 32350 | 140 |
| 487 | 20240416 | 104400 | 2533462600 | 32400 | 32400 | 32450 | 32400 | 600 |
| 488 | 20240416 | 104300 | 2514018450 | 32400 | 32450 | 32500 | 32400 | 175 |
| 489 | 20240416 | 104200 | 2508341800 | 32450 | 32500 | 32500 | 32400 | 305 |
| 490 | 20240416 | 104100 | 2498455750 | 32500 | 32450 | 32500 | 32450 | 212 |
| 491 | 20240416 | 104000 | 2491571800 | 32500 | 32450 | 32550 | 32450 | 110 |
| 492 | 20240416 | 103900 | 2487996700 | 32450 | 32500 | 32600 | 32450 | 497 |
| 493 | 20240416 | 103800 | 2471847600 | 32500 | 32550 | 32550 | 32500 | 24 |
| 494 | 20240416 | 103700 | 2471067000 | 32600 | 32450 | 32600 | 32450 | 174 |
| 495 | 20240416 | 103600 | 2465401000 | 32450 | 32450 | 32600 | 32450 | 1026 |
| 496 | 20240416 | 103500 | 2432029300 | 32450 | 32550 | 32600 | 32450 | 1894 |
| 497 | 20240416 | 103400 | 2370392100 | 32600 | 32550 | 32600 | 32550 | 243 |
| 498 | 20240416 | 103300 | 2362482200 | 32600 | 32550 | 32600 | 32550 | 35 |
| 499 | 20240416 | 103200 | 2361341850 | 32450 | 32450 | 32600 | 32450 | 207 |
| 500 | 20240416 | 103100 | 2354608850 | 32550 | 32600 | 32600 | 32450 | 146 |
| 501 | 20240416 | 103000 | 2349861750 | 32600 | 32500 | 32600 | 32450 | 123 |
| 502 | 20240416 | 102900 | 2345862000 | 32500 | 32450 | 32500 | 32450 | 183 |
| 503 | 20240416 | 102800 | 2339916050 | 32500 | 32550 | 32550 | 32400 | 394 |
| 504 | 20240416 | 102700 | 2327110250 | 32450 | 32450 | 32550 | 32450 | 785 |
| 505 | 20240416 | 102600 | 2301564100 | 32450 | 32400 | 32500 | 32400 | 68 |
| 506 | 20240416 | 102500 | 2299355050 | 32350 | 32500 | 32500 | 32350 | 455 |
| 507 | 20240416 | 102400 | 2284577600 | 32500 | 32450 | 32500 | 32350 | 196 |
| 508 | 20240416 | 102300 | 2278227500 | 32500 | 32500 | 32500 | 32400 | 127 |
| 509 | 20240416 | 102200 | 2274100500 | 32500 | 32500 | 32550 | 32500 | 55 |
| 510 | 20240416 | 102100 | 2272312850 | 32500 | 32400 | 32500 | 32400 | 292 |
| 511 | 20240416 | 102000 | 2262836750 | 32400 | 32250 | 32400 | 32250 | 455 |
| 512 | 20240416 | 101900 | 2248119100 | 32350 | 32300 | 32350 | 32250 | 2457 |
| 513 | 20240416 | 101800 | 2168726750 | 32350 | 32400 | 32400 | 32300 | 754 |
| 514 | 20240416 | 101700 | 2144350900 | 32450 | 32550 | 32550 | 32400 | 9108 |
| 515 | 20240416 | 101600 | 1848338700 | 32550 | 32550 | 32650 | 32550 | 149 |
| 516 | 20240416 | 101500 | 1843488350 | 32550 | 32650 | 32700 | 32550 | 1914 |
| 517 | 20240416 | 101400 | 1781096800 | 32650 | 32650 | 32650 | 32650 | 224 |
| 518 | 20240416 | 101300 | 1773783200 | 32700 | 32650 | 32700 | 32600 | 192 |
| 519 | 20240416 | 101200 | 1767522150 | 32700 | 32700 | 32700 | 32650 | 94 |
| 520 | 20240416 | 101100 | 1764448900 | 32650 | 32600 | 32650 | 32600 | 673 |
| 521 | 20240416 | 101000 | 1742476000 | 32650 | 32650 | 32650 | 32600 | 509 |
