32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 9363 |
| 3 | 20240417 | 185800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 4 | 20240417 | 185700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 5 | 20240417 | 185600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 6 | 20240417 | 185500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 7 | 20240417 | 185400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 8 | 20240417 | 185300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 9 | 20240417 | 185200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 10 | 20240417 | 185100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 11 | 20240417 | 185000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 12 | 20240417 | 184900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 13 | 20240417 | 184800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 14 | 20240417 | 184700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 15 | 20240417 | 184600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 16 | 20240417 | 184500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 17 | 20240417 | 184400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 18 | 20240417 | 184300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 19 | 20240417 | 184200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 20 | 20240417 | 184100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 21 | 20240417 | 184000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 22 | 20240417 | 183900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 23 | 20240417 | 183800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 24 | 20240417 | 183700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 25 | 20240417 | 183600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 26 | 20240417 | 183500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 27 | 20240417 | 183400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 28 | 20240417 | 183300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 29 | 20240417 | 183200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 30 | 20240417 | 183100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 31 | 20240417 | 183000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 32 | 20240417 | 182900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 9363 |
| 33 | 20240417 | 182800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 34 | 20240417 | 182700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 35 | 20240417 | 182600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 36 | 20240417 | 182500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 37 | 20240417 | 182400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 38 | 20240417 | 182300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 39 | 20240417 | 182200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 40 | 20240417 | 182100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 41 | 20240417 | 182000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 42 | 20240417 | 181900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 43 | 20240417 | 181800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 44 | 20240417 | 181700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 45 | 20240417 | 181600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 46 | 20240417 | 181500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 47 | 20240417 | 181400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 48 | 20240417 | 181300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 49 | 20240417 | 181200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 50 | 20240417 | 181100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 51 | 20240417 | 181000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 52 | 20240417 | 180900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 53 | 20240417 | 180800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 54 | 20240417 | 180700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 55 | 20240417 | 180600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 56 | 20240417 | 180500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 57 | 20240417 | 180400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 58 | 20240417 | 180300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 59 | 20240417 | 180200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 60 | 20240417 | 180100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 61 | 20240417 | 180000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 62 | 20240417 | 175900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 9363 |
| 63 | 20240417 | 175800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 64 | 20240417 | 175700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 65 | 20240417 | 175600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 66 | 20240417 | 175500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 67 | 20240417 | 175400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 68 | 20240417 | 175300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 69 | 20240417 | 175200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 70 | 20240417 | 175100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 71 | 20240417 | 175000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 72 | 20240417 | 174900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 73 | 20240417 | 174800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 74 | 20240417 | 174700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 75 | 20240417 | 174600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 76 | 20240417 | 174500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 77 | 20240417 | 174400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 78 | 20240417 | 174300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 79 | 20240417 | 174200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 80 | 20240417 | 174100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 81 | 20240417 | 174000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 82 | 20240417 | 173900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 83 | 20240417 | 173800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 84 | 20240417 | 173700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 85 | 20240417 | 173600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 86 | 20240417 | 173500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 87 | 20240417 | 173400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 88 | 20240417 | 173300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 89 | 20240417 | 173200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 90 | 20240417 | 173100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 91 | 20240417 | 173000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 92 | 20240417 | 172900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 9363 |
| 93 | 20240417 | 172800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 94 | 20240417 | 172700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 95 | 20240417 | 172600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 96 | 20240417 | 172500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 97 | 20240417 | 172400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 98 | 20240417 | 172300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 99 | 20240417 | 172200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 100 | 20240417 | 172100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 101 | 20240417 | 172000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 102 | 20240417 | 171900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 103 | 20240417 | 171800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 104 | 20240417 | 171700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 105 | 20240417 | 171600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 106 | 20240417 | 171500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 107 | 20240417 | 171400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 108 | 20240417 | 171300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 109 | 20240417 | 171200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 110 | 20240417 | 171100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 111 | 20240417 | 171000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 112 | 20240417 | 170900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 113 | 20240417 | 170800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 114 | 20240417 | 170700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 115 | 20240417 | 170600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 116 | 20240417 | 170500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 117 | 20240417 | 170400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 118 | 20240417 | 170300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 119 | 20240417 | 170200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 120 | 20240417 | 170100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 121 | 20240417 | 170000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 122 | 20240417 | 165900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 9363 |
| 123 | 20240417 | 165800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 124 | 20240417 | 165700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 125 | 20240417 | 165600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 126 | 20240417 | 165500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 127 | 20240417 | 165400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 128 | 20240417 | 165300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 129 | 20240417 | 165200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 130 | 20240417 | 165100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 131 | 20240417 | 165000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 132 | 20240417 | 164900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 133 | 20240417 | 164800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 134 | 20240417 | 164700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 135 | 20240417 | 164600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 136 | 20240417 | 164500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 137 | 20240417 | 164400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 138 | 20240417 | 164300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 139 | 20240417 | 164200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 140 | 20240417 | 164100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 141 | 20240417 | 164000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 142 | 20240417 | 163900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 143 | 20240417 | 163800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 144 | 20240417 | 163700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 145 | 20240417 | 163600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 146 | 20240417 | 163500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 147 | 20240417 | 163400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 148 | 20240417 | 163300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 149 | 20240417 | 163200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 150 | 20240417 | 163100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 151 | 20240417 | 163000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 152 | 20240417 | 162900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 9363 |
