31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 9982 |
| 3 | 20240417 | 183000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240417 | 182900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240417 | 182800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240417 | 182700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240417 | 182600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240417 | 182500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240417 | 182400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240417 | 182300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240417 | 182200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240417 | 182100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240417 | 182000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240417 | 181900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240417 | 181800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240417 | 181700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240417 | 181600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240417 | 181500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240417 | 181400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240417 | 181300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240417 | 181200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240417 | 181100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240417 | 181000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240417 | 180900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240417 | 180800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240417 | 180700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240417 | 180600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240417 | 180500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240417 | 180400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240417 | 180300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240417 | 180200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240417 | 180100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 9982 |
| 33 | 20240417 | 180000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240417 | 175900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240417 | 175800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240417 | 175700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240417 | 175600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240417 | 175500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240417 | 175400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240417 | 175300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240417 | 175200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240417 | 175100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240417 | 175000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240417 | 174900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240417 | 174800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240417 | 174700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240417 | 174600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240417 | 174500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240417 | 174400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240417 | 174300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240417 | 174200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240417 | 174100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240417 | 174000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240417 | 173900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240417 | 173800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240417 | 173700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240417 | 173600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240417 | 173500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240417 | 173400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240417 | 173300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240417 | 173200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240417 | 173100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 9982 |
| 63 | 20240417 | 173000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240417 | 172900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240417 | 172800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240417 | 172700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240417 | 172600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240417 | 172500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240417 | 172400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240417 | 172300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240417 | 172200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240417 | 172100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240417 | 172000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240417 | 171900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240417 | 171800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240417 | 171700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240417 | 171600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240417 | 171500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240417 | 171400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240417 | 171300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240417 | 171200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240417 | 171100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240417 | 171000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240417 | 170900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240417 | 170800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240417 | 170700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240417 | 170600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240417 | 170500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240417 | 170400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240417 | 170300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240417 | 170200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240417 | 170100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 9982 |
