31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 9168 |
| 3 | 20240417 | 184800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20240417 | 184700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20240417 | 184600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20240417 | 184500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20240417 | 184400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20240417 | 184300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20240417 | 184200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20240417 | 184100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20240417 | 184000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20240417 | 183900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20240417 | 183800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20240417 | 183700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20240417 | 183600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20240417 | 183500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20240417 | 183400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20240417 | 183300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20240417 | 183200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20240417 | 183100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20240417 | 183000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20240417 | 182900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20240417 | 182800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20240417 | 182700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20240417 | 182600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20240417 | 182500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20240417 | 182400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20240417 | 182300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20240417 | 182200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20240417 | 182100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20240417 | 182000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20240417 | 181900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 9168 |
| 33 | 20240417 | 181800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20240417 | 181700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20240417 | 181600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20240417 | 181500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20240417 | 181400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20240417 | 181300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20240417 | 181200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20240417 | 181100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20240417 | 181000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20240417 | 180900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20240417 | 180800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20240417 | 180700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20240417 | 180600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20240417 | 180500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20240417 | 180400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20240417 | 180300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20240417 | 180200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20240417 | 180100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20240417 | 180000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20240417 | 175900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20240417 | 175800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20240417 | 175700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20240417 | 175600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20240417 | 175500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20240417 | 175400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20240417 | 175300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20240417 | 175200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20240417 | 175100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20240417 | 175000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20240417 | 174900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 9168 |
| 63 | 20240417 | 174800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20240417 | 174700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20240417 | 174600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20240417 | 174500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20240417 | 174400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20240417 | 174300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20240417 | 174200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20240417 | 174100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20240417 | 174000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20240417 | 173900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20240417 | 173800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20240417 | 173700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20240417 | 173600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20240417 | 173500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20240417 | 173400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20240417 | 173300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20240417 | 173200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20240417 | 173100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20240417 | 173000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20240417 | 172900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20240417 | 172800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20240417 | 172700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20240417 | 172600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20240417 | 172500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20240417 | 172400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20240417 | 172300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20240417 | 172200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20240417 | 172100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20240417 | 172000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20240417 | 171900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 9168 |
| 93 | 20240417 | 171800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20240417 | 171700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20240417 | 171600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20240417 | 171500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20240417 | 171400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20240417 | 171300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20240417 | 171200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20240417 | 171100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20240417 | 171000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20240417 | 170900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20240417 | 170800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20240417 | 170700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20240417 | 170600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20240417 | 170500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20240417 | 170400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20240417 | 170300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20240417 | 170200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20240417 | 170100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20240417 | 170000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20240417 | 165900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20240417 | 165800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20240417 | 165700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20240417 | 165600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20240417 | 165500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20240417 | 165400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20240417 | 165300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20240417 | 165200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20240417 | 165100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20240417 | 165000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20240417 | 164900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 9168 |
| 123 | 20240417 | 164800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20240417 | 164700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20240417 | 164600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20240417 | 164500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20240417 | 164400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20240417 | 164300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20240417 | 164200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20240417 | 164100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20240417 | 164000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20240417 | 163900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20240417 | 163800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20240417 | 163700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20240417 | 163600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20240417 | 163500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20240417 | 163400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20240417 | 163300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20240417 | 163200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20240417 | 163100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20240417 | 163000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20240417 | 162900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20240417 | 162800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20240417 | 162700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20240417 | 162600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20240417 | 162500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20240417 | 162400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20240417 | 162300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20240417 | 162200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20240417 | 162100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20240417 | 162000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20240417 | 161900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 9168 |