| 153 | 20240417 | 162800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 154 | 20240417 | 162700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 155 | 20240417 | 162600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 156 | 20240417 | 162500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 157 | 20240417 | 162400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 158 | 20240417 | 162300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 159 | 20240417 | 162200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 160 | 20240417 | 162100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 161 | 20240417 | 162000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 162 | 20240417 | 161900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 163 | 20240417 | 161800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 164 | 20240417 | 161700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 165 | 20240417 | 161600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 166 | 20240417 | 161500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 167 | 20240417 | 161400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 168 | 20240417 | 161300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 169 | 20240417 | 161200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 170 | 20240417 | 161100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 171 | 20240417 | 161000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 172 | 20240417 | 160900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 173 | 20240417 | 160800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 174 | 20240417 | 160700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 175 | 20240417 | 160600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 176 | 20240417 | 160500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 177 | 20240417 | 160400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 178 | 20240417 | 160300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 179 | 20240417 | 160200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 180 | 20240417 | 160100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 181 | 20240417 | 160000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 182 | 20240417 | 155900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 9363 |
| 183 | 20240417 | 155800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 184 | 20240417 | 155700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 185 | 20240417 | 155600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 186 | 20240417 | 155500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 187 | 20240417 | 155400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 188 | 20240417 | 155300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 189 | 20240417 | 155200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 190 | 20240417 | 155100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 191 | 20240417 | 155000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 192 | 20240417 | 154900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 193 | 20240417 | 154800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 194 | 20240417 | 154700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 195 | 20240417 | 154600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 196 | 20240417 | 154500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 197 | 20240417 | 154400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 198 | 20240417 | 154300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 199 | 20240417 | 154200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 200 | 20240417 | 154100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 201 | 20240417 | 154000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 202 | 20240417 | 153900 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 203 | 20240417 | 153800 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 204 | 20240417 | 153700 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 205 | 20240417 | 153600 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 206 | 20240417 | 153500 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 207 | 20240417 | 153400 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 208 | 20240417 | 153300 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 209 | 20240417 | 153200 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 210 | 20240417 | 153100 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 211 | 20240417 | 153000 | 5942654450 | 40650 | 40650 | 40650 | 40650 | 9363 |
| 212 | 20240417 | 152900 | 5562048500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 213 | 20240417 | 152800 | 5562048500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20240417 | 152700 | 5562048500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20240417 | 152600 | 5562048500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 216 | 20240417 | 152500 | 5562048500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 217 | 20240417 | 152400 | 5562048500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 218 | 20240417 | 152300 | 5562048500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 219 | 20240417 | 152200 | 5562048500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 220 | 20240417 | 152100 | 5562048500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 221 | 20240417 | 152000 | 5562048500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 222 | 20240417 | 151900 | 5562048500 | 40700 | 40800 | 40850 | 40650 | 2159 |
| 223 | 20240417 | 151800 | 5474113950 | 40800 | 40750 | 40800 | 40750 | 626 |
| 224 | 20240417 | 151700 | 5448577800 | 40750 | 40700 | 40750 | 40700 | 838 |
| 225 | 20240417 | 151600 | 5414459900 | 40700 | 40800 | 40800 | 40700 | 922 |
| 226 | 20240417 | 151500 | 5376909550 | 40750 | 40800 | 40850 | 40750 | 1152 |
| 227 | 20240417 | 151400 | 5329893700 | 40800 | 40750 | 40850 | 40750 | 644 |
| 228 | 20240417 | 151300 | 5303620300 | 40700 | 40700 | 40800 | 40700 | 1777 |
| 229 | 20240417 | 151200 | 5231163550 | 40700 | 40750 | 40900 | 40700 | 138 |