| 522 | 20240416 | 100900 | 1725857200 | 32650 | 32650 | 32700 | 32650 | 237 |
| 523 | 20240416 | 100800 | 1718119100 | 32650 | 32650 | 32650 | 32600 | 339 |
| 524 | 20240416 | 100700 | 1707051050 | 32650 | 32600 | 32650 | 32600 | 378 |
| 525 | 20240416 | 100600 | 1694727400 | 32600 | 32650 | 32650 | 32600 | 68 |
| 526 | 20240416 | 100500 | 1692507600 | 32600 | 32600 | 32650 | 32600 | 191 |
| 527 | 20240416 | 100400 | 1686280850 | 32650 | 32600 | 32650 | 32600 | 125 |
| 528 | 20240416 | 100300 | 1682205700 | 32600 | 32600 | 32600 | 32600 | 4 |
| 529 | 20240416 | 100200 | 1682075300 | 32650 | 32650 | 32700 | 32650 | 431 |
| 530 | 20240416 | 100100 | 1668003100 | 32650 | 32650 | 32700 | 32650 | 73 |
| 531 | 20240416 | 100000 | 1665619200 | 32650 | 32650 | 32700 | 32650 | 54 |
| 532 | 20240416 | 095900 | 1663855750 | 32650 | 32700 | 32700 | 32600 | 179 |
| 533 | 20240416 | 095800 | 1658013950 | 32600 | 32650 | 32700 | 32600 | 1813 |
| 534 | 20240416 | 095700 | 1598869500 | 32650 | 32650 | 32700 | 32650 | 58 |
| 535 | 20240416 | 095600 | 1596975750 | 32650 | 32700 | 32700 | 32650 | 117 |
| 536 | 20240416 | 095500 | 1593155500 | 32650 | 32700 | 32700 | 32650 | 338 |
| 537 | 20240416 | 095400 | 1582115550 | 32700 | 32700 | 32750 | 32650 | 203 |
| 538 | 20240416 | 095300 | 1575475150 | 32700 | 32700 | 32750 | 32650 | 1260 |
| 539 | 20240416 | 095200 | 1534275050 | 32700 | 32700 | 32750 | 32700 | 93 |
| 540 | 20240416 | 095100 | 1531233850 | 32750 | 32600 | 32750 | 32600 | 486 |
| 541 | 20240416 | 095000 | 1515381200 | 32750 | 32800 | 32800 | 32600 | 4334 |
| 542 | 20240416 | 094900 | 1373729200 | 32800 | 32800 | 32800 | 32700 | 773 |
| 543 | 20240416 | 094800 | 1348414150 | 32800 | 32850 | 32850 | 32800 | 225 |
| 544 | 20240416 | 094700 | 1341025800 | 32850 | 32950 | 32950 | 32850 | 155 |
| 545 | 20240416 | 094600 | 1335928200 | 32900 | 32850 | 32900 | 32850 | 178 |
| 546 | 20240416 | 094500 | 1330075350 | 32900 | 32800 | 32900 | 32800 | 247 |
| 547 | 20240416 | 094400 | 1321964400 | 32800 | 32850 | 32850 | 32800 | 21 |
| 548 | 20240416 | 094300 | 1321275450 | 32800 | 32850 | 32850 | 32800 | 80 |
| 549 | 20240416 | 094200 | 1318650450 | 32900 | 32800 | 32900 | 32800 | 768 |
| 550 | 20240416 | 094100 | 1293403950 | 32800 | 32850 | 32850 | 32800 | 30 |
| 551 | 20240416 | 094000 | 1292419800 | 32800 | 32850 | 32850 | 32800 | 360 |
| 552 | 20240416 | 093900 | 1280608950 | 32850 | 32750 | 32850 | 32750 | 213 |
| 553 | 20240416 | 093800 | 1273617900 | 32750 | 32750 | 32950 | 32750 | 142 |
| 554 | 20240416 | 093700 | 1268963450 | 32750 | 32800 | 32800 | 32750 | 481 |
| 555 | 20240416 | 093600 | 1253210650 | 32800 | 32800 | 32850 | 32800 | 585 |
| 556 | 20240416 | 093500 | 1234022550 | 32800 | 32850 | 32850 | 32800 | 813 |