| 93 | 20240417 | 170000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240417 | 165900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240417 | 165800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240417 | 165700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240417 | 165600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240417 | 165500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240417 | 165400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240417 | 165300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240417 | 165200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240417 | 165100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240417 | 165000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240417 | 164900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240417 | 164800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240417 | 164700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240417 | 164600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240417 | 164500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240417 | 164400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240417 | 164300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240417 | 164200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240417 | 164100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240417 | 164000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240417 | 163900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240417 | 163800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240417 | 163700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240417 | 163600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240417 | 163500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240417 | 163400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240417 | 163300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240417 | 163200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240417 | 163100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 9982 |
| 123 | 20240417 | 163000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240417 | 162900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240417 | 162800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240417 | 162700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240417 | 162600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240417 | 162500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240417 | 162400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240417 | 162300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240417 | 162200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240417 | 162100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240417 | 162000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240417 | 161900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240417 | 161800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240417 | 161700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240417 | 161600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240417 | 161500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240417 | 161400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240417 | 161300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240417 | 161200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240417 | 161100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240417 | 161000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240417 | 160900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240417 | 160800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240417 | 160700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240417 | 160600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240417 | 160500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240417 | 160400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240417 | 160300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240417 | 160200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240417 | 160100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 9982 |
| 153 | 20240417 | 160000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240417 | 155900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240417 | 155800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240417 | 155700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240417 | 155600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240417 | 155500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240417 | 155400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240417 | 155300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240417 | 155200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240417 | 155100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240417 | 155000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240417 | 154900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240417 | 154800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240417 | 154700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240417 | 154600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240417 | 154500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240417 | 154400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240417 | 154300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240417 | 154200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240417 | 154100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240417 | 154000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240417 | 153900 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240417 | 153800 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240417 | 153700 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240417 | 153600 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240417 | 153500 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240417 | 153400 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240417 | 153300 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240417 | 153200 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240417 | 153100 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 9982 |
| 183 | 20240417 | 153000 | 10047834350 | 23300 | 23300 | 23300 | 23300 | 9982 |
| 184 | 20240417 | 152900 | 9815253750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240417 | 152800 | 9815253750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240417 | 152700 | 9815253750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240417 | 152600 | 9815253750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240417 | 152500 | 9815253750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240417 | 152400 | 9815253750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240417 | 152300 | 9815253750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240417 | 152200 | 9815253750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240417 | 152100 | 9815253750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240417 | 152000 | 9815253750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240417 | 151900 | 9815253750 | 23400 | 23400 | 23450 | 23300 | 1175 |
| 195 | 20240417 | 151800 | 9787819250 | 23450 | 23300 | 23450 | 23300 | 1470 |
| 196 | 20240417 | 151700 | 9753467600 | 23350 | 23550 | 23550 | 23350 | 967 |
| 197 | 20240417 | 151600 | 9730867800 | 23450 | 23300 | 23600 | 23250 | 3933 |
| 198 | 20240417 | 151500 | 9638633200 | 23350 | 23450 | 23450 | 23300 | 3321 |
| 199 | 20240417 | 151400 | 9561020150 | 23450 | 23450 | 23450 | 23400 | 1017 |
| 200 | 20240417 | 151300 | 9537201650 | 23450 | 23450 | 23500 | 23400 | 1202 |
| 201 | 20240417 | 151200 | 9509035900 | 23500 | 23500 | 23500 | 23450 | 190 |
| 202 | 20240417 | 151100 | 9504570950 | 23550 | 23450 | 23650 | 23450 | 995 |
| 203 | 20240417 | 151000 | 9481187600 | 23450 | 23550 | 23550 | 23450 | 1149 |
| 204 | 20240417 | 150900 | 9454176950 | 23550 | 23650 | 23700 | 23500 | 2181 |
| 205 | 20240417 | 150800 | 9402733250 | 23650 | 23600 | 23650 | 23600 | 916 |
| 206 | 20240417 | 150700 | 9381078900 | 23600 | 23650 | 23650 | 23550 | 840 |
| 207 | 20240417 | 150600 | 9361249900 | 23700 | 23550 | 23700 | 23550 | 2872 |
| 208 | 20240417 | 150500 | 9293348200 | 23600 | 23650 | 23650 | 23550 | 483 |
| 209 | 20240417 | 150400 | 9281956850 | 23650 | 23500 | 23650 | 23450 | 965 |
| 210 | 20240417 | 150300 | 9259243800 | 23450 | 23500 | 23550 | 23450 | 920 |
| 211 | 20240417 | 150200 | 9237627250 | 23500 | 23600 | 23600 | 23450 | 1197 |
| 212 | 20240417 | 150100 | 9209490450 | 23550 | 23600 | 23650 | 23500 | 2648 |
| 213 | 20240417 | 150000 | 9147091000 | 23600 | 23550 | 23750 | 23400 | 1772 |
| 214 | 20240417 | 145900 | 9105312150 | 23550 | 23650 | 23750 | 23550 | 1428 |
| 215 | 20240417 | 145800 | 9071511350 | 23650 | 23600 | 23650 | 23550 | 1468 |
| 216 | 20240417 | 145700 | 9036870600 | 23600 | 23550 | 23600 | 23550 | 402 |
| 217 | 20240417 | 145600 | 9027401050 | 23600 | 23550 | 23650 | 23550 | 1273 |
| 218 | 20240417 | 145500 | 8997389850 | 23550 | 23700 | 23700 | 23550 | 1461 |
| 219 | 20240417 | 145400 | 8962869950 | 23800 | 23250 | 23850 | 23250 | 4070 |
| 220 | 20240417 | 145300 | 8866849050 | 23300 | 23200 | 23300 | 23200 | 449 |
| 221 | 20240417 | 145200 | 8856414300 | 23200 | 23250 | 23300 | 23200 | 388 |
| 222 | 20240417 | 145100 | 8847399200 | 23250 | 23300 | 23300 | 23250 | 162 |
| 223 | 20240417 | 145000 | 8843631700 | 23300 | 23300 | 23300 | 23250 | 370 |
| 224 | 20240417 | 144900 | 8835024600 | 23300 | 23250 | 23400 | 23250 | 870 |
| 225 | 20240417 | 144800 | 8814726650 | 23250 | 23250 | 23300 | 23250 | 95 |
| 226 | 20240417 | 144700 | 8812513250 | 23300 | 23350 | 23350 | 23300 | 1142 |
| 227 | 20240417 | 144600 | 8785888600 | 23350 | 23250 | 23350 | 23150 | 737 |
| 228 | 20240417 | 144500 | 8768723650 | 23200 | 23100 | 23200 | 23100 | 374 |
| 229 | 20240417 | 144400 | 8760053150 | 23100 | 23100 | 23100 | 23050 | 110 |
| 230 | 20240417 | 144300 | 8757514400 | 23100 | 23100 | 23100 | 23100 | 29 |