| 230 | 20240417 | 151100 | 5225542150 | 40700 | 40800 | 40850 | 40700 | 2073 |
| 231 | 20240417 | 151000 | 5141012050 | 40750 | 40850 | 40900 | 40750 | 648 |
| 232 | 20240417 | 150900 | 5114567600 | 40900 | 40800 | 40900 | 40800 | 235 |
| 233 | 20240417 | 150800 | 5104969750 | 40800 | 40850 | 40850 | 40750 | 649 |
| 234 | 20240417 | 150700 | 5078491350 | 40800 | 40800 | 40850 | 40800 | 213 |
| 235 | 20240417 | 150600 | 5069798950 | 40850 | 40800 | 40850 | 40700 | 740 |
| 236 | 20240417 | 150500 | 5039627100 | 40800 | 40800 | 40850 | 40750 | 1082 |
| 237 | 20240417 | 150400 | 4995485400 | 40800 | 40850 | 40900 | 40800 | 858 |
| 238 | 20240417 | 150300 | 4960455700 | 40850 | 40950 | 40950 | 40850 | 489 |
| 239 | 20240417 | 150200 | 4940459350 | 40900 | 40950 | 40950 | 40900 | 337 |
| 240 | 20240417 | 150100 | 4926659300 | 41000 | 41000 | 41000 | 40950 | 85 |
| 241 | 20240417 | 150000 | 4923178050 | 41000 | 41000 | 41050 | 40950 | 243 |
| 242 | 20240417 | 145900 | 4913217650 | 41000 | 40950 | 41000 | 40950 | 201 |
| 243 | 20240417 | 145800 | 4904981400 | 40950 | 41000 | 41000 | 40950 | 407 |
| 244 | 20240417 | 145700 | 4888313400 | 40950 | 41000 | 41000 | 40950 | 172 |
| 245 | 20240417 | 145600 | 4881266050 | 41000 | 40950 | 41000 | 40950 | 339 |
| 246 | 20240417 | 145500 | 4867378900 | 41000 | 40950 | 41000 | 40950 | 111 |
| 247 | 20240417 | 145400 | 4862831200 | 41000 | 41050 | 41050 | 41000 | 926 |
| 248 | 20240417 | 145300 | 4824864400 | 41050 | 41050 | 41050 | 41000 | 394 |
| 249 | 20240417 | 145200 | 4808700550 | 41000 | 41000 | 41050 | 41000 | 352 |
| 250 | 20240417 | 145100 | 4794267650 | 41000 | 41000 | 41050 | 41000 | 109 |
| 251 | 20240417 | 145000 | 4789798350 | 41000 | 41000 | 41050 | 41000 | 251 |
| 252 | 20240417 | 144900 | 4779503800 | 41000 | 41100 | 41100 | 41000 | 112 |
| 253 | 20240417 | 144800 | 4774903000 | 41050 | 41050 | 41100 | 41000 | 342 |
| 254 | 20240417 | 144700 | 4760864150 | 41100 | 41100 | 41100 | 41050 | 345 |
| 255 | 20240417 | 144600 | 4746688850 | 41050 | 41100 | 41100 | 41050 | 81 |
| 256 | 20240417 | 144500 | 4743362800 | 41100 | 41050 | 41100 | 41050 | 176 |
| 257 | 20240417 | 144400 | 4736136500 | 41100 | 41100 | 41100 | 41050 | 169 |
| 258 | 20240417 | 144300 | 4729195450 | 41100 | 41050 | 41100 | 41050 | 134 |
| 259 | 20240417 | 144200 | 4723694450 | 41100 | 41100 | 41150 | 41050 | 88 |
| 260 | 20240417 | 144100 | 4720077550 | 41100 | 41100 | 41100 | 41050 | 384 |
| 261 | 20240417 | 144000 | 4704298700 | 41100 | 41100 | 41150 | 41050 | 608 |
| 262 | 20240417 | 143900 | 4679313750 | 41100 | 41200 | 41200 | 41100 | 205 |
| 263 | 20240417 | 143800 | 4670877900 | 41200 | 41150 | 41200 | 41150 | 271 |
| 264 | 20240417 | 143700 | 4659719500 | 41150 | 41150 | 41200 | 41150 | 137 |
| 265 | 20240417 | 143600 | 4654081600 | 41200 | 41150 | 41200 | 41150 | 91 |
| 266 | 20240417 | 143500 | 4650336600 | 41150 | 41250 | 41250 | 41150 | 295 |
| 267 | 20240417 | 143400 | 4638184150 | 41200 | 41200 | 41250 | 41200 | 147 |
| 268 | 20240417 | 143300 | 4632123900 | 41250 | 41250 | 41250 | 41200 | 87 |
| 269 | 20240417 | 143200 | 4628538600 | 41250 | 41250 | 41250 | 41200 | 188 |
| 270 | 20240417 | 143100 | 4620786400 | 41200 | 41250 | 41250 | 41200 | 95 |
| 271 | 20240417 | 143000 | 4616871000 | 41200 | 41250 | 41250 | 41200 | 65 |
| 272 | 20240417 | 142900 | 4614192600 | 41250 | 41200 | 41250 | 41200 | 141 |
| 273 | 20240417 | 142800 | 4608379450 | 41200 | 41250 | 41250 | 41200 | 246 |
| 274 | 20240417 | 142700 | 4598235100 | 41250 | 41250 | 41300 | 41250 | 215 |
| 275 | 20240417 | 142600 | 4589365600 | 41200 | 41200 | 41250 | 41200 | 213 |
| 276 | 20240417 | 142500 | 4580589200 | 41200 | 41200 | 41250 | 41200 | 124 |
| 277 | 20240417 | 142400 | 4575477250 | 41250 | 41200 | 41250 | 41200 | 111 |
| 278 | 20240417 | 142300 | 4570902500 | 41200 | 41200 | 41300 | 41200 | 147 |
| 279 | 20240417 | 142200 | 4564841150 | 41250 | 41200 | 41250 | 41200 | 259 |
| 280 | 20240417 | 142100 | 4554164200 | 41200 | 41250 | 41250 | 41200 | 122 |
| 281 | 20240417 | 142000 | 4549136350 | 41200 | 41250 | 41250 | 41200 | 76 |
| 282 | 20240417 | 141900 | 4546004750 | 41300 | 41150 | 41300 | 41150 | 286 |
| 283 | 20240417 | 141800 | 4534206850 | 41150 | 41200 | 41250 | 41150 | 75 |
| 284 | 20240417 | 141700 | 4531116500 | 41200 | 41150 | 41250 | 41150 | 336 |
| 285 | 20240417 | 141600 | 4517264150 | 41150 | 41200 | 41200 | 41100 | 76 |
| 286 | 20240417 | 141500 | 4514136900 | 41150 | 41200 | 41200 | 41150 | 128 |
| 287 | 20240417 | 141400 | 4508869400 | 41150 | 41150 | 41150 | 41100 | 425 |
| 288 | 20240417 | 141300 | 4491395500 | 41200 | 41100 | 41200 | 41100 | 77 |
| 289 | 20240417 | 141200 | 4488229550 | 41100 | 41200 | 41200 | 41100 | 126 |
| 290 | 20240417 | 141100 | 4483042100 | 41200 | 41150 | 41200 | 41150 | 153 |
| 291 | 20240417 | 141000 | 4476743350 | 41150 | 41100 | 41150 | 41100 | 198 |
| 292 | 20240417 | 140900 | 4468598950 | 41150 | 41100 | 41200 | 41100 | 145 |
| 293 | 20240417 | 140800 | 4462633400 | 41150 | 41150 | 41150 | 41100 | 79 |
| 294 | 20240417 | 140700 | 4459385650 | 41150 | 41150 | 41200 | 41100 | 715 |
| 295 | 20240417 | 140600 | 4429958850 | 41150 | 41250 | 41250 | 41150 | 118 |
| 296 | 20240417 | 140500 | 4425096900 | 41250 | 41250 | 41250 | 41150 | 204 |
| 297 | 20240417 | 140400 | 4416690650 | 41300 | 41150 | 41300 | 41150 | 813 |
| 298 | 20240417 | 140300 | 4383175500 | 41150 | 41200 | 41200 | 41150 | 413 |
| 299 | 20240417 | 140200 | 4366179200 | 41150 | 41200 | 41200 | 41150 | 64 |
| 300 | 20240417 | 140100 | 4363545300 | 41150 | 41200 | 41200 | 41150 | 159 |
| 301 | 20240417 | 140000 | 4356998250 | 41200 | 41250 | 41250 | 41150 | 335 |
| 302 | 20240417 | 135900 | 4343203750 | 41200 | 41250 | 41250 | 41200 | 98 |
| 303 | 20240417 | 135800 | 4339163850 | 41300 | 41300 | 41300 | 41250 | 342 |