| 153 | 20240417 | 161800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20240417 | 161700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20240417 | 161600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20240417 | 161500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20240417 | 161400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20240417 | 161300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20240417 | 161200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20240417 | 161100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20240417 | 161000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20240417 | 160900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20240417 | 160800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20240417 | 160700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20240417 | 160600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20240417 | 160500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20240417 | 160400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20240417 | 160300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20240417 | 160200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20240417 | 160100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20240417 | 160000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20240417 | 155900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20240417 | 155800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20240417 | 155700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20240417 | 155600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20240417 | 155500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20240417 | 155400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20240417 | 155300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20240417 | 155200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20240417 | 155100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20240417 | 155000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20240417 | 154900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 9168 |
| 183 | 20240417 | 154800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20240417 | 154700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20240417 | 154600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20240417 | 154500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20240417 | 154400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20240417 | 154300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20240417 | 154200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20240417 | 154100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20240417 | 154000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20240417 | 153900 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20240417 | 153800 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20240417 | 153700 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20240417 | 153600 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20240417 | 153500 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20240417 | 153400 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20240417 | 153300 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20240417 | 153200 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20240417 | 153100 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20240417 | 153000 | 6107621550 | 31900 | 31900 | 31900 | 31900 | 9168 |
| 202 | 20240417 | 152900 | 5815162350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20240417 | 152800 | 5815162350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20240417 | 152700 | 5815162350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20240417 | 152600 | 5815162350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20240417 | 152500 | 5815162350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20240417 | 152400 | 5815162350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20240417 | 152300 | 5815162350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20240417 | 152200 | 5815162350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20240417 | 152100 | 5815162350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20240417 | 152000 | 5815162350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20240417 | 151900 | 5815162350 | 31950 | 32050 | 32150 | 31950 | 2399 |
| 213 | 20240417 | 151800 | 5738277000 | 32050 | 32000 | 32100 | 31950 | 1041 |
| 214 | 20240417 | 151700 | 5704940700 | 32000 | 32000 | 32050 | 31950 | 422 |
| 215 | 20240417 | 151600 | 5691442750 | 31950 | 32050 | 32050 | 31950 | 433 |
| 216 | 20240417 | 151500 | 5677588950 | 32050 | 31950 | 32050 | 31950 | 915 |
| 217 | 20240417 | 151400 | 5648296050 | 32000 | 32050 | 32050 | 31950 | 3710 |
| 218 | 20240417 | 151300 | 5529661950 | 32000 | 32000 | 32050 | 32000 | 3768 |
| 219 | 20240417 | 151200 | 5409083100 | 32000 | 32000 | 32050 | 32000 | 268 |
| 220 | 20240417 | 151100 | 5400501950 | 32050 | 32050 | 32100 | 32000 | 1608 |
| 221 | 20240417 | 151000 | 5348959500 | 32050 | 32050 | 32100 | 32050 | 1367 |
| 222 | 20240417 | 150900 | 5305146000 | 32050 | 32050 | 32100 | 32000 | 3662 |
| 223 | 20240417 | 150800 | 5187794200 | 32100 | 32050 | 32100 | 32050 | 437 |
| 224 | 20240417 | 150700 | 5173776550 | 32050 | 32100 | 32100 | 32050 | 299 |
| 225 | 20240417 | 150600 | 5164192900 | 32050 | 32050 | 32100 | 32050 | 66 |