| 231 | 20240417 | 144200 | 8756844500 | 23150 | 23150 | 23200 | 23100 | 804 |
| 232 | 20240417 | 144100 | 8738227900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20240417 | 144000 | 8738227900 | 23150 | 23200 | 23200 | 23150 | 66 |
| 234 | 20240417 | 143900 | 8736697750 | 23150 | 23150 | 23150 | 23150 | 478 |
| 235 | 20240417 | 143800 | 8725632050 | 23150 | 23200 | 23200 | 23050 | 551 |
| 236 | 20240417 | 143700 | 8712866400 | 23200 | 23000 | 23200 | 23000 | 1062 |
| 237 | 20240417 | 143600 | 8688367900 | 22950 | 23050 | 23050 | 22950 | 795 |
| 238 | 20240417 | 143500 | 8670108200 | 23000 | 23050 | 23050 | 23000 | 540 |
| 239 | 20240417 | 143400 | 8657687650 | 23050 | 23050 | 23050 | 23000 | 20 |
| 240 | 20240417 | 143300 | 8657227200 | 23050 | 23050 | 23050 | 23050 | 522 |
| 241 | 20240417 | 143200 | 8645195100 | 23050 | 23050 | 23050 | 23050 | 26 |
| 242 | 20240417 | 143100 | 8644595800 | 23050 | 22950 | 23050 | 22950 | 1867 |
| 243 | 20240417 | 143000 | 8601661900 | 23000 | 22950 | 23000 | 22950 | 171 |
| 244 | 20240417 | 142900 | 8597737400 | 22950 | 22950 | 22950 | 22950 | 222 |
| 245 | 20240417 | 142800 | 8592642500 | 22950 | 23050 | 23050 | 22950 | 938 |
| 246 | 20240417 | 142700 | 8571088500 | 23050 | 23000 | 23050 | 23000 | 104 |
| 247 | 20240417 | 142600 | 8568691550 | 23050 | 23050 | 23050 | 23000 | 410 |
| 248 | 20240417 | 142500 | 8559258700 | 23050 | 22950 | 23050 | 22950 | 3 |
| 249 | 20240417 | 142400 | 8559189750 | 22950 | 23000 | 23000 | 22950 | 793 |
| 250 | 20240417 | 142300 | 8540955150 | 23000 | 22950 | 23000 | 22950 | 10 |
| 251 | 20240417 | 142200 | 8540725450 | 22950 | 22950 | 22950 | 22950 | 63 |
| 252 | 20240417 | 142100 | 8539279600 | 22900 | 22950 | 23000 | 22900 | 250 |
| 253 | 20240417 | 142000 | 8533542300 | 22900 | 22850 | 22900 | 22800 | 239 |
| 254 | 20240417 | 141900 | 8528076800 | 22850 | 22700 | 22900 | 22700 | 271 |
| 255 | 20240417 | 141800 | 8521891200 | 22700 | 22900 | 22950 | 22700 | 2711 |
| 256 | 20240417 | 141700 | 8460091950 | 22900 | 22950 | 22950 | 22900 | 76 |
| 257 | 20240417 | 141600 | 8458350250 | 22950 | 22900 | 22950 | 22900 | 169 |
| 258 | 20240417 | 141500 | 8454472200 | 22900 | 22900 | 22900 | 22900 | 154 |
| 259 | 20240417 | 141400 | 8450945600 | 22900 | 22900 | 22900 | 22900 | 169 |
| 260 | 20240417 | 141300 | 8447075500 | 22900 | 22900 | 22900 | 22850 | 27 |
| 261 | 20240417 | 141200 | 8446457550 | 22900 | 22850 | 22900 | 22850 | 33 |
| 262 | 20240417 | 141100 | 8445701900 | 22850 | 22800 | 22850 | 22800 | 666 |
| 263 | 20240417 | 141000 | 8430509150 | 22800 | 22750 | 22800 | 22750 | 46 |
| 264 | 20240417 | 140900 | 8429461300 | 22700 | 22850 | 22850 | 22700 | 1300 |
| 265 | 20240417 | 140800 | 8399923000 | 22700 | 22850 | 22850 | 22700 | 2172 |
| 266 | 20240417 | 140700 | 8350501000 | 22800 | 22800 | 22850 | 22800 | 353 |
| 267 | 20240417 | 140600 | 8342452450 | 22800 | 22850 | 22900 | 22800 | 1866 |
| 268 | 20240417 | 140500 | 8299893000 | 22900 | 22850 | 22900 | 22850 | 175 |
| 269 | 20240417 | 140400 | 8295894200 | 22850 | 22850 | 22850 | 22850 | 1090 |
| 270 | 20240417 | 140300 | 8270987700 | 22900 | 22850 | 22900 | 22850 | 32 |
| 271 | 20240417 | 140200 | 8270256000 | 22900 | 22900 | 22900 | 22900 | 152 |
| 272 | 20240417 | 140100 | 8266775200 | 22900 | 22950 | 22950 | 22900 | 51 |
| 273 | 20240417 | 140000 | 8265604800 | 22900 | 22950 | 22950 | 22900 | 487 |
| 274 | 20240417 | 135900 | 8254449850 | 22950 | 22900 | 22950 | 22900 | 199 |
| 275 | 20240417 | 135800 | 8249885250 | 22900 | 22900 | 22900 | 22850 | 623 |
| 276 | 20240417 | 135700 | 8235640100 | 22850 | 22900 | 22900 | 22850 | 257 |
| 277 | 20240417 | 135600 | 8229765100 | 22850 | 22950 | 22950 | 22850 | 260 |
| 278 | 20240417 | 135500 | 8223806500 | 22950 | 22950 | 22950 | 22950 | 5 |
| 279 | 20240417 | 135400 | 8223691750 | 22950 | 22950 | 22950 | 22900 | 203 |
| 280 | 20240417 | 135300 | 8219042950 | 22850 | 22850 | 22850 | 22850 | 178 |
| 281 | 20240417 | 135200 | 8214975650 | 22850 | 22950 | 22950 | 22850 | 389 |
| 282 | 20240417 | 135100 | 8206070400 | 22950 | 22900 | 22950 | 22900 | 52 |
| 283 | 20240417 | 135000 | 8204879050 | 22900 | 22900 | 22950 | 22900 | 128 |
| 284 | 20240417 | 134900 | 8201946950 | 22900 | 22900 | 22900 | 22900 | 50 |
| 285 | 20240417 | 134800 | 8200801950 | 22900 | 22900 | 22950 | 22900 | 250 |
| 286 | 20240417 | 134700 | 8195076550 | 22900 | 22950 | 22950 | 22900 | 280 |
| 287 | 20240417 | 134600 | 8188651500 | 22950 | 22900 | 22950 | 22900 | 74 |
| 288 | 20240417 | 134500 | 8186953700 | 22900 | 22900 | 22900 | 22900 | 55 |
| 289 | 20240417 | 134400 | 8185694200 | 22900 | 22900 | 22900 | 22900 | 116 |
| 290 | 20240417 | 134300 | 8183037800 | 22900 | 22950 | 22950 | 22900 | 194 |
| 291 | 20240417 | 134200 | 8178594800 | 22950 | 22950 | 22950 | 22900 | 142 |
| 292 | 20240417 | 134100 | 8175336150 | 22950 | 22900 | 22950 | 22900 | 32 |
| 293 | 20240417 | 134000 | 8174601850 | 22950 | 23000 | 23000 | 22950 | 329 |
| 294 | 20240417 | 133900 | 8167047300 | 23100 | 23000 | 23100 | 23000 | 826 |
| 295 | 20240417 | 133800 | 8148049150 | 22900 | 23000 | 23000 | 22900 | 301 |
| 296 | 20240417 | 133700 | 8141140750 | 22950 | 23100 | 23100 | 22950 | 348 |
| 297 | 20240417 | 133600 | 8133134600 | 23150 | 23400 | 23400 | 23150 | 1369 |
| 298 | 20240417 | 133500 | 8101275850 | 23350 | 22800 | 23350 | 22800 | 2750 |
| 299 | 20240417 | 133400 | 8038022450 | 22750 | 22800 | 22850 | 22750 | 1120 |