| 304 | 20240417 | 135700 | 4325049250 | 41350 | 41300 | 41350 | 41300 | 196 |
| 305 | 20240417 | 135600 | 4316953300 | 41300 | 41250 | 41350 | 41250 | 131 |
| 306 | 20240417 | 135500 | 4311546650 | 41300 | 41200 | 41300 | 41200 | 209 |
| 307 | 20240417 | 135400 | 4302926300 | 41300 | 41250 | 41300 | 41200 | 110 |
| 308 | 20240417 | 135300 | 4298391950 | 41250 | 41200 | 41250 | 41200 | 183 |
| 309 | 20240417 | 135200 | 4290850850 | 41200 | 41250 | 41250 | 41200 | 168 |
| 310 | 20240417 | 135100 | 4283928700 | 41250 | 41250 | 41250 | 41200 | 126 |
| 311 | 20240417 | 135000 | 4278732200 | 41250 | 41150 | 41250 | 41150 | 400 |
| 312 | 20240417 | 134900 | 4262256300 | 41150 | 41050 | 41150 | 41050 | 610 |
| 313 | 20240417 | 134800 | 4237163600 | 40950 | 41100 | 41100 | 40950 | 706 |
| 314 | 20240417 | 134700 | 4208192850 | 41100 | 41050 | 41100 | 41050 | 105 |
| 315 | 20240417 | 134600 | 4203881450 | 41100 | 41150 | 41150 | 41050 | 227 |
| 316 | 20240417 | 134500 | 4194552100 | 41150 | 41150 | 41200 | 41100 | 266 |
| 317 | 20240417 | 134400 | 4183610600 | 41150 | 41200 | 41200 | 41150 | 123 |
| 318 | 20240417 | 134300 | 4178548800 | 41200 | 41150 | 41200 | 41150 | 335 |
| 319 | 20240417 | 134200 | 4164751650 | 41150 | 41100 | 41200 | 41100 | 169 |
| 320 | 20240417 | 134100 | 4157801100 | 41150 | 41150 | 41150 | 41150 | 183 |
| 321 | 20240417 | 134000 | 4150270650 | 41200 | 41150 | 41200 | 41100 | 245 |
| 322 | 20240417 | 133900 | 4140192550 | 41150 | 41100 | 41150 | 41100 | 469 |
| 323 | 20240417 | 133800 | 4120911400 | 41050 | 41000 | 41050 | 41000 | 747 |
| 324 | 20240417 | 133700 | 4090256000 | 41050 | 41000 | 41050 | 41000 | 89 |
| 325 | 20240417 | 133600 | 4086606650 | 41050 | 41000 | 41050 | 41000 | 376 |
| 326 | 20240417 | 133500 | 4071189750 | 41000 | 41050 | 41050 | 41000 | 233 |
| 327 | 20240417 | 133400 | 4061634750 | 41050 | 41100 | 41100 | 41050 | 123 |
| 328 | 20240417 | 133300 | 4056580600 | 41150 | 41150 | 41150 | 41050 | 177 |
| 329 | 20240417 | 133200 | 4049305350 | 41050 | 41050 | 41150 | 41050 | 115 |
| 330 | 20240417 | 133100 | 4044582400 | 41050 | 41050 | 41050 | 41050 | 105 |
| 331 | 20240417 | 133000 | 4040272150 | 41050 | 41100 | 41100 | 41050 | 243 |
| 332 | 20240417 | 132900 | 4030289050 | 41050 | 41050 | 41050 | 41050 | 117 |
| 333 | 20240417 | 132800 | 4025486200 | 41000 | 41000 | 41000 | 41000 | 82 |
| 334 | 20240417 | 132700 | 4022124200 | 41000 | 41000 | 41100 | 41000 | 568 |
| 335 | 20240417 | 132600 | 3998821500 | 41000 | 41050 | 41050 | 41000 | 92 |
| 336 | 20240417 | 132500 | 3995045400 | 41050 | 41150 | 41150 | 41050 | 83 |
| 337 | 20240417 | 132400 | 3991636450 | 41200 | 41050 | 41200 | 41050 | 217 |
| 338 | 20240417 | 132300 | 3982717600 | 41100 | 41100 | 41150 | 40950 | 498 |
| 339 | 20240417 | 132200 | 3962278850 | 41100 | 41000 | 41150 | 41000 | 361 |
| 340 | 20240417 | 132100 | 3947461700 | 41050 | 41050 | 41050 | 41000 | 207 |
| 341 | 20240417 | 132000 | 3938970150 | 41050 | 41050 | 41050 | 41050 | 119 |
| 342 | 20240417 | 131900 | 3934085200 | 41050 | 41050 | 41050 | 41000 | 106 |
| 343 | 20240417 | 131800 | 3929738000 | 41050 | 41000 | 41050 | 40950 | 203 |
| 344 | 20240417 | 131700 | 3921417100 | 41000 | 41000 | 41100 | 41000 | 183 |
| 345 | 20240417 | 131600 | 3913908100 | 41000 | 41150 | 41150 | 41000 | 174 |
| 346 | 20240417 | 131500 | 3906763550 | 41050 | 41050 | 41050 | 41050 | 82 |
| 347 | 20240417 | 131400 | 3903397450 | 41150 | 40950 | 41150 | 40950 | 1321 |
| 348 | 20240417 | 131300 | 3849202000 | 41000 | 41000 | 41000 | 40950 | 248 |
| 349 | 20240417 | 131200 | 3839038150 | 41000 | 40850 | 41000 | 40850 | 194 |
| 350 | 20240417 | 131100 | 3831105350 | 40900 | 40800 | 40900 | 40800 | 733 |
| 351 | 20240417 | 131000 | 3801189500 | 40850 | 40850 | 40850 | 40850 | 268 |
| 352 | 20240417 | 130900 | 3790241700 | 40850 | 40900 | 40950 | 40850 | 226 |
| 353 | 20240417 | 130800 | 3781001050 | 40950 | 40900 | 40950 | 40900 | 223 |
| 354 | 20240417 | 130700 | 3771877700 | 40900 | 41000 | 41000 | 40900 | 688 |
| 355 | 20240417 | 130600 | 3743727500 | 41000 | 41000 | 41000 | 40950 | 240 |
| 356 | 20240417 | 130500 | 3733893200 | 41000 | 41050 | 41050 | 41000 | 477 |
| 357 | 20240417 | 130400 | 3714329650 | 41050 | 41050 | 41150 | 41050 | 245 |
| 358 | 20240417 | 130300 | 3704272200 | 41150 | 41100 | 41150 | 41100 | 511 |
| 359 | 20240417 | 130200 | 3683267950 | 41150 | 41150 | 41200 | 41150 | 334 |
| 360 | 20240417 | 130100 | 3669518000 | 41150 | 41150 | 41200 | 41150 | 525 |
| 361 | 20240417 | 130000 | 3647913200 | 41200 | 41250 | 41300 | 41150 | 48 |
| 362 | 20240417 | 125900 | 3645935900 | 41200 | 41300 | 41300 | 41200 | 358 |
| 363 | 20240417 | 125800 | 3631154200 | 41250 | 41250 | 41250 | 41250 | 12 |
| 364 | 20240417 | 125700 | 3630659200 | 41250 | 41300 | 41350 | 41200 | 167 |
| 365 | 20240417 | 125600 | 3623762900 | 41200 | 41200 | 41250 | 41200 | 154 |
| 366 | 20240417 | 125500 | 3617415400 | 41200 | 41100 | 41200 | 41100 | 97 |
| 367 | 20240417 | 125400 | 3613425800 | 41200 | 41150 | 41200 | 41150 | 19 |
| 368 | 20240417 | 125300 | 3612643550 | 41200 | 41100 | 41200 | 41100 | 146 |
| 369 | 20240417 | 125200 | 3606638950 | 41100 | 41050 | 41100 | 41050 | 392 |
| 370 | 20240417 | 125100 | 3590545800 | 41050 | 41050 | 41100 | 41050 | 57 |
| 371 | 20240417 | 125000 | 3588205450 | 41050 | 41050 | 41100 | 41050 | 155 |
| 372 | 20240417 | 124900 | 3581840000 | 41050 | 41100 | 41100 | 41050 | 32 |
| 373 | 20240417 | 124800 | 3580526100 | 41100 | 41050 | 41150 | 41050 | 233 |
| 374 | 20240417 | 124700 | 3570959650 | 41050 | 41150 | 41150 | 41050 | 141 |
| 375 | 20240417 | 124600 | 3565161600 | 41150 | 41100 | 41150 | 41100 | 13 |
| 376 | 20240417 | 124500 | 3564626700 | 41100 | 41050 | 41100 | 41000 | 195 |
| 377 | 20240417 | 124400 | 3556614300 | 41000 | 41100 | 41100 | 41000 | 225 |