| 226 | 20240417 | 150500 | 5162076500 | 32100 | 32050 | 32100 | 32050 | 262 |
| 227 | 20240417 | 150400 | 5153678900 | 32050 | 32100 | 32150 | 32050 | 1848 |
| 228 | 20240417 | 150300 | 5094401000 | 32150 | 32150 | 32150 | 32100 | 689 |
| 229 | 20240417 | 150200 | 5072283700 | 32150 | 32100 | 32150 | 32100 | 211 |
| 230 | 20240417 | 150100 | 5065507250 | 32100 | 32100 | 32150 | 32100 | 333 |
| 231 | 20240417 | 150000 | 5054815950 | 32100 | 32100 | 32150 | 32100 | 168 |
| 232 | 20240417 | 145900 | 5049423000 | 32100 | 32100 | 32150 | 32100 | 428 |
| 233 | 20240417 | 145800 | 5035678450 | 32150 | 32100 | 32150 | 32100 | 278 |
| 234 | 20240417 | 145700 | 5026754400 | 32100 | 32100 | 32150 | 32100 | 146 |
| 235 | 20240417 | 145600 | 5022066500 | 32100 | 32150 | 32200 | 32100 | 1095 |
| 236 | 20240417 | 145500 | 4986864250 | 32150 | 32150 | 32200 | 32150 | 86 |
| 237 | 20240417 | 145400 | 4984099250 | 32200 | 32150 | 32200 | 32150 | 54 |
| 238 | 20240417 | 145300 | 4982363000 | 32200 | 32250 | 32250 | 32150 | 1451 |
| 239 | 20240417 | 145200 | 4935641400 | 32200 | 32200 | 32250 | 32200 | 155 |
| 240 | 20240417 | 145100 | 4930650300 | 32250 | 32200 | 32250 | 32200 | 146 |
| 241 | 20240417 | 145000 | 4925944000 | 32200 | 32200 | 32250 | 32200 | 404 |
| 242 | 20240417 | 144900 | 4912916700 | 32250 | 32200 | 32250 | 32200 | 770 |
| 243 | 20240417 | 144800 | 4888089400 | 32250 | 32200 | 32250 | 32200 | 77 |
| 244 | 20240417 | 144700 | 4885608700 | 32200 | 32250 | 32250 | 32200 | 149 |
| 245 | 20240417 | 144600 | 4880810350 | 32200 | 32200 | 32250 | 32200 | 301 |
| 246 | 20240417 | 144500 | 4871114900 | 32200 | 32200 | 32250 | 32200 | 63 |
| 247 | 20240417 | 144400 | 4869086150 | 32200 | 32200 | 32250 | 32200 | 729 |
| 248 | 20240417 | 144300 | 4845577850 | 32200 | 32250 | 32250 | 32200 | 1166 |
| 249 | 20240417 | 144200 | 4807975400 | 32300 | 32250 | 32300 | 32250 | 45 |
| 250 | 20240417 | 144100 | 4806523450 | 32250 | 32250 | 32250 | 32250 | 87 |
| 251 | 20240417 | 144000 | 4803717700 | 32250 | 32250 | 32250 | 32250 | 97 |
| 252 | 20240417 | 143900 | 4800589450 | 32250 | 32300 | 32300 | 32250 | 598 |
| 253 | 20240417 | 143800 | 4781275800 | 32250 | 32300 | 32300 | 32250 | 705 |
| 254 | 20240417 | 143700 | 4758506100 | 32300 | 32300 | 32300 | 32250 | 78 |
| 255 | 20240417 | 143600 | 4755988150 | 32300 | 32300 | 32300 | 32300 | 1229 |
| 256 | 20240417 | 143500 | 4716291450 | 32350 | 32300 | 32350 | 32300 | 1125 |
| 257 | 20240417 | 143400 | 4679898800 | 32400 | 32300 | 32400 | 32300 | 564 |
| 258 | 20240417 | 143300 | 4661654850 | 32300 | 32350 | 32350 | 32300 | 79 |
| 259 | 20240417 | 143200 | 4659101200 | 32350 | 32350 | 32350 | 32350 | 268 |
| 260 | 20240417 | 143100 | 4650431400 | 32400 | 32300 | 32400 | 32300 | 317 |
| 261 | 20240417 | 143000 | 4640178150 | 32300 | 32300 | 32350 | 32300 | 85 |
| 262 | 20240417 | 142900 | 4637431150 | 32300 | 32300 | 32350 | 32300 | 291 |
| 263 | 20240417 | 142800 | 4628031750 | 32300 | 32350 | 32350 | 32300 | 558 |
| 264 | 20240417 | 142700 | 4609985500 | 32350 | 32350 | 32400 | 32300 | 239 |
| 265 | 20240417 | 142600 | 4602253400 | 32350 | 32350 | 32400 | 32350 | 347 |
| 266 | 20240417 | 142500 | 4591027100 | 32350 | 32350 | 32350 | 32350 | 97 |
| 267 | 20240417 | 142400 | 4587889150 | 32350 | 32350 | 32400 | 32350 | 75 |
| 268 | 20240417 | 142300 | 4585462850 | 32350 | 32350 | 32400 | 32350 | 66 |
| 269 | 20240417 | 142200 | 4583326700 | 32350 | 32350 | 32400 | 32350 | 311 |
| 270 | 20240417 | 142100 | 4573265350 | 32350 | 32350 | 32350 | 32300 | 904 |
| 271 | 20240417 | 142000 | 4544023350 | 32300 | 32300 | 32300 | 32300 | 846 |
| 272 | 20240417 | 141900 | 4516697550 | 32300 | 32300 | 32300 | 32300 | 206 |
| 273 | 20240417 | 141800 | 4510043750 | 32350 | 32300 | 32350 | 32300 | 143 |
| 274 | 20240417 | 141700 | 4505422100 | 32300 | 32300 | 32350 | 32300 | 594 |
| 275 | 20240417 | 141600 | 4486208750 | 32300 | 32250 | 32350 | 32250 | 772 |
| 276 | 20240417 | 141500 | 4461279750 | 32250 | 32250 | 32250 | 32250 | 344 |
| 277 | 20240417 | 141400 | 4450185750 | 32250 | 32250 | 32250 | 32250 | 257 |
| 278 | 20240417 | 141300 | 4441897500 | 32250 | 32250 | 32300 | 32250 | 297 |
| 279 | 20240417 | 141200 | 4432317750 | 32250 | 32250 | 32250 | 32250 | 203 |
| 280 | 20240417 | 141100 | 4425771000 | 32250 | 32250 | 32300 | 32250 | 995 |
| 281 | 20240417 | 141000 | 4393682200 | 32250 | 32250 | 32250 | 32250 | 58 |
| 282 | 20240417 | 140900 | 4391811700 | 32250 | 32300 | 32300 | 32250 | 142 |
| 283 | 20240417 | 140800 | 4387227200 | 32250 | 32250 | 32300 | 32250 | 65 |
| 284 | 20240417 | 140700 | 4385130400 | 32250 | 32250 | 32250 | 32200 | 526 |
| 285 | 20240417 | 140600 | 4368172300 | 32250 | 32300 | 32300 | 32250 | 139 |
| 286 | 20240417 | 140500 | 4363685250 | 32300 | 32300 | 32300 | 32250 | 177 |
| 287 | 20240417 | 140400 | 4357972800 | 32300 | 32300 | 32300 | 32250 | 455 |
| 288 | 20240417 | 140300 | 4343277850 | 32250 | 32250 | 32250 | 32250 | 650 |
| 289 | 20240417 | 140200 | 4322315350 | 32250 | 32250 | 32300 | 32250 | 288 |
| 290 | 20240417 | 140100 | 4313017200 | 32250 | 32250 | 32300 | 32250 | 39 |
| 291 | 20240417 | 140000 | 4311759350 | 32250 | 32300 | 32300 | 32250 | 929 |
| 292 | 20240417 | 135900 | 4281754500 | 32350 | 32300 | 32350 | 32300 | 263 |