| 300 | 20240417 | 133300 | 8012471400 | 22800 | 22850 | 22900 | 22750 | 449 |
| 301 | 20240417 | 133200 | 8002219200 | 22900 | 22800 | 22900 | 22750 | 1235 |
| 302 | 20240417 | 133100 | 7974094350 | 22800 | 22800 | 22900 | 22800 | 178 |
| 303 | 20240417 | 133000 | 7970035850 | 22900 | 22800 | 22950 | 22800 | 516 |
| 304 | 20240417 | 132900 | 7958263900 | 22800 | 22950 | 22950 | 22800 | 348 |
| 305 | 20240417 | 132800 | 7950301650 | 22950 | 22850 | 22950 | 22850 | 1001 |
| 306 | 20240417 | 132700 | 7927417450 | 22800 | 22950 | 22950 | 22800 | 2277 |
| 307 | 20240417 | 132600 | 7875374700 | 22950 | 22900 | 22950 | 22900 | 516 |
| 308 | 20240417 | 132500 | 7863537700 | 22950 | 22950 | 22950 | 22900 | 985 |
| 309 | 20240417 | 132400 | 7840960500 | 22950 | 22950 | 23000 | 22950 | 248 |
| 310 | 20240417 | 132300 | 7835266400 | 23050 | 23000 | 23100 | 22950 | 732 |
| 311 | 20240417 | 132200 | 7818437200 | 23000 | 23100 | 23100 | 23000 | 65 |
| 312 | 20240417 | 132100 | 7816938450 | 23050 | 23050 | 23050 | 23000 | 824 |
| 313 | 20240417 | 132000 | 7797967650 | 23050 | 23100 | 23100 | 23050 | 1038 |
| 314 | 20240417 | 131900 | 7774040650 | 23050 | 23100 | 23100 | 23050 | 275 |
| 315 | 20240417 | 131800 | 7767694800 | 23150 | 23100 | 23200 | 23050 | 378 |
| 316 | 20240417 | 131700 | 7758954500 | 23100 | 23150 | 23150 | 23100 | 371 |
| 317 | 20240417 | 131600 | 7750376500 | 23100 | 23150 | 23200 | 23100 | 80 |
| 318 | 20240417 | 131500 | 7748525800 | 23150 | 23150 | 23150 | 23150 | 21 |
| 319 | 20240417 | 131400 | 7748039650 | 23200 | 23100 | 23200 | 23100 | 109 |
| 320 | 20240417 | 131300 | 7745517250 | 23150 | 23150 | 23150 | 23150 | 97 |
| 321 | 20240417 | 131200 | 7743271700 | 23150 | 23150 | 23150 | 23150 | 55 |
| 322 | 20240417 | 131100 | 7741998450 | 23150 | 23150 | 23150 | 23150 | 39 |
| 323 | 20240417 | 131000 | 7741095600 | 23150 | 23200 | 23200 | 23150 | 4 |
| 324 | 20240417 | 130900 | 7741002950 | 23150 | 23150 | 23150 | 23150 | 1 |
| 325 | 20240417 | 130800 | 7740979800 | 23050 | 23100 | 23100 | 23050 | 59 |
| 326 | 20240417 | 130700 | 7739618850 | 23250 | 23150 | 23250 | 23050 | 328 |
| 327 | 20240417 | 130600 | 7732024800 | 23150 | 23100 | 23150 | 23100 | 183 |
| 328 | 20240417 | 130500 | 7727797350 | 23100 | 23050 | 23100 | 23050 | 47 |
| 329 | 20240417 | 130400 | 7726712150 | 23100 | 23050 | 23100 | 23000 | 121 |
| 330 | 20240417 | 130300 | 7723918700 | 23000 | 23050 | 23050 | 23000 | 564 |
| 331 | 20240417 | 130200 | 7710946650 | 23050 | 23050 | 23050 | 23000 | 1146 |
| 332 | 20240417 | 130100 | 7684557350 | 23050 | 23100 | 23100 | 23050 | 87 |
| 333 | 20240417 | 130000 | 7682550850 | 23050 | 23050 | 23050 | 23050 | 703 |
| 334 | 20240417 | 125900 | 7666346700 | 23050 | 23100 | 23100 | 23050 | 367 |
| 335 | 20240417 | 125800 | 7657872750 | 23100 | 23100 | 23100 | 23100 | 394 |
| 336 | 20240417 | 125700 | 7648771350 | 23100 | 23100 | 23100 | 23100 | 45 |
| 337 | 20240417 | 125600 | 7647731850 | 23100 | 23100 | 23150 | 23100 | 323 |
| 338 | 20240417 | 125500 | 7640270000 | 23100 | 23200 | 23200 | 23050 | 1428 |
| 339 | 20240417 | 125400 | 7607278500 | 23200 | 23100 | 23200 | 23100 | 414 |
| 340 | 20240417 | 125300 | 7597695300 | 23100 | 23150 | 23150 | 23100 | 141 |
| 341 | 20240417 | 125200 | 7594433650 | 23100 | 23150 | 23150 | 23100 | 301 |
| 342 | 20240417 | 125100 | 7587465550 | 23150 | 23150 | 23150 | 23150 | 71 |
| 343 | 20240417 | 125000 | 7585821900 | 23150 | 23150 | 23150 | 23150 | 79 |
| 344 | 20240417 | 124900 | 7583993050 | 23100 | 23250 | 23300 | 23100 | 1248 |
| 345 | 20240417 | 124800 | 7555076300 | 23250 | 23350 | 23350 | 23250 | 209 |
| 346 | 20240417 | 124700 | 7550207300 | 23400 | 23300 | 23400 | 23300 | 485 |
| 347 | 20240417 | 124600 | 7538873400 | 23300 | 23300 | 23300 | 23300 | 56 |
| 348 | 20240417 | 124500 | 7537568600 | 23300 | 23350 | 23350 | 23300 | 17 |
| 349 | 20240417 | 124400 | 7537172450 | 23350 | 23300 | 23350 | 23300 | 3 |
| 350 | 20240417 | 124300 | 7537102500 | 23200 | 23350 | 23350 | 23200 | 490 |
| 351 | 20240417 | 124200 | 7525690400 | 23350 | 23300 | 23350 | 23300 | 484 |
| 352 | 20240417 | 124100 | 7514391450 | 23200 | 23200 | 23200 | 23200 | 537 |
| 353 | 20240417 | 124000 | 7501933050 | 23200 | 23250 | 23300 | 23200 | 608 |
| 354 | 20240417 | 123900 | 7487801850 | 23300 | 23250 | 23300 | 23250 | 18 |
| 355 | 20240417 | 123800 | 7487383200 | 23250 | 23150 | 23300 | 23150 | 426 |
| 356 | 20240417 | 123700 | 7477493900 | 23150 | 23200 | 23250 | 23150 | 552 |
| 357 | 20240417 | 123600 | 7464713000 | 23150 | 23200 | 23250 | 23150 | 358 |
| 358 | 20240417 | 123500 | 7456404900 | 23150 | 23150 | 23150 | 23150 | 63 |
| 359 | 20240417 | 123400 | 7454946450 | 23150 | 23200 | 23200 | 23150 | 592 |
| 360 | 20240417 | 123300 | 7441236000 | 23200 | 23150 | 23200 | 23150 | 71 |
| 361 | 20240417 | 123200 | 7439589900 | 23150 | 23200 | 23200 | 23100 | 895 |
| 362 | 20240417 | 123100 | 7418885600 | 23200 | 23250 | 23250 | 23200 | 366 |
| 363 | 20240417 | 123000 | 7410387050 | 23250 | 23250 | 23250 | 23250 | 378 |
| 364 | 20240417 | 122900 | 7401598550 | 23250 | 23250 | 23250 | 23250 | 119 |
| 365 | 20240417 | 122800 | 7398831800 | 23250 | 23250 | 23250 | 23200 | 95 |
| 366 | 20240417 | 122700 | 7396626600 | 23200 | 23200 | 23200 | 23150 | 507 |
| 367 | 20240417 | 122600 | 7384866850 | 23200 | 23250 | 23250 | 23200 | 101 |
| 368 | 20240417 | 122500 | 7382523600 | 23250 | 23200 | 23250 | 23200 | 320 |