| 378 | 20240417 | 124300 | 3547375000 | 41100 | 41050 | 41100 | 41050 | 37 |
| 379 | 20240417 | 124200 | 3545855350 | 41050 | 41150 | 41150 | 41050 | 102 |
| 380 | 20240417 | 124100 | 3541667050 | 41200 | 41200 | 41200 | 41200 | 12 |
| 381 | 20240417 | 124000 | 3541172650 | 41200 | 41100 | 41350 | 41000 | 859 |
| 382 | 20240417 | 123900 | 3505845450 | 41100 | 41100 | 41100 | 41100 | 141 |
| 383 | 20240417 | 123800 | 3500050350 | 41100 | 41100 | 41150 | 41100 | 154 |
| 384 | 20240417 | 123700 | 3493719100 | 41100 | 41050 | 41100 | 40900 | 474 |
| 385 | 20240417 | 123600 | 3474301800 | 41000 | 41100 | 41150 | 40950 | 56 |
| 386 | 20240417 | 123500 | 3472001250 | 41150 | 41100 | 41150 | 41100 | 196 |
| 387 | 20240417 | 123400 | 3463942700 | 41100 | 41000 | 41150 | 41000 | 147 |
| 388 | 20240417 | 123300 | 3457902700 | 41100 | 41150 | 41200 | 41050 | 209 |
| 389 | 20240417 | 123200 | 3449313950 | 41200 | 40950 | 41300 | 40900 | 1332 |
| 390 | 20240417 | 123100 | 3394707600 | 41000 | 41100 | 41100 | 41000 | 1981 |
| 391 | 20240417 | 123000 | 3313445550 | 41100 | 41100 | 41100 | 41050 | 362 |
| 392 | 20240417 | 122900 | 3298568850 | 41100 | 41100 | 41100 | 41100 | 70 |
| 393 | 20240417 | 122800 | 3295691850 | 41100 | 41100 | 41100 | 41050 | 100 |
| 394 | 20240417 | 122700 | 3291582100 | 41100 | 41100 | 41100 | 41100 | 1 |
| 395 | 20240417 | 122600 | 3291541000 | 41100 | 41100 | 41100 | 41050 | 528 |
| 396 | 20240417 | 122500 | 3269866450 | 41100 | 41100 | 41150 | 41100 | 204 |
| 397 | 20240417 | 122400 | 3261480900 | 41100 | 41100 | 41100 | 41050 | 259 |
| 398 | 20240417 | 122300 | 3250847200 | 41100 | 41100 | 41100 | 41100 | 27 |
| 399 | 20240417 | 122200 | 3249737500 | 41100 | 41200 | 41200 | 41100 | 624 |
| 400 | 20240417 | 122100 | 3224074050 | 41150 | 41100 | 41150 | 41100 | 920 |
| 401 | 20240417 | 122000 | 3186256150 | 41100 | 41200 | 41200 | 41100 | 754 |
| 402 | 20240417 | 121900 | 3155230350 | 41200 | 41250 | 41300 | 41200 | 92 |
| 403 | 20240417 | 121800 | 3151436250 | 41250 | 41250 | 41250 | 41200 | 160 |
| 404 | 20240417 | 121700 | 3144843450 | 41250 | 41300 | 41300 | 41250 | 105 |
| 405 | 20240417 | 121600 | 3140512050 | 41300 | 41300 | 41300 | 41300 | 58 |
| 406 | 20240417 | 121500 | 3138116650 | 41250 | 41250 | 41250 | 41250 | 66 |
| 407 | 20240417 | 121400 | 3135394150 | 41250 | 41250 | 41250 | 41250 | 71 |
| 408 | 20240417 | 121300 | 3132465400 | 41250 | 41250 | 41250 | 41200 | 159 |
| 409 | 20240417 | 121200 | 3125914050 | 41250 | 41200 | 41250 | 41200 | 68 |
| 410 | 20240417 | 121100 | 3123111950 | 41200 | 41200 | 41200 | 41200 | 11 |
| 411 | 20240417 | 121000 | 3122658750 | 41200 | 41200 | 41200 | 41150 | 53 |
| 412 | 20240417 | 120900 | 3120475400 | 41200 | 41150 | 41200 | 41150 | 473 |
| 413 | 20240417 | 120800 | 3101010350 | 41150 | 41150 | 41150 | 41150 | 53 |
| 414 | 20240417 | 120700 | 3098829400 | 41200 | 41200 | 41200 | 41200 | 56 |
| 415 | 20240417 | 120600 | 3096522200 | 41200 | 41200 | 41200 | 41200 | 58 |
| 416 | 20240417 | 120500 | 3094132600 | 41200 | 41200 | 41200 | 41200 | 149 |
| 417 | 20240417 | 120400 | 3087993800 | 41250 | 41250 | 41250 | 41200 | 16 |
| 418 | 20240417 | 120300 | 3087333850 | 41200 | 41150 | 41200 | 41150 | 129 |
| 419 | 20240417 | 120200 | 3082021950 | 41150 | 41200 | 41200 | 41150 | 50 |
| 420 | 20240417 | 120100 | 3079964400 | 41150 | 41150 | 41150 | 41150 | 1 |
| 421 | 20240417 | 120000 | 3079923250 | 41200 | 41200 | 41200 | 41100 | 494 |
| 422 | 20240417 | 115900 | 3059602800 | 41150 | 41150 | 41150 | 41150 | 150 |
| 423 | 20240417 | 115800 | 3053430300 | 41150 | 41150 | 41200 | 41150 | 262 |
| 424 | 20240417 | 115700 | 3042648500 | 41150 | 41200 | 41200 | 41150 | 1401 |
| 425 | 20240417 | 115600 | 2984957500 | 41250 | 41250 | 41250 | 41200 | 22 |
| 426 | 20240417 | 115500 | 2984050500 | 41200 | 41200 | 41200 | 41200 | 244 |
| 427 | 20240417 | 115400 | 2973997700 | 41200 | 41200 | 41200 | 41200 | 172 |
| 428 | 20240417 | 115300 | 2966911300 | 41200 | 41200 | 41200 | 41200 | 698 |
| 429 | 20240417 | 115200 | 2938153700 | 41250 | 41200 | 41250 | 41200 | 365 |
| 430 | 20240417 | 115100 | 2923115200 | 41250 | 41300 | 41300 | 41250 | 390 |
| 431 | 20240417 | 115000 | 2907024850 | 41300 | 41300 | 41350 | 41250 | 253 |
| 432 | 20240417 | 114900 | 2896576850 | 41300 | 41350 | 41350 | 41300 | 680 |
| 433 | 20240417 | 114800 | 2868492300 | 41300 | 41350 | 41350 | 41300 | 249 |
| 434 | 20240417 | 114700 | 2858197500 | 41350 | 41350 | 41400 | 41350 | 544 |
| 435 | 20240417 | 114600 | 2835702600 | 41400 | 41350 | 41400 | 41350 | 318 |
| 436 | 20240417 | 114500 | 2822552700 | 41400 | 41450 | 41450 | 41350 | 91 |
| 437 | 20240417 | 114400 | 2818784000 | 41350 | 41400 | 41400 | 41350 | 234 |
| 438 | 20240417 | 114300 | 2809108050 | 41400 | 41400 | 41400 | 41400 | 201 |
| 439 | 20240417 | 114200 | 2800786650 | 41400 | 41500 | 41500 | 41400 | 213 |
| 440 | 20240417 | 114100 | 2791955350 | 41500 | 41450 | 41500 | 41450 | 42 |
| 441 | 20240417 | 114000 | 2790213350 | 41500 | 41500 | 41500 | 41450 | 60 |
| 442 | 20240417 | 113900 | 2787723400 | 41500 | 41450 | 41500 | 41450 | 102 |
| 443 | 20240417 | 113800 | 2783493450 | 41400 | 41400 | 41400 | 41400 | 128 |
| 444 | 20240417 | 113700 | 2778194250 | 41400 | 41400 | 41400 | 41400 | 19 |
| 445 | 20240417 | 113600 | 2777407650 | 41400 | 41400 | 41400 | 41350 | 77 |
| 446 | 20240417 | 113500 | 2774220050 | 41400 | 41400 | 41400 | 41400 | 55 |
| 447 | 20240417 | 113400 | 2771943050 | 41350 | 41400 | 41400 | 41350 | 99 |
| 448 | 20240417 | 113300 | 2767847850 | 41400 | 41350 | 41400 | 41350 | 293 |
| 449 | 20240417 | 113200 | 2755730600 | 41350 | 41300 | 41350 | 41300 | 434 |
| 450 | 20240417 | 113100 | 2737786000 | 41250 | 41200 | 41250 | 41200 | 1559 |
| 451 | 20240417 | 113000 | 2673477750 | 41200 | 41250 | 41250 | 41200 | 100 |
| 452 | 20240417 | 112900 | 2669355550 | 41250 | 41300 | 41300 | 41200 | 126 |