| 557 | 20240416 | 093400 | 1207351200 | 32850 | 32850 | 32900 | 32850 | 125 |
| 558 | 20240416 | 093300 | 1203244850 | 32850 | 32900 | 32900 | 32850 | 680 |
| 559 | 20240416 | 093200 | 1180888800 | 32900 | 32900 | 33000 | 32900 | 2786 |
| 560 | 20240416 | 093100 | 1089134400 | 32900 | 32950 | 32950 | 32900 | 476 |
| 561 | 20240416 | 093000 | 1073456200 | 32950 | 33000 | 33100 | 32850 | 1128 |
| 562 | 20240416 | 092900 | 1036210950 | 33000 | 32900 | 33100 | 32900 | 1624 |
| 563 | 20240416 | 092800 | 982614050 | 32900 | 32900 | 32900 | 32900 | 96 |
| 564 | 20240416 | 092700 | 979455650 | 32800 | 33050 | 33050 | 32800 | 836 |
| 565 | 20240416 | 092600 | 951870600 | 33000 | 32750 | 33050 | 32750 | 1179 |
| 566 | 20240416 | 092500 | 912949950 | 32950 | 32650 | 33000 | 32650 | 673 |
| 567 | 20240416 | 092400 | 890828900 | 32650 | 32700 | 32700 | 32650 | 214 |
| 568 | 20240416 | 092300 | 883841500 | 32700 | 32800 | 32800 | 32700 | 806 |
| 569 | 20240416 | 092200 | 857469150 | 32750 | 32850 | 32850 | 32750 | 1330 |
| 570 | 20240416 | 092100 | 813870700 | 32800 | 32950 | 33000 | 32800 | 1841 |
| 571 | 20240416 | 092000 | 753329500 | 32900 | 32800 | 32950 | 32800 | 573 |
| 572 | 20240416 | 091900 | 734463200 | 32800 | 32800 | 32950 | 32800 | 271 |
| 573 | 20240416 | 091800 | 725561750 | 32850 | 32850 | 33000 | 32800 | 1547 |
| 574 | 20240416 | 091700 | 674656050 | 32900 | 32600 | 32900 | 32600 | 1670 |
| 575 | 20240416 | 091600 | 619929650 | 32600 | 32600 | 32600 | 32600 | 187 |
| 576 | 20240416 | 091500 | 613833450 | 32700 | 32550 | 32700 | 32400 | 749 |
| 577 | 20240416 | 091400 | 589420300 | 32500 | 32450 | 32500 | 32450 | 1344 |
| 578 | 20240416 | 091300 | 545798600 | 32450 | 32450 | 32450 | 32450 | 363 |
| 579 | 20240416 | 091200 | 534019250 | 32450 | 32500 | 32550 | 32450 | 306 |
| 580 | 20240416 | 091100 | 524074350 | 32550 | 32550 | 32600 | 32500 | 443 |
| 581 | 20240416 | 091000 | 509656750 | 32550 | 32500 | 32550 | 32500 | 548 |
| 582 | 20240416 | 090900 | 491844750 | 32550 | 32500 | 32550 | 32500 | 87 |
| 583 | 20240416 | 090800 | 489016850 | 32500 | 32600 | 32600 | 32500 | 492 |
| 584 | 20240416 | 090700 | 472982250 | 32500 | 32400 | 32600 | 32400 | 520 |
| 585 | 20240416 | 090600 | 456114650 | 32400 | 32500 | 32500 | 32250 | 3244 |
| 586 | 20240416 | 090500 | 351162300 | 32500 | 32500 | 32500 | 32400 | 2023 |
| 587 | 20240416 | 090400 | 285492500 | 32500 | 32500 | 32600 | 32450 | 420 |
| 588 | 20240416 | 090300 | 271846050 | 32500 | 32350 | 32600 | 32350 | 1022 |
| 589 | 20240416 | 090200 | 238636200 | 32350 | 32300 | 32450 | 32250 | 1170 |
| 590 | 20240416 | 090100 | 200849150 | 32250 | 32300 | 32500 | 32200 | 2384 |
| 591 | 20240416 | 090000 | 123862300 | 32400 | 32550 | 32600 | 32300 | 3804 |