| 293 | 20240417 | 135800 | 4273248150 | 32300 | 32350 | 32350 | 32300 | 263 |
| 294 | 20240417 | 135700 | 4264740200 | 32350 | 32400 | 32400 | 32350 | 181 |
| 295 | 20240417 | 135600 | 4258878300 | 32350 | 32350 | 32400 | 32350 | 67 |
| 296 | 20240417 | 135500 | 4256710700 | 32350 | 32300 | 32400 | 32300 | 1456 |
| 297 | 20240417 | 135400 | 4209636200 | 32300 | 32300 | 32300 | 32250 | 273 |
| 298 | 20240417 | 135300 | 4200827350 | 32250 | 32200 | 32250 | 32200 | 295 |
| 299 | 20240417 | 135200 | 4191315600 | 32200 | 32200 | 32250 | 32200 | 55 |
| 300 | 20240417 | 135100 | 4189543950 | 32200 | 32200 | 32250 | 32200 | 366 |
| 301 | 20240417 | 135000 | 4177748250 | 32200 | 32200 | 32300 | 32200 | 64 |
| 302 | 20240417 | 134900 | 4175685250 | 32250 | 32200 | 32250 | 32200 | 563 |
| 303 | 20240417 | 134800 | 4157541150 | 32150 | 32200 | 32200 | 32150 | 40 |
| 304 | 20240417 | 134700 | 4156254150 | 32200 | 32150 | 32200 | 32150 | 811 |
| 305 | 20240417 | 134600 | 4130144950 | 32150 | 32150 | 32200 | 32150 | 105 |
| 306 | 20240417 | 134500 | 4126769150 | 32200 | 32200 | 32200 | 32150 | 138 |
| 307 | 20240417 | 134400 | 4122326550 | 32150 | 32150 | 32200 | 32150 | 850 |
| 308 | 20240417 | 134300 | 4094998900 | 32150 | 32200 | 32200 | 32150 | 46 |
| 309 | 20240417 | 134200 | 4093518700 | 32250 | 32150 | 32250 | 32150 | 361 |
| 310 | 20240417 | 134100 | 4081894850 | 32150 | 32150 | 32250 | 32150 | 383 |
| 311 | 20240417 | 134000 | 4069577400 | 32250 | 32200 | 32250 | 32200 | 239 |
| 312 | 20240417 | 133900 | 4061879100 | 32200 | 32200 | 32200 | 32150 | 668 |
| 313 | 20240417 | 133800 | 4040370550 | 32100 | 32200 | 32200 | 32100 | 328 |
| 314 | 20240417 | 133700 | 4029826200 | 32150 | 32150 | 32200 | 32150 | 99 |
| 315 | 20240417 | 133600 | 4026643250 | 32150 | 32150 | 32150 | 32150 | 130 |
| 316 | 20240417 | 133500 | 4022463750 | 32150 | 32150 | 32150 | 32150 | 515 |
| 317 | 20240417 | 133400 | 4005906500 | 32150 | 32150 | 32200 | 32150 | 99 |
| 318 | 20240417 | 133300 | 4002723600 | 32100 | 32150 | 32150 | 32100 | 230 |
| 319 | 20240417 | 133200 | 3995331600 | 32150 | 32200 | 32200 | 32150 | 468 |
| 320 | 20240417 | 133100 | 3980285250 | 32150 | 32200 | 32200 | 32150 | 199 |
| 321 | 20240417 | 133000 | 3973887150 | 32150 | 32150 | 32200 | 32150 | 138 |
| 322 | 20240417 | 132900 | 3969448800 | 32200 | 32200 | 32200 | 32150 | 90 |
| 323 | 20240417 | 132800 | 3966550850 | 32200 | 32200 | 32250 | 32200 | 492 |
| 324 | 20240417 | 132700 | 3950707900 | 32250 | 32200 | 32250 | 32200 | 148 |
| 325 | 20240417 | 132600 | 3945942100 | 32250 | 32150 | 32250 | 32150 | 2071 |
| 326 | 20240417 | 132500 | 3879269550 | 32150 | 32100 | 32150 | 32100 | 351 |
| 327 | 20240417 | 132400 | 3867986450 | 32100 | 32100 | 32150 | 32100 | 263 |
| 328 | 20240417 | 132300 | 3859534450 | 32100 | 32000 | 32150 | 32000 | 1120 |
| 329 | 20240417 | 132200 | 3823615950 | 32050 | 32000 | 32050 | 32000 | 91 |
| 330 | 20240417 | 132100 | 3820703650 | 32000 | 32050 | 32050 | 32000 | 112 |
| 331 | 20240417 | 132000 | 3817119150 | 32000 | 32000 | 32000 | 32000 | 1494 |
| 332 | 20240417 | 131900 | 3769311150 | 32050 | 32050 | 32050 | 32000 | 157 |
| 333 | 20240417 | 131800 | 3764285750 | 32050 | 32000 | 32050 | 32000 | 218 |
| 334 | 20240417 | 131700 | 3757303950 | 32050 | 32050 | 32050 | 32050 | 64 |
| 335 | 20240417 | 131600 | 3755252750 | 32050 | 32050 | 32100 | 32050 | 119 |
| 336 | 20240417 | 131500 | 3751438650 | 32050 | 32100 | 32100 | 32050 | 1699 |
| 337 | 20240417 | 131400 | 3696985250 | 32050 | 32150 | 32150 | 32050 | 3963 |
| 338 | 20240417 | 131300 | 3569786900 | 32150 | 32100 | 32150 | 32100 | 209 |
| 339 | 20240417 | 131200 | 3563075450 | 32150 | 32150 | 32150 | 32100 | 180 |
| 340 | 20240417 | 131100 | 3557290000 | 32150 | 32150 | 32150 | 32100 | 265 |
| 341 | 20240417 | 131000 | 3548779450 | 32100 | 32100 | 32150 | 32100 | 326 |
| 342 | 20240417 | 130900 | 3538303500 | 32100 | 32150 | 32150 | 32100 | 172 |
| 343 | 20240417 | 130800 | 3532782150 | 32150 | 32100 | 32150 | 32100 | 373 |
| 344 | 20240417 | 130700 | 3520805000 | 32100 | 32050 | 32100 | 32050 | 496 |
| 345 | 20240417 | 130600 | 3504885150 | 32050 | 32100 | 32100 | 32050 | 147 |
| 346 | 20240417 | 130500 | 3500172050 | 32050 | 32100 | 32150 | 32050 | 1834 |
| 347 | 20240417 | 130400 | 3441301000 | 32150 | 32150 | 32150 | 32150 | 311 |
| 348 | 20240417 | 130300 | 3431302350 | 32100 | 32150 | 32150 | 32100 | 744 |
| 349 | 20240417 | 130200 | 3407413050 | 32100 | 32100 | 32150 | 32100 | 219 |
| 350 | 20240417 | 130100 | 3400376950 | 32100 | 32150 | 32150 | 32100 | 69 |
| 351 | 20240417 | 130000 | 3398161050 | 32150 | 32150 | 32150 | 32100 | 9 |
| 352 | 20240417 | 125900 | 3397871900 | 32100 | 32150 | 32200 | 32100 | 1091 |
| 353 | 20240417 | 125800 | 3362802000 | 32150 | 32150 | 32200 | 32150 | 377 |
| 354 | 20240417 | 125700 | 3350681300 | 32150 | 32100 | 32150 | 32100 | 208 |
| 355 | 20240417 | 125600 | 3343999150 | 32150 | 32150 | 32150 | 32100 | 296 |
| 356 | 20240417 | 125500 | 3334493500 | 32150 | 32100 | 32150 | 32100 | 2057 |
| 357 | 20240417 | 125400 | 3268431350 | 32150 | 32150 | 32200 | 32150 | 1912 |
| 358 | 20240417 | 125300 | 3206954350 | 32150 | 32150 | 32200 | 32150 | 340 |
| 359 | 20240417 | 125200 | 3196023200 | 32150 | 32200 | 32200 | 32150 | 2726 |
| 360 | 20240417 | 125100 | 3108382050 | 32200 | 32200 | 32200 | 32200 | 10 |