| 369 | 20240417 | 122400 | 7375099300 | 23200 | 23150 | 23200 | 23150 | 395 |
| 370 | 20240417 | 122300 | 7365952700 | 23150 | 23150 | 23150 | 23150 | 367 |
| 371 | 20240417 | 122200 | 7357456650 | 23150 | 23150 | 23200 | 23150 | 138 |
| 372 | 20240417 | 122100 | 7354256650 | 23150 | 23250 | 23250 | 23150 | 547 |
| 373 | 20240417 | 122000 | 7341568650 | 23200 | 23200 | 23200 | 23200 | 15 |
| 374 | 20240417 | 121900 | 7341220650 | 23150 | 23150 | 23200 | 23100 | 120 |
| 375 | 20240417 | 121800 | 7338438100 | 23200 | 23150 | 23200 | 23100 | 55 |
| 376 | 20240417 | 121700 | 7337165700 | 23250 | 23100 | 23250 | 23050 | 579 |
| 377 | 20240417 | 121600 | 7323769800 | 23100 | 23150 | 23150 | 23050 | 750 |
| 378 | 20240417 | 121500 | 7306431850 | 23150 | 23200 | 23250 | 23150 | 505 |
| 379 | 20240417 | 121400 | 7294740800 | 23150 | 23200 | 23200 | 23150 | 257 |
| 380 | 20240417 | 121300 | 7288790900 | 23200 | 23200 | 23200 | 23200 | 224 |
| 381 | 20240417 | 121200 | 7283594100 | 23200 | 23250 | 23250 | 23150 | 622 |
| 382 | 20240417 | 121100 | 7269159400 | 23250 | 23300 | 23350 | 23250 | 92 |
| 383 | 20240417 | 121000 | 7267020250 | 23300 | 23300 | 23300 | 23300 | 3 |
| 384 | 20240417 | 120900 | 7266950350 | 23300 | 23200 | 23300 | 23200 | 91 |
| 385 | 20240417 | 120800 | 7264834550 | 23200 | 23200 | 23200 | 23200 | 7 |
| 386 | 20240417 | 120700 | 7264672150 | 23200 | 23250 | 23250 | 23200 | 333 |
| 387 | 20240417 | 120600 | 7256934300 | 23250 | 23350 | 23350 | 23200 | 724 |
| 388 | 20240417 | 120500 | 7240115900 | 23300 | 23250 | 23300 | 23250 | 336 |
| 389 | 20240417 | 120400 | 7232288650 | 23250 | 23250 | 23350 | 23250 | 269 |
| 390 | 20240417 | 120300 | 7226028550 | 23250 | 23250 | 23250 | 23150 | 1915 |
| 391 | 20240417 | 120200 | 7181612400 | 23250 | 23350 | 23350 | 23250 | 950 |
| 392 | 20240417 | 120100 | 7159499900 | 23400 | 23350 | 23400 | 23350 | 23 |
| 393 | 20240417 | 120000 | 7158962800 | 23400 | 23400 | 23400 | 23400 | 42 |
| 394 | 20240417 | 115900 | 7157980000 | 23400 | 23450 | 23450 | 23400 | 635 |
| 395 | 20240417 | 115800 | 7143120850 | 23450 | 23450 | 23450 | 23400 | 132 |
| 396 | 20240417 | 115700 | 7140025700 | 23450 | 23550 | 23550 | 23400 | 98 |
| 397 | 20240417 | 115600 | 7137722900 | 23550 | 23350 | 23550 | 23350 | 921 |
| 398 | 20240417 | 115500 | 7116120700 | 23350 | 23300 | 23350 | 23300 | 293 |
| 399 | 20240417 | 115400 | 7109290050 | 23300 | 23350 | 23350 | 23300 | 69 |
| 400 | 20240417 | 115300 | 7107681650 | 23400 | 23350 | 23400 | 23350 | 39 |
| 401 | 20240417 | 115200 | 7106770150 | 23350 | 23400 | 23400 | 23300 | 886 |
| 402 | 20240417 | 115100 | 7086081250 | 23400 | 23400 | 23400 | 23300 | 514 |
| 403 | 20240417 | 115000 | 7074061650 | 23450 | 23450 | 23450 | 23450 | 49 |
| 404 | 20240417 | 114900 | 7072912600 | 23450 | 23400 | 23450 | 23400 | 8 |
| 405 | 20240417 | 114800 | 7072725050 | 23400 | 23400 | 23400 | 23400 | 2 |
| 406 | 20240417 | 114700 | 7072678250 | 23400 | 23400 | 23400 | 23400 | 44 |
| 407 | 20240417 | 114600 | 7071648650 | 23450 | 23350 | 23450 | 23300 | 446 |
| 408 | 20240417 | 114500 | 7061228100 | 23300 | 23400 | 23450 | 23300 | 1977 |
| 409 | 20240417 | 114400 | 7015056300 | 23450 | 23500 | 23500 | 23350 | 1194 |
| 410 | 20240417 | 114300 | 6987105600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 411 | 20240417 | 114200 | 6987105600 | 23500 | 23450 | 23500 | 23400 | 2965 |
| 412 | 20240417 | 114100 | 6917589600 | 23450 | 23550 | 23550 | 23450 | 971 |
| 413 | 20240417 | 114000 | 6894768200 | 23550 | 23550 | 23550 | 23500 | 284 |
| 414 | 20240417 | 113900 | 6888080100 | 23600 | 23650 | 23650 | 23550 | 911 |
| 415 | 20240417 | 113800 | 6866583700 | 23650 | 23600 | 23650 | 23600 | 29 |
| 416 | 20240417 | 113700 | 6865898350 | 23600 | 23650 | 23650 | 23600 | 49 |
| 417 | 20240417 | 113600 | 6864739950 | 23650 | 23600 | 23650 | 23600 | 106 |
| 418 | 20240417 | 113500 | 6862234250 | 23600 | 23600 | 23600 | 23600 | 385 |
| 419 | 20240417 | 113400 | 6853148250 | 23600 | 23600 | 23650 | 23600 | 22 |
| 420 | 20240417 | 113300 | 6852628950 | 23650 | 23650 | 23650 | 23650 | 2 |
| 421 | 20240417 | 113200 | 6852581650 | 23650 | 23600 | 23650 | 23600 | 3 |
| 422 | 20240417 | 113100 | 6852510750 | 23650 | 23600 | 23650 | 23600 | 133 |
| 423 | 20240417 | 113000 | 6849371300 | 23600 | 23650 | 23650 | 23600 | 443 |
| 424 | 20240417 | 112900 | 6838911450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 425 | 20240417 | 112800 | 6838911450 | 23700 | 23750 | 23750 | 23700 | 363 |
| 426 | 20240417 | 112700 | 6830302050 | 23650 | 23650 | 23650 | 23650 | 10 |
| 427 | 20240417 | 112600 | 6830065550 | 23800 | 23650 | 23800 | 23650 | 391 |
| 428 | 20240417 | 112500 | 6820781900 | 23650 | 23650 | 23700 | 23600 | 942 |
| 429 | 20240417 | 112400 | 6798507700 | 23650 | 23700 | 23700 | 23650 | 1113 |
| 430 | 20240417 | 112300 | 6772184250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 431 | 20240417 | 112200 | 6772184250 | 23650 | 23650 | 23650 | 23650 | 10 |
| 432 | 20240417 | 112100 | 6771947750 | 23650 | 23750 | 23750 | 23650 | 311 |
| 433 | 20240417 | 112000 | 6764573700 | 23750 | 23750 | 23750 | 23750 | 214 |
| 434 | 20240417 | 111900 | 6759491200 | 23750 | 23700 | 23750 | 23700 | 306 |
| 435 | 20240417 | 111800 | 6752238500 | 23750 | 23700 | 23750 | 23700 | 407 |
| 436 | 20240417 | 111700 | 6742582100 | 23700 | 23700 | 23700 | 23600 | 12 |
| 437 | 20240417 | 111600 | 6742297800 | 23700 | 23650 | 23700 | 23650 | 16 |