| 453 | 20240417 | 112800 | 2664155350 | 41250 | 41300 | 41300 | 41250 | 723 |
| 454 | 20240417 | 112700 | 2634330050 | 41250 | 41300 | 41300 | 41250 | 80 |
| 455 | 20240417 | 112600 | 2631028050 | 41300 | 41350 | 41350 | 41300 | 118 |
| 456 | 20240417 | 112500 | 2626150800 | 41350 | 41350 | 41350 | 41350 | 96 |
| 457 | 20240417 | 112400 | 2622181200 | 41400 | 41400 | 41450 | 41400 | 121 |
| 458 | 20240417 | 112300 | 2617171350 | 41450 | 41450 | 41500 | 41450 | 515 |
| 459 | 20240417 | 112200 | 2595821350 | 41450 | 41500 | 41500 | 41350 | 616 |
| 460 | 20240417 | 112100 | 2570314950 | 41500 | 41550 | 41550 | 41500 | 518 |
| 461 | 20240417 | 112000 | 2548813800 | 41550 | 41500 | 41550 | 41500 | 84 |
| 462 | 20240417 | 111900 | 2545323750 | 41550 | 41550 | 41550 | 41550 | 38 |
| 463 | 20240417 | 111800 | 2543744850 | 41550 | 41600 | 41650 | 41550 | 130 |
| 464 | 20240417 | 111700 | 2538338100 | 41600 | 41600 | 41600 | 41600 | 98 |
| 465 | 20240417 | 111600 | 2534261300 | 41600 | 41600 | 41600 | 41600 | 15 |
| 466 | 20240417 | 111500 | 2533637300 | 41600 | 41550 | 41600 | 41550 | 49 |
| 467 | 20240417 | 111400 | 2531600350 | 41550 | 41550 | 41600 | 41550 | 174 |
| 468 | 20240417 | 111300 | 2524364700 | 41600 | 41600 | 41600 | 41600 | 20 |
| 469 | 20240417 | 111200 | 2523532700 | 41600 | 41600 | 41600 | 41600 | 23 |
| 470 | 20240417 | 111100 | 2522575900 | 41600 | 41700 | 41700 | 41600 | 410 |
| 471 | 20240417 | 111000 | 2505505800 | 41700 | 41700 | 41700 | 41700 | 42 |
| 472 | 20240417 | 110900 | 2503754400 | 41700 | 41700 | 41700 | 41700 | 54 |
| 473 | 20240417 | 110800 | 2501502600 | 41700 | 41700 | 41700 | 41650 | 365 |
| 474 | 20240417 | 110700 | 2486284450 | 41750 | 41750 | 41750 | 41750 | 83 |
| 475 | 20240417 | 110600 | 2482819200 | 41750 | 41750 | 41800 | 41750 | 270 |
| 476 | 20240417 | 110500 | 2471544200 | 41750 | 41750 | 41750 | 41700 | 131 |
| 477 | 20240417 | 110400 | 2466075450 | 41750 | 41750 | 41750 | 41700 | 34 |
| 478 | 20240417 | 110300 | 2464656050 | 41750 | 41750 | 41750 | 41750 | 30 |
| 479 | 20240417 | 110200 | 2463403550 | 41700 | 41650 | 41750 | 41650 | 342 |
| 480 | 20240417 | 110100 | 2449157450 | 41650 | 41600 | 41650 | 41600 | 114 |
| 481 | 20240417 | 110000 | 2444411700 | 41650 | 41650 | 41700 | 41600 | 173 |
| 482 | 20240417 | 105900 | 2437205800 | 41650 | 41700 | 41700 | 41650 | 94 |
| 483 | 20240417 | 105800 | 2433287550 | 41700 | 41750 | 41750 | 41700 | 178 |
| 484 | 20240417 | 105700 | 2425860100 | 41700 | 41700 | 41700 | 41700 | 112 |
| 485 | 20240417 | 105600 | 2421189700 | 41700 | 41750 | 41750 | 41700 | 485 |
| 486 | 20240417 | 105500 | 2400959050 | 41750 | 41700 | 41750 | 41700 | 206 |
| 487 | 20240417 | 105400 | 2392359350 | 41700 | 41750 | 41750 | 41700 | 73 |
| 488 | 20240417 | 105300 | 2389313000 | 41750 | 41750 | 41800 | 41750 | 119 |
| 489 | 20240417 | 105200 | 2384344200 | 41800 | 41750 | 41800 | 41750 | 101 |
| 490 | 20240417 | 105100 | 2380125450 | 41750 | 41700 | 41750 | 41700 | 47 |
| 491 | 20240417 | 105000 | 2378164250 | 41750 | 41750 | 41750 | 41750 | 50 |
| 492 | 20240417 | 104900 | 2376076750 | 41750 | 41700 | 41750 | 41700 | 64 |
| 493 | 20240417 | 104800 | 2373407850 | 41650 | 41650 | 41750 | 41550 | 467 |
| 494 | 20240417 | 104700 | 2353948650 | 41650 | 41650 | 41650 | 41600 | 100 |
| 495 | 20240417 | 104600 | 2349787150 | 41550 | 41600 | 41600 | 41550 | 67 |
| 496 | 20240417 | 104500 | 2347000100 | 41600 | 41600 | 41650 | 41600 | 132 |
| 497 | 20240417 | 104400 | 2341507800 | 41600 | 41600 | 41600 | 41550 | 88 |
| 498 | 20240417 | 104300 | 2337847100 | 41600 | 41550 | 41600 | 41550 | 299 |
| 499 | 20240417 | 104200 | 2325420300 | 41550 | 41600 | 41600 | 41550 | 48 |
| 500 | 20240417 | 104100 | 2323425850 | 41600 | 41600 | 41650 | 41600 | 29 |
| 501 | 20240417 | 104000 | 2322218850 | 41600 | 41550 | 41650 | 41500 | 350 |
| 502 | 20240417 | 103900 | 2307646700 | 41550 | 41550 | 41550 | 41500 | 448 |
| 503 | 20240417 | 103800 | 2289050350 | 41500 | 41600 | 41650 | 41500 | 352 |
| 504 | 20240417 | 103700 | 2274422600 | 41600 | 41650 | 41650 | 41600 | 106 |
| 505 | 20240417 | 103600 | 2270010200 | 41650 | 41550 | 41650 | 41550 | 154 |
| 506 | 20240417 | 103500 | 2263609100 | 41600 | 41600 | 41600 | 41550 | 92 |
| 507 | 20240417 | 103400 | 2259782900 | 41600 | 41600 | 41600 | 41550 | 292 |
| 508 | 20240417 | 103300 | 2247641300 | 41600 | 41650 | 41700 | 41600 | 1234 |
| 509 | 20240417 | 103200 | 2196204250 | 41650 | 41650 | 41700 | 41650 | 365 |
| 510 | 20240417 | 103100 | 2181001000 | 41700 | 41700 | 41750 | 41700 | 133 |
| 511 | 20240417 | 103000 | 2175451950 | 41700 | 41700 | 41700 | 41700 | 34 |
| 512 | 20240417 | 102900 | 2174034150 | 41700 | 41750 | 41750 | 41650 | 659 |
| 513 | 20240417 | 102800 | 2146545750 | 41700 | 41700 | 41750 | 41700 | 85 |
| 514 | 20240417 | 102700 | 2142999850 | 41700 | 41650 | 41700 | 41600 | 367 |
| 515 | 20240417 | 102600 | 2127705350 | 41650 | 41700 | 41700 | 41650 | 87 |
| 516 | 20240417 | 102500 | 2124078950 | 41700 | 41600 | 41700 | 41600 | 138 |
| 517 | 20240417 | 102400 | 2118327500 | 41600 | 41700 | 41700 | 41550 | 220 |
| 518 | 20240417 | 102300 | 2109168400 | 41700 | 41550 | 41700 | 41550 | 162 |
| 519 | 20240417 | 102200 | 2102426750 | 41550 | 41450 | 41650 | 41450 | 1643 |
| 520 | 20240417 | 102100 | 2034209650 | 41500 | 41450 | 41500 | 41450 | 165 |
| 521 | 20240417 | 102000 | 2027367150 | 41500 | 41400 | 41500 | 41350 | 236 |
| 522 | 20240417 | 101900 | 2017591950 | 41350 | 41400 | 41400 | 41350 | 96 |
| 523 | 20240417 | 101800 | 2013621100 | 41400 | 41250 | 41400 | 41250 | 279 |
| 524 | 20240417 | 101700 | 2002096300 | 41300 | 41250 | 41300 | 41250 | 162 |
| 525 | 20240417 | 101600 | 1995410300 | 41350 | 41300 | 41400 | 41200 | 1374 |
| 526 | 20240417 | 101500 | 1938723700 | 41350 | 41250 | 41350 | 41250 | 137 |