| 361 | 20240417 | 125000 | 3108060050 | 32200 | 32200 | 32200 | 32150 | 334 |
| 362 | 20240417 | 124900 | 3097306500 | 32200 | 32200 | 32200 | 32150 | 36 |
| 363 | 20240417 | 124800 | 3096148100 | 32150 | 32200 | 32200 | 32150 | 323 |
| 364 | 20240417 | 124700 | 3085747550 | 32150 | 32150 | 32200 | 32150 | 350 |
| 365 | 20240417 | 124600 | 3074479950 | 32150 | 32200 | 32200 | 32150 | 329 |
| 366 | 20240417 | 124500 | 3063891650 | 32200 | 32200 | 32200 | 32150 | 12 |
| 367 | 20240417 | 124400 | 3063505300 | 32200 | 32200 | 32200 | 32150 | 323 |
| 368 | 20240417 | 124300 | 3053104750 | 32200 | 32200 | 32250 | 32150 | 5268 |
| 369 | 20240417 | 124200 | 2883505900 | 32200 | 32200 | 32200 | 32200 | 106 |
| 370 | 20240417 | 124100 | 2880092700 | 32250 | 32250 | 32250 | 32200 | 1561 |
| 371 | 20240417 | 124000 | 2829772600 | 32250 | 32300 | 32300 | 32200 | 120 |
| 372 | 20240417 | 123900 | 2825902650 | 32300 | 32250 | 32300 | 32250 | 612 |
| 373 | 20240417 | 123800 | 2806164150 | 32250 | 32250 | 32250 | 32250 | 158 |
| 374 | 20240417 | 123700 | 2801068650 | 32250 | 32300 | 32300 | 32250 | 195 |
| 375 | 20240417 | 123600 | 2794779750 | 32250 | 32300 | 32300 | 32250 | 344 |
| 376 | 20240417 | 123500 | 2783685600 | 32300 | 32250 | 32300 | 32250 | 396 |
| 377 | 20240417 | 123400 | 2770914350 | 32250 | 32300 | 32300 | 32250 | 1140 |
| 378 | 20240417 | 123300 | 2734093950 | 32350 | 32350 | 32350 | 32350 | 1033 |
| 379 | 20240417 | 123200 | 2700676400 | 32350 | 32350 | 32350 | 32350 | 2 |
| 380 | 20240417 | 123100 | 2700611700 | 32400 | 32400 | 32400 | 32400 | 47 |
| 381 | 20240417 | 123000 | 2699088900 | 32400 | 32400 | 32400 | 32400 | 3 |
| 382 | 20240417 | 122900 | 2698991700 | 32350 | 32350 | 32400 | 32350 | 79 |
| 383 | 20240417 | 122800 | 2696434000 | 32350 | 32400 | 32400 | 32350 | 820 |
| 384 | 20240417 | 122700 | 2669905800 | 32400 | 32400 | 32450 | 32400 | 48 |
| 385 | 20240417 | 122600 | 2668350400 | 32400 | 32450 | 32450 | 32400 | 52 |
| 386 | 20240417 | 122500 | 2666663550 | 32400 | 32400 | 32400 | 32400 | 17 |
| 387 | 20240417 | 122400 | 2666112750 | 32400 | 32400 | 32400 | 32400 | 4 |
| 388 | 20240417 | 122300 | 2665983150 | 32400 | 32400 | 32400 | 32350 | 58 |
| 389 | 20240417 | 122200 | 2664106400 | 32400 | 32400 | 32400 | 32400 | 1 |
| 390 | 20240417 | 122100 | 2664074000 | 32450 | 32400 | 32450 | 32400 | 6 |
| 391 | 20240417 | 122000 | 2663879450 | 32400 | 32400 | 32400 | 32400 | 5 |
| 392 | 20240417 | 121900 | 2663717450 | 32350 | 32350 | 32400 | 32350 | 256 |
| 393 | 20240417 | 121800 | 2655432750 | 32400 | 32400 | 32400 | 32400 | 33 |
| 394 | 20240417 | 121700 | 2654363550 | 32400 | 32400 | 32400 | 32400 | 152 |
| 395 | 20240417 | 121600 | 2649438750 | 32400 | 32400 | 32400 | 32400 | 10 |
| 396 | 20240417 | 121500 | 2649114750 | 32400 | 32400 | 32450 | 32400 | 417 |
| 397 | 20240417 | 121400 | 2635603800 | 32400 | 32400 | 32400 | 32400 | 0 |
| 398 | 20240417 | 121300 | 2635603800 | 32400 | 32400 | 32400 | 32400 | 151 |
| 399 | 20240417 | 121200 | 2630711400 | 32450 | 32450 | 32450 | 32450 | 46 |
| 400 | 20240417 | 121100 | 2629218700 | 32450 | 32450 | 32450 | 32450 | 51 |
| 401 | 20240417 | 121000 | 2627563750 | 32450 | 32450 | 32450 | 32450 | 56 |
| 402 | 20240417 | 120900 | 2625746550 | 32450 | 32450 | 32450 | 32400 | 30 |
| 403 | 20240417 | 120800 | 2624773400 | 32400 | 32400 | 32450 | 32400 | 257 |
| 404 | 20240417 | 120700 | 2616446500 | 32400 | 32450 | 32450 | 32400 | 70 |
| 405 | 20240417 | 120600 | 2614178450 | 32450 | 32450 | 32500 | 32450 | 55 |
| 406 | 20240417 | 120500 | 2612391150 | 32450 | 32450 | 32450 | 32450 | 100 |
| 407 | 20240417 | 120400 | 2609146150 | 32450 | 32450 | 32450 | 32450 | 54 |
| 408 | 20240417 | 120300 | 2607393850 | 32500 | 32400 | 32500 | 32350 | 418 |
| 409 | 20240417 | 120200 | 2593867200 | 32450 | 32400 | 32450 | 32400 | 55 |
| 410 | 20240417 | 120100 | 2592082500 | 32450 | 32450 | 32450 | 32450 | 3 |
| 411 | 20240417 | 120000 | 2591985150 | 32450 | 32450 | 32450 | 32400 | 7 |
| 412 | 20240417 | 115900 | 2591758100 | 32400 | 32400 | 32400 | 32400 | 100 |
| 413 | 20240417 | 115800 | 2588518100 | 32400 | 32450 | 32450 | 32400 | 78 |
| 414 | 20240417 | 115700 | 2585989850 | 32450 | 32400 | 32450 | 32400 | 203 |
| 415 | 20240417 | 115600 | 2579412500 | 32450 | 32400 | 32450 | 32400 | 151 |
| 416 | 20240417 | 115500 | 2574520050 | 32400 | 32400 | 32400 | 32400 | 33 |
| 417 | 20240417 | 115400 | 2573450850 | 32400 | 32450 | 32450 | 32400 | 159 |
| 418 | 20240417 | 115300 | 2568299100 | 32400 | 32450 | 32450 | 32400 | 34 |
| 419 | 20240417 | 115200 | 2567195900 | 32450 | 32450 | 32450 | 32450 | 1 |
| 420 | 20240417 | 115100 | 2567163450 | 32450 | 32500 | 32500 | 32450 | 5 |
| 421 | 20240417 | 115000 | 2567001000 | 32500 | 32450 | 32500 | 32450 | 95 |
| 422 | 20240417 | 114900 | 2563913650 | 32550 | 32550 | 32550 | 32500 | 12 |
| 423 | 20240417 | 114800 | 2563523150 | 32550 | 32500 | 32550 | 32500 | 2 |
| 424 | 20240417 | 114700 | 2563458100 | 32400 | 32450 | 32450 | 32400 | 1205 |
| 425 | 20240417 | 114600 | 2524405800 | 32400 | 32500 | 32500 | 32400 | 382 |
| 426 | 20240417 | 114500 | 2512009900 | 32500 | 32500 | 32500 | 32500 | 14 |
| 427 | 20240417 | 114400 | 2511554900 | 32500 | 32500 | 32500 | 32500 | 128 |
| 428 | 20240417 | 114300 | 2507394900 | 32500 | 32500 | 32500 | 32500 | 6 |