| 438 | 20240417 | 111500 | 6741919350 | 23700 | 23600 | 23700 | 23600 | 369 |
| 439 | 20240417 | 111400 | 6733210550 | 23600 | 23600 | 23600 | 23600 | 199 |
| 440 | 20240417 | 111300 | 6728514150 | 23600 | 23650 | 23700 | 23600 | 606 |
| 441 | 20240417 | 111200 | 6714192650 | 23650 | 23650 | 23650 | 23650 | 286 |
| 442 | 20240417 | 111100 | 6707428750 | 23650 | 23650 | 23650 | 23650 | 524 |
| 443 | 20240417 | 111000 | 6695036150 | 23700 | 23700 | 23700 | 23650 | 144 |
| 444 | 20240417 | 110900 | 6691624300 | 23700 | 23700 | 23750 | 23700 | 71 |
| 445 | 20240417 | 110800 | 6689940800 | 23650 | 23650 | 23750 | 23600 | 132 |
| 446 | 20240417 | 110700 | 6686817500 | 23650 | 23650 | 23750 | 23650 | 244 |
| 447 | 20240417 | 110600 | 6681044400 | 23650 | 23700 | 23700 | 23650 | 173 |
| 448 | 20240417 | 110500 | 6676951900 | 23700 | 23700 | 23700 | 23700 | 142 |
| 449 | 20240417 | 110400 | 6673586500 | 23750 | 23750 | 23750 | 23750 | 32 |
| 450 | 20240417 | 110300 | 6672826500 | 23750 | 23800 | 23850 | 23750 | 77 |
| 451 | 20240417 | 110200 | 6670996500 | 23850 | 23800 | 23850 | 23800 | 107 |
| 452 | 20240417 | 110100 | 6668449300 | 23800 | 23700 | 23800 | 23700 | 332 |
| 453 | 20240417 | 110000 | 6660568000 | 23650 | 23700 | 23750 | 23650 | 385 |
| 454 | 20240417 | 105900 | 6651443550 | 23700 | 23700 | 23700 | 23700 | 13 |
| 455 | 20240417 | 105800 | 6651135450 | 23700 | 23700 | 23700 | 23700 | 26 |
| 456 | 20240417 | 105700 | 6650519250 | 23700 | 23700 | 23700 | 23600 | 1215 |
| 457 | 20240417 | 105600 | 6621784450 | 23650 | 23650 | 23700 | 23650 | 104 |
| 458 | 20240417 | 105500 | 6619324600 | 23600 | 23650 | 23750 | 23600 | 470 |
| 459 | 20240417 | 105400 | 6608225000 | 23750 | 23700 | 23750 | 23650 | 447 |
| 460 | 20240417 | 105300 | 6597640350 | 23750 | 23700 | 23750 | 23700 | 102 |
| 461 | 20240417 | 105200 | 6595219500 | 23800 | 23750 | 23800 | 23700 | 451 |
| 462 | 20240417 | 105100 | 6584528150 | 23600 | 23800 | 23850 | 23600 | 2532 |
| 463 | 20240417 | 105000 | 6524577150 | 23850 | 23950 | 23950 | 23800 | 718 |
| 464 | 20240417 | 104900 | 6507426350 | 23950 | 24000 | 24050 | 23950 | 330 |
| 465 | 20240417 | 104800 | 6499510750 | 24000 | 24100 | 24100 | 24000 | 265 |
| 466 | 20240417 | 104700 | 6493143950 | 24100 | 24100 | 24100 | 24100 | 10 |
| 467 | 20240417 | 104600 | 6492902950 | 24050 | 24150 | 24200 | 24050 | 250 |
| 468 | 20240417 | 104500 | 6486868400 | 24150 | 24250 | 24300 | 24150 | 629 |
| 469 | 20240417 | 104400 | 6471627400 | 24250 | 24200 | 24300 | 24200 | 1139 |
| 470 | 20240417 | 104300 | 6444030500 | 24250 | 24100 | 24300 | 24100 | 4284 |
| 471 | 20240417 | 104200 | 6340219200 | 24050 | 24100 | 24250 | 24050 | 1966 |
| 472 | 20240417 | 104100 | 6292852750 | 24100 | 23900 | 24100 | 23850 | 1483 |
| 473 | 20240417 | 104000 | 6257318500 | 23900 | 23850 | 23900 | 23850 | 575 |
| 474 | 20240417 | 103900 | 6243594650 | 23850 | 23850 | 23900 | 23800 | 696 |
| 475 | 20240417 | 103800 | 6226991250 | 23850 | 23900 | 23950 | 23850 | 564 |
| 476 | 20240417 | 103700 | 6213509950 | 23900 | 23800 | 23900 | 23800 | 441 |
| 477 | 20240417 | 103600 | 6202990850 | 23850 | 23800 | 23850 | 23800 | 531 |
| 478 | 20240417 | 103500 | 6190349900 | 23800 | 23700 | 23800 | 23650 | 106 |
| 479 | 20240417 | 103400 | 6187834400 | 23650 | 23650 | 23700 | 23650 | 1061 |
| 480 | 20240417 | 103300 | 6162695200 | 23600 | 23500 | 23600 | 23500 | 355 |
| 481 | 20240417 | 103200 | 6154350650 | 23500 | 23600 | 23700 | 23500 | 582 |
| 482 | 20240417 | 103100 | 6140651700 | 23600 | 23700 | 23700 | 23600 | 625 |
| 483 | 20240417 | 103000 | 6125891750 | 23700 | 23750 | 23750 | 23700 | 538 |
| 484 | 20240417 | 102900 | 6113134750 | 23750 | 23700 | 23750 | 23650 | 461 |
| 485 | 20240417 | 102800 | 6102201550 | 23650 | 23700 | 23700 | 23600 | 1249 |
| 486 | 20240417 | 102700 | 6072662600 | 23650 | 23600 | 23700 | 23600 | 767 |
| 487 | 20240417 | 102600 | 6054533900 | 23600 | 23700 | 23700 | 23450 | 2931 |
| 488 | 20240417 | 102500 | 5985268250 | 23750 | 23850 | 23850 | 23750 | 1011 |
| 489 | 20240417 | 102400 | 5961218850 | 23850 | 23850 | 23850 | 23750 | 804 |
| 490 | 20240417 | 102300 | 5942086500 | 23800 | 23900 | 23900 | 23700 | 1186 |
| 491 | 20240417 | 102200 | 5913885250 | 23750 | 24000 | 24000 | 23700 | 2159 |
| 492 | 20240417 | 102100 | 5862424200 | 24000 | 24050 | 24050 | 23900 | 2069 |
| 493 | 20240417 | 102000 | 5812749150 | 24000 | 24250 | 24250 | 24000 | 3870 |
| 494 | 20240417 | 101900 | 5719245700 | 24300 | 24300 | 24300 | 24150 | 2242 |
| 495 | 20240417 | 101800 | 5664974450 | 24200 | 24350 | 24350 | 24150 | 2222 |
| 496 | 20240417 | 101700 | 5611097150 | 24250 | 24050 | 24550 | 24050 | 3114 |
| 497 | 20240417 | 101600 | 5535300500 | 24100 | 24400 | 24400 | 24050 | 4114 |
| 498 | 20240417 | 101500 | 5435697500 | 24400 | 24600 | 24600 | 24350 | 10579 |
| 499 | 20240417 | 101400 | 5176884500 | 24600 | 24300 | 24650 | 24150 | 6553 |
| 500 | 20240417 | 101300 | 5017239900 | 24300 | 24150 | 24500 | 24150 | 17963 |
| 501 | 20240417 | 101200 | 4580535450 | 24250 | 24100 | 24250 | 24050 | 3801 |
| 502 | 20240417 | 101100 | 4488785000 | 24100 | 24150 | 24200 | 24050 | 4421 |
| 503 | 20240417 | 101000 | 4382093950 | 24050 | 23800 | 24200 | 23800 | 2435 |
| 504 | 20240417 | 100900 | 4323650000 | 23800 | 23850 | 23900 | 23750 | 1513 |
| 505 | 20240417 | 100800 | 4287563400 | 23850 | 23900 | 23900 | 23800 | 468 |