| 527 | 20240417 | 101400 | 1933064500 | 41250 | 41300 | 41300 | 41250 | 129 |
| 528 | 20240417 | 101300 | 1927739500 | 41300 | 41300 | 41350 | 41250 | 130 |
| 529 | 20240417 | 101200 | 1922371300 | 41350 | 41300 | 41400 | 41250 | 1880 |
| 530 | 20240417 | 101100 | 1844759900 | 41250 | 41350 | 41350 | 41250 | 607 |
| 531 | 20240417 | 101000 | 1819682150 | 41350 | 41450 | 41450 | 41350 | 1491 |
| 532 | 20240417 | 100900 | 1757965500 | 41450 | 41450 | 41550 | 41400 | 315 |
| 533 | 20240417 | 100800 | 1744911150 | 41550 | 41500 | 41550 | 41450 | 683 |
| 534 | 20240417 | 100700 | 1716566350 | 41550 | 41650 | 41650 | 41550 | 428 |
| 535 | 20240417 | 100600 | 1698765400 | 41650 | 41700 | 41700 | 41650 | 159 |
| 536 | 20240417 | 100500 | 1692143000 | 41650 | 41600 | 41700 | 41600 | 68 |
| 537 | 20240417 | 100400 | 1689311000 | 41650 | 41600 | 41650 | 41600 | 97 |
| 538 | 20240417 | 100300 | 1685271450 | 41650 | 41550 | 41800 | 41550 | 360 |
| 539 | 20240417 | 100200 | 1670286450 | 41550 | 41550 | 41550 | 41500 | 124 |
| 540 | 20240417 | 100100 | 1665138600 | 41550 | 41550 | 41550 | 41500 | 656 |
| 541 | 20240417 | 100000 | 1637910550 | 41550 | 41650 | 41850 | 41550 | 594 |
| 542 | 20240417 | 095900 | 1613144450 | 41700 | 41600 | 41700 | 41500 | 506 |
| 543 | 20240417 | 095800 | 1592118750 | 41550 | 41650 | 41650 | 41550 | 549 |
| 544 | 20240417 | 095700 | 1569280350 | 41600 | 41700 | 41700 | 41600 | 289 |
| 545 | 20240417 | 095600 | 1557238150 | 41700 | 41700 | 41700 | 41650 | 56 |
| 546 | 20240417 | 095500 | 1554903100 | 41750 | 41750 | 41750 | 41650 | 427 |
| 547 | 20240417 | 095400 | 1537093650 | 41750 | 41850 | 41850 | 41750 | 1200 |
| 548 | 20240417 | 095300 | 1486928800 | 41850 | 41850 | 41900 | 41800 | 159 |
| 549 | 20240417 | 095200 | 1480274600 | 41850 | 41850 | 41850 | 41800 | 1150 |
| 550 | 20240417 | 095100 | 1432148500 | 41850 | 41850 | 41850 | 41850 | 59 |
| 551 | 20240417 | 095000 | 1429679350 | 41850 | 41850 | 41900 | 41850 | 390 |
| 552 | 20240417 | 094900 | 1413357750 | 41900 | 41900 | 41900 | 41850 | 390 |
| 553 | 20240417 | 094800 | 1397034450 | 41850 | 41850 | 41900 | 41850 | 268 |
| 554 | 20240417 | 094700 | 1385817200 | 41800 | 41750 | 41850 | 41750 | 63 |
| 555 | 20240417 | 094600 | 1383183700 | 41750 | 41750 | 41800 | 41750 | 214 |
| 556 | 20240417 | 094500 | 1374249150 | 41750 | 41750 | 41750 | 41700 | 95 |
| 557 | 20240417 | 094400 | 1370284450 | 41700 | 41650 | 41700 | 41650 | 587 |
| 558 | 20240417 | 094300 | 1345828750 | 41650 | 41700 | 41700 | 41650 | 112 |
| 559 | 20240417 | 094200 | 1341161450 | 41600 | 41650 | 41700 | 41600 | 236 |
| 560 | 20240417 | 094100 | 1331333900 | 41650 | 41500 | 41650 | 41500 | 165 |
| 561 | 20240417 | 094000 | 1324481200 | 41500 | 41550 | 41550 | 41500 | 77 |
| 562 | 20240417 | 093900 | 1321284100 | 41550 | 41650 | 41650 | 41500 | 1205 |
| 563 | 20240417 | 093800 | 1271214400 | 41650 | 41700 | 41700 | 41650 | 139 |
| 564 | 20240417 | 093700 | 1265421800 | 41750 | 41750 | 41750 | 41600 | 301 |
| 565 | 20240417 | 093600 | 1252868450 | 41750 | 41800 | 41800 | 41600 | 1304 |
| 566 | 20240417 | 093500 | 1198510100 | 41800 | 41800 | 41850 | 41750 | 203 |
| 567 | 20240417 | 093400 | 1190016350 | 41800 | 41800 | 41900 | 41750 | 1062 |
| 568 | 20240417 | 093300 | 1145609800 | 41800 | 41950 | 41950 | 41800 | 596 |
| 569 | 20240417 | 093200 | 1120655550 | 41950 | 41850 | 41950 | 41800 | 1818 |
| 570 | 20240417 | 093100 | 1044525700 | 41900 | 41950 | 41950 | 41900 | 1025 |
| 571 | 20240417 | 093000 | 1001563950 | 41900 | 41850 | 41900 | 41850 | 375 |
| 572 | 20240417 | 092900 | 985859200 | 41850 | 41750 | 41950 | 41750 | 1076 |
| 573 | 20240417 | 092800 | 940820850 | 41750 | 41750 | 41750 | 41700 | 348 |
| 574 | 20240417 | 092700 | 926300000 | 41700 | 41700 | 41750 | 41700 | 117 |
| 575 | 20240417 | 092600 | 921417000 | 41700 | 41700 | 41700 | 41650 | 104 |
| 576 | 20240417 | 092500 | 917083350 | 41650 | 41600 | 41750 | 41550 | 329 |
| 577 | 20240417 | 092400 | 903390550 | 41600 | 41600 | 41600 | 41550 | 175 |
| 578 | 20240417 | 092300 | 896111750 | 41600 | 41550 | 41600 | 41500 | 163 |
| 579 | 20240417 | 092200 | 889335800 | 41600 | 41500 | 41600 | 41500 | 656 |
| 580 | 20240417 | 092100 | 862068350 | 41450 | 41550 | 41550 | 41400 | 1146 |
| 581 | 20240417 | 092000 | 814577450 | 41550 | 41700 | 41700 | 41550 | 1527 |
| 582 | 20240417 | 091900 | 751022900 | 41750 | 41750 | 41750 | 41600 | 223 |
| 583 | 20240417 | 091800 | 741724850 | 41700 | 41800 | 41850 | 41650 | 675 |
| 584 | 20240417 | 091700 | 713524750 | 41850 | 41750 | 41850 | 41650 | 979 |
| 585 | 20240417 | 091600 | 672663800 | 41750 | 41750 | 41800 | 41700 | 294 |
| 586 | 20240417 | 091500 | 660397550 | 41750 | 41500 | 41800 | 41500 | 2346 |
| 587 | 20240417 | 091400 | 562754650 | 41500 | 41650 | 41650 | 41500 | 1145 |
| 588 | 20240417 | 091300 | 515146400 | 41650 | 41750 | 41750 | 41600 | 651 |
| 589 | 20240417 | 091200 | 488025800 | 41750 | 41700 | 41800 | 41700 | 368 |
| 590 | 20240417 | 091100 | 472666200 | 41750 | 41800 | 41850 | 41700 | 2090 |
| 591 | 20240417 | 091000 | 385372700 | 41800 | 41750 | 41800 | 41750 | 161 |
| 592 | 20240417 | 090900 | 378647200 | 41800 | 41700 | 41850 | 41700 | 1124 |
| 593 | 20240417 | 090800 | 331739550 | 41600 | 41600 | 41700 | 41550 | 251 |
| 594 | 20240417 | 090700 | 321288500 | 41600 | 41550 | 41650 | 41500 | 1752 |
| 595 | 20240417 | 090600 | 248465900 | 41600 | 41550 | 41650 | 41550 | 458 |
| 596 | 20240417 | 090500 | 229412900 | 41550 | 41600 | 41650 | 41550 | 507 |
| 597 | 20240417 | 090400 | 208325450 | 41550 | 41550 | 41700 | 41550 | 446 |
| 598 | 20240417 | 090300 | 189790100 | 41600 | 41750 | 41750 | 41600 | 313 |
| 599 | 20240417 | 090200 | 176741550 | 41750 | 41750 | 41750 | 41500 | 649 |
| 600 | 20240417 | 090100 | 149704250 | 41800 | 41700 | 41800 | 41550 | 1590 |
| 601 | 20240417 | 090000 | 83510950 | 41550 | 41500 | 41600 | 41500 | 1958 |