| 429 | 20240417 | 114200 | 2507199900 | 32500 | 32550 | 32550 | 32500 | 16 |
| 430 | 20240417 | 114100 | 2506679150 | 32550 | 32450 | 32550 | 32450 | 108 |
| 431 | 20240417 | 114000 | 2503168250 | 32500 | 32500 | 32500 | 32500 | 40 |
| 432 | 20240417 | 113900 | 2501868250 | 32450 | 32450 | 32450 | 32450 | 4 |
| 433 | 20240417 | 113800 | 2501738450 | 32500 | 32450 | 32500 | 32450 | 126 |
| 434 | 20240417 | 113700 | 2497649600 | 32450 | 32450 | 32450 | 32450 | 79 |
| 435 | 20240417 | 113600 | 2495086050 | 32500 | 32500 | 32500 | 32500 | 100 |
| 436 | 20240417 | 113500 | 2491836050 | 32450 | 32450 | 32450 | 32450 | 250 |
| 437 | 20240417 | 113400 | 2483723550 | 32450 | 32500 | 32500 | 32450 | 142 |
| 438 | 20240417 | 113300 | 2479114900 | 32500 | 32450 | 32500 | 32450 | 30 |
| 439 | 20240417 | 113200 | 2478141350 | 32450 | 32450 | 32450 | 32450 | 9 |
| 440 | 20240417 | 113100 | 2477849300 | 32450 | 32450 | 32450 | 32450 | 136 |
| 441 | 20240417 | 113000 | 2473436100 | 32400 | 32400 | 32450 | 32400 | 17 |
| 442 | 20240417 | 112900 | 2472884700 | 32400 | 32450 | 32450 | 32400 | 176 |
| 443 | 20240417 | 112800 | 2467173750 | 32450 | 32450 | 32500 | 32450 | 102 |
| 444 | 20240417 | 112700 | 2463863650 | 32450 | 32450 | 32450 | 32450 | 17 |
| 445 | 20240417 | 112600 | 2463312000 | 32400 | 32450 | 32500 | 32400 | 242 |
| 446 | 20240417 | 112500 | 2455459100 | 32450 | 32450 | 32450 | 32450 | 3 |
| 447 | 20240417 | 112400 | 2455361750 | 32450 | 32450 | 32450 | 32450 | 27 |
| 448 | 20240417 | 112300 | 2454485600 | 32500 | 32450 | 32500 | 32450 | 7 |
| 449 | 20240417 | 112200 | 2454258250 | 32450 | 32450 | 32450 | 32450 | 37 |
| 450 | 20240417 | 112100 | 2453057600 | 32450 | 32450 | 32450 | 32400 | 217 |
| 451 | 20240417 | 112000 | 2446016000 | 32450 | 32400 | 32450 | 32400 | 178 |
| 452 | 20240417 | 111900 | 2440239950 | 32400 | 32450 | 32450 | 32400 | 158 |
| 453 | 20240417 | 111800 | 2435120550 | 32450 | 32450 | 32500 | 32450 | 278 |
| 454 | 20240417 | 111700 | 2426099400 | 32500 | 32500 | 32500 | 32500 | 30 |
| 455 | 20240417 | 111600 | 2425124400 | 32500 | 32500 | 32500 | 32450 | 17 |
| 456 | 20240417 | 111500 | 2424571950 | 32500 | 32500 | 32500 | 32450 | 7 |
| 457 | 20240417 | 111400 | 2424344600 | 32500 | 32400 | 32500 | 32400 | 681 |
| 458 | 20240417 | 111300 | 2402260600 | 32400 | 32400 | 32400 | 32400 | 202 |
| 459 | 20240417 | 111200 | 2395715800 | 32400 | 32450 | 32450 | 32400 | 1108 |
| 460 | 20240417 | 111100 | 2359816500 | 32400 | 32500 | 32500 | 32400 | 9523 |
| 461 | 20240417 | 111000 | 2051210050 | 32450 | 32500 | 32500 | 32450 | 137 |
| 462 | 20240417 | 110900 | 2046763000 | 32500 | 32550 | 32550 | 32450 | 538 |
| 463 | 20240417 | 110800 | 2029277950 | 32550 | 32550 | 32600 | 32550 | 25 |
| 464 | 20240417 | 110700 | 2028464000 | 32550 | 32550 | 32550 | 32550 | 11 |
| 465 | 20240417 | 110600 | 2028105950 | 32550 | 32550 | 32550 | 32550 | 15 |
| 466 | 20240417 | 110500 | 2027617700 | 32600 | 32550 | 32600 | 32550 | 55 |
| 467 | 20240417 | 110400 | 2025824750 | 32600 | 32550 | 32600 | 32550 | 2 |
| 468 | 20240417 | 110300 | 2025759600 | 32600 | 32550 | 32600 | 32550 | 196 |
| 469 | 20240417 | 110200 | 2019378300 | 32500 | 32550 | 32550 | 32500 | 10 |
| 470 | 20240417 | 110100 | 2019053250 | 32600 | 32550 | 32600 | 32550 | 57 |
| 471 | 20240417 | 110000 | 2017197800 | 32600 | 32600 | 32650 | 32600 | 122 |
| 472 | 20240417 | 105900 | 2013220550 | 32650 | 32600 | 32650 | 32600 | 17 |
| 473 | 20240417 | 105800 | 2012666200 | 32600 | 32600 | 32650 | 32550 | 178 |
| 474 | 20240417 | 105700 | 2006863900 | 32600 | 32600 | 32600 | 32550 | 4 |
| 475 | 20240417 | 105600 | 2006733550 | 32600 | 32650 | 32650 | 32600 | 58 |
| 476 | 20240417 | 105500 | 2004842600 | 32600 | 32600 | 32650 | 32600 | 178 |
| 477 | 20240417 | 105400 | 1999034850 | 32600 | 32600 | 32600 | 32600 | 3 |
| 478 | 20240417 | 105300 | 1998937050 | 32650 | 32650 | 32650 | 32650 | 14 |
| 479 | 20240417 | 105200 | 1998479950 | 32600 | 32650 | 32650 | 32600 | 687 |
| 480 | 20240417 | 105100 | 1976049750 | 32650 | 32500 | 32650 | 32500 | 524 |
| 481 | 20240417 | 105000 | 1959016150 | 32600 | 32600 | 32600 | 32500 | 835 |
| 482 | 20240417 | 104900 | 1931846350 | 32550 | 32550 | 32550 | 32550 | 1 |
| 483 | 20240417 | 104800 | 1931813800 | 32600 | 32600 | 32600 | 32600 | 126 |
| 484 | 20240417 | 104700 | 1927706200 | 32600 | 32600 | 32600 | 32500 | 136 |
| 485 | 20240417 | 104600 | 1923284700 | 32550 | 32550 | 32550 | 32550 | 2 |
| 486 | 20240417 | 104500 | 1923219600 | 32550 | 32500 | 32550 | 32500 | 12 |
| 487 | 20240417 | 104400 | 1922829500 | 32550 | 32550 | 32600 | 32550 | 62 |
| 488 | 20240417 | 104300 | 1920811350 | 32600 | 32550 | 32600 | 32550 | 33 |
| 489 | 20240417 | 104200 | 1919736950 | 32600 | 32550 | 32700 | 32550 | 679 |
| 490 | 20240417 | 104100 | 1897551150 | 32550 | 32550 | 32550 | 32550 | 6 |
| 491 | 20240417 | 104000 | 1897355850 | 32550 | 32500 | 32650 | 32500 | 175 |
| 492 | 20240417 | 103900 | 1891664950 | 32500 | 32600 | 32600 | 32500 | 29 |
| 493 | 20240417 | 103800 | 1890720000 | 32600 | 32550 | 32600 | 32500 | 152 |
| 494 | 20240417 | 103700 | 1885775250 | 32550 | 32650 | 32700 | 32500 | 596 |
| 495 | 20240417 | 103600 | 1866387700 | 32650 | 32650 | 32650 | 32650 | 26 |
| 496 | 20240417 | 103500 | 1865538800 | 32650 | 32650 | 32650 | 32650 | 3 |