| 506 | 20240417 | 100700 | 4276400900 | 23900 | 23750 | 23900 | 23750 | 1619 |
| 507 | 20240417 | 100600 | 4237849300 | 23700 | 23700 | 23800 | 23700 | 907 |
| 508 | 20240417 | 100500 | 4216338900 | 23700 | 23700 | 23700 | 23700 | 1266 |
| 509 | 20240417 | 100400 | 4186334700 | 23650 | 23650 | 23700 | 23650 | 353 |
| 510 | 20240417 | 100300 | 4177983000 | 23600 | 23650 | 23650 | 23600 | 359 |
| 511 | 20240417 | 100200 | 4169492750 | 23650 | 23650 | 23700 | 23650 | 1048 |
| 512 | 20240417 | 100100 | 4144702750 | 23650 | 23700 | 23700 | 23600 | 556 |
| 513 | 20240417 | 100000 | 4131544200 | 23650 | 23600 | 23650 | 23550 | 950 |
| 514 | 20240417 | 095900 | 4109103350 | 23550 | 23500 | 23600 | 23500 | 247 |
| 515 | 20240417 | 095800 | 4103289300 | 23550 | 23500 | 23600 | 23450 | 236 |
| 516 | 20240417 | 095700 | 4097747150 | 23500 | 23450 | 23500 | 23450 | 195 |
| 517 | 20240417 | 095600 | 4093171650 | 23500 | 23500 | 23600 | 23500 | 237 |
| 518 | 20240417 | 095500 | 4087597950 | 23450 | 23550 | 23550 | 23450 | 604 |
| 519 | 20240417 | 095400 | 4073396450 | 23500 | 23400 | 23600 | 23400 | 913 |
| 520 | 20240417 | 095300 | 4051982800 | 23400 | 23500 | 23500 | 23400 | 1185 |
| 521 | 20240417 | 095200 | 4024162850 | 23500 | 23600 | 23600 | 23450 | 650 |
| 522 | 20240417 | 095100 | 4008870450 | 23600 | 23500 | 23600 | 23400 | 612 |
| 523 | 20240417 | 095000 | 3994485250 | 23500 | 23550 | 23600 | 23450 | 2475 |
| 524 | 20240417 | 094900 | 3936368700 | 23600 | 23650 | 23700 | 23600 | 1171 |
| 525 | 20240417 | 094800 | 3908698400 | 23650 | 23700 | 23750 | 23650 | 556 |
| 526 | 20240417 | 094700 | 3895526600 | 23750 | 23650 | 23750 | 23650 | 635 |
| 527 | 20240417 | 094600 | 3880463850 | 23700 | 23600 | 23750 | 23600 | 502 |
| 528 | 20240417 | 094500 | 3868565900 | 23650 | 23550 | 23750 | 23500 | 1464 |
| 529 | 20240417 | 094400 | 3833998900 | 23550 | 23700 | 23800 | 23550 | 1107 |
| 530 | 20240417 | 094300 | 3807849600 | 23800 | 23900 | 23900 | 23700 | 2311 |
| 531 | 20240417 | 094200 | 3752825050 | 23900 | 23850 | 23900 | 23800 | 1164 |
| 532 | 20240417 | 094100 | 3725076400 | 23800 | 23750 | 23850 | 23750 | 1461 |
| 533 | 20240417 | 094000 | 3690300750 | 23750 | 23550 | 23750 | 23550 | 1800 |
| 534 | 20240417 | 093900 | 3647681950 | 23550 | 23450 | 23600 | 23450 | 392 |
| 535 | 20240417 | 093800 | 3638478300 | 23450 | 23450 | 23500 | 23450 | 364 |
| 536 | 20240417 | 093700 | 3629942450 | 23400 | 23400 | 23500 | 23400 | 1552 |
| 537 | 20240417 | 093600 | 3593531650 | 23400 | 23600 | 23650 | 23400 | 3787 |
| 538 | 20240417 | 093500 | 3504370750 | 23600 | 23450 | 23650 | 23450 | 1139 |
| 539 | 20240417 | 093400 | 3477533050 | 23400 | 23450 | 23650 | 23350 | 4222 |
| 540 | 20240417 | 093300 | 3378393550 | 23500 | 23300 | 23500 | 23300 | 2475 |
| 541 | 20240417 | 093200 | 3320543550 | 23250 | 23250 | 23300 | 23200 | 2950 |
| 542 | 20240417 | 093100 | 3252022450 | 23200 | 23200 | 23250 | 23150 | 2567 |
| 543 | 20240417 | 093000 | 3192477650 | 23250 | 23100 | 23350 | 23100 | 3172 |
| 544 | 20240417 | 092900 | 3118822250 | 23150 | 23150 | 23150 | 23050 | 1259 |
| 545 | 20240417 | 092800 | 3089737550 | 23100 | 22950 | 23150 | 22950 | 872 |
| 546 | 20240417 | 092700 | 3069608400 | 23000 | 23050 | 23050 | 22950 | 768 |
| 547 | 20240417 | 092600 | 3051951850 | 23050 | 23100 | 23150 | 23000 | 4485 |
| 548 | 20240417 | 092500 | 2948454350 | 23100 | 22950 | 23100 | 22950 | 2274 |
| 549 | 20240417 | 092400 | 2896121100 | 22950 | 22750 | 23000 | 22750 | 3611 |
| 550 | 20240417 | 092300 | 2813467400 | 22750 | 22700 | 22850 | 22700 | 1955 |
| 551 | 20240417 | 092200 | 2768940300 | 22700 | 22700 | 22800 | 22700 | 463 |
| 552 | 20240417 | 092100 | 2758423750 | 22700 | 22600 | 22800 | 22600 | 3146 |
| 553 | 20240417 | 092000 | 2687154550 | 22550 | 22600 | 22600 | 22550 | 2612 |
| 554 | 20240417 | 091900 | 2628167300 | 22600 | 22600 | 22650 | 22550 | 907 |
| 555 | 20240417 | 091800 | 2607696400 | 22550 | 22650 | 22700 | 22550 | 1420 |
| 556 | 20240417 | 091700 | 2575575450 | 22700 | 22700 | 22700 | 22650 | 247 |
| 557 | 20240417 | 091600 | 2569975950 | 22650 | 22650 | 22700 | 22650 | 597 |
| 558 | 20240417 | 091500 | 2556453000 | 22600 | 22750 | 22750 | 22600 | 1424 |
| 559 | 20240417 | 091400 | 2524150700 | 22750 | 22700 | 22750 | 22600 | 1470 |
| 560 | 20240417 | 091300 | 2490766950 | 22600 | 22500 | 22700 | 22450 | 2857 |
| 561 | 20240417 | 091200 | 2426345800 | 22450 | 22450 | 22500 | 22400 | 3716 |
| 562 | 20240417 | 091100 | 2342963150 | 22450 | 22450 | 22500 | 22400 | 2347 |
| 563 | 20240417 | 091000 | 2290250750 | 22450 | 22550 | 22550 | 22400 | 3815 |
| 564 | 20240417 | 090900 | 2204606000 | 22550 | 22700 | 22750 | 22500 | 7179 |
| 565 | 20240417 | 090800 | 2042134900 | 22650 | 22650 | 22750 | 22600 | 6079 |
| 566 | 20240417 | 090700 | 1904386150 | 22650 | 22700 | 22750 | 22600 | 2691 |
| 567 | 20240417 | 090600 | 1843408200 | 22700 | 22850 | 22850 | 22700 | 4059 |
| 568 | 20240417 | 090500 | 1751093000 | 22850 | 22450 | 23000 | 22400 | 8786 |
| 569 | 20240417 | 090400 | 1551524750 | 22450 | 22400 | 22600 | 22250 | 5908 |
| 570 | 20240417 | 090300 | 1418943750 | 22250 | 22450 | 22550 | 22200 | 13210 |
| 571 | 20240417 | 090200 | 1123541450 | 22300 | 22850 | 22850 | 22300 | 18865 |
| 572 | 20240417 | 090100 | 696564300 | 22850 | 22950 | 23000 | 22750 | 12752 |
| 573 | 20240417 | 090000 | 404969400 | 23000 | 23050 | 23450 | 22800 | 17355 |