| 497 | 20240417 | 103400 | 1865440850 | 32700 | 32650 | 32750 | 32650 | 342 |
| 498 | 20240417 | 103300 | 1854257350 | 32650 | 32650 | 32650 | 32650 | 1 |
| 499 | 20240417 | 103200 | 1854224700 | 32700 | 32700 | 32700 | 32650 | 254 |
| 500 | 20240417 | 103100 | 1845928600 | 32650 | 32650 | 32700 | 32650 | 34 |
| 501 | 20240417 | 103000 | 1844817350 | 32700 | 32700 | 32700 | 32700 | 43 |
| 502 | 20240417 | 102900 | 1843411250 | 32650 | 32700 | 32700 | 32650 | 13 |
| 503 | 20240417 | 102800 | 1842986500 | 32700 | 32650 | 32700 | 32650 | 87 |
| 504 | 20240417 | 102700 | 1840142650 | 32700 | 32700 | 32750 | 32700 | 98 |
| 505 | 20240417 | 102600 | 1836936750 | 32700 | 32650 | 32700 | 32650 | 519 |
| 506 | 20240417 | 102500 | 1819975100 | 32650 | 32650 | 32650 | 32600 | 21 |
| 507 | 20240417 | 102400 | 1819289550 | 32600 | 32650 | 32650 | 32600 | 542 |
| 508 | 20240417 | 102300 | 1801595350 | 32550 | 32450 | 32700 | 32450 | 760 |
| 509 | 20240417 | 102200 | 1776809850 | 32500 | 32400 | 32500 | 32350 | 886 |
| 510 | 20240417 | 102100 | 1748045600 | 32400 | 32400 | 32450 | 32400 | 299 |
| 511 | 20240417 | 102000 | 1738355550 | 32400 | 32400 | 32500 | 32400 | 298 |
| 512 | 20240417 | 101900 | 1728697600 | 32400 | 32400 | 32400 | 32350 | 112 |
| 513 | 20240417 | 101800 | 1725068850 | 32350 | 32500 | 32500 | 32350 | 101 |
| 514 | 20240417 | 101700 | 1721792950 | 32500 | 32400 | 32500 | 32300 | 484 |
| 515 | 20240417 | 101600 | 1706133100 | 32400 | 32400 | 32400 | 32300 | 2338 |
| 516 | 20240417 | 101500 | 1630471800 | 32400 | 32450 | 32450 | 32400 | 2202 |
| 517 | 20240417 | 101400 | 1559114800 | 32450 | 32500 | 32500 | 32450 | 74 |
| 518 | 20240417 | 101300 | 1556710950 | 32450 | 32500 | 32500 | 32450 | 235 |
| 519 | 20240417 | 101200 | 1549084600 | 32500 | 32650 | 32750 | 32500 | 951 |
| 520 | 20240417 | 101100 | 1518130100 | 32550 | 32450 | 32750 | 32450 | 426 |
| 521 | 20240417 | 101000 | 1504277000 | 32450 | 32450 | 32500 | 32450 | 1134 |
| 522 | 20240417 | 100900 | 1467478350 | 32450 | 32550 | 32600 | 32450 | 3281 |
| 523 | 20240417 | 100800 | 1360825450 | 32550 | 32600 | 32650 | 32550 | 1510 |
| 524 | 20240417 | 100700 | 1311595500 | 32600 | 32700 | 32700 | 32600 | 213 |
| 525 | 20240417 | 100600 | 1304651350 | 32650 | 32700 | 32700 | 32650 | 3577 |
| 526 | 20240417 | 100500 | 1187746400 | 32700 | 32750 | 32750 | 32700 | 233 |
| 527 | 20240417 | 100400 | 1180118950 | 32800 | 32800 | 32800 | 32750 | 1008 |
| 528 | 20240417 | 100300 | 1147065800 | 32850 | 32850 | 32900 | 32850 | 234 |
| 529 | 20240417 | 100200 | 1139377850 | 32850 | 32850 | 32850 | 32850 | 74 |
| 530 | 20240417 | 100100 | 1136946950 | 32900 | 32850 | 32900 | 32850 | 236 |
| 531 | 20240417 | 100000 | 1129194300 | 32850 | 32850 | 32900 | 32850 | 42 |
| 532 | 20240417 | 095900 | 1127814550 | 32850 | 32800 | 32900 | 32800 | 133 |
| 533 | 20240417 | 095800 | 1123449550 | 32900 | 32800 | 32900 | 32800 | 84 |
| 534 | 20240417 | 095700 | 1120691850 | 32800 | 32800 | 32900 | 32800 | 159 |
| 535 | 20240417 | 095600 | 1115474650 | 32800 | 32800 | 32800 | 32750 | 7 |
| 536 | 20240417 | 095500 | 1115245100 | 32750 | 32800 | 32800 | 32750 | 110 |
| 537 | 20240417 | 095400 | 1111641450 | 32750 | 32800 | 32850 | 32750 | 213 |
| 538 | 20240417 | 095300 | 1104655850 | 32850 | 32850 | 32850 | 32800 | 513 |
| 539 | 20240417 | 095200 | 1087812600 | 32850 | 32900 | 32900 | 32850 | 75 |
| 540 | 20240417 | 095100 | 1085348650 | 32900 | 32900 | 32900 | 32850 | 104 |
| 541 | 20240417 | 095000 | 1081929400 | 32900 | 32850 | 32900 | 32850 | 801 |
| 542 | 20240417 | 094900 | 1055577850 | 32950 | 32900 | 32950 | 32900 | 715 |
| 543 | 20240417 | 094800 | 1032049300 | 32950 | 32950 | 32950 | 32900 | 270 |
| 544 | 20240417 | 094700 | 1023163450 | 32950 | 32950 | 32950 | 32900 | 1368 |
| 545 | 20240417 | 094600 | 978149900 | 32950 | 32950 | 33050 | 32950 | 123 |
| 546 | 20240417 | 094500 | 974094600 | 32950 | 33050 | 33050 | 32950 | 66 |
| 547 | 20240417 | 094400 | 971918500 | 33100 | 33000 | 33100 | 32900 | 611 |
| 548 | 20240417 | 094300 | 951711100 | 32950 | 33000 | 33000 | 32950 | 21 |
| 549 | 20240417 | 094200 | 951018600 | 33000 | 32950 | 33000 | 32900 | 1196 |
| 550 | 20240417 | 094100 | 911604700 | 32950 | 33000 | 33000 | 32950 | 209 |
| 551 | 20240417 | 094000 | 904714500 | 32950 | 33000 | 33150 | 32950 | 1593 |
| 552 | 20240417 | 093900 | 852115800 | 33050 | 33000 | 33100 | 33000 | 675 |
| 553 | 20240417 | 093800 | 829814650 | 33000 | 33100 | 33100 | 33000 | 290 |
| 554 | 20240417 | 093700 | 820244100 | 33100 | 33050 | 33100 | 33050 | 209 |
| 555 | 20240417 | 093600 | 813328700 | 33050 | 33000 | 33050 | 33000 | 131 |
| 556 | 20240417 | 093500 | 809005250 | 32950 | 32950 | 32950 | 32900 | 715 |
| 557 | 20240417 | 093400 | 785447000 | 32950 | 32950 | 32950 | 32950 | 400 |
| 558 | 20240417 | 093300 | 772267000 | 32950 | 32950 | 32950 | 32950 | 253 |
| 559 | 20240417 | 093200 | 763930650 | 32950 | 33050 | 33050 | 32950 | 1742 |
| 560 | 20240417 | 093100 | 706486900 | 33050 | 33050 | 33050 | 33050 | 62 |
| 561 | 20240417 | 093000 | 704437800 | 33050 | 32900 | 33050 | 32900 | 741 |
| 562 | 20240417 | 092900 | 680001800 | 32850 | 32850 | 32900 | 32850 | 151 |
| 563 | 20240417 | 092800 | 675038950 | 32850 | 32750 | 32850 | 32700 | 388 |
| 564 | 20240417 | 092700 | 662313250 | 32800 | 32850 | 32850 | 32750 | 431 |
| 565 | 20240417 | 092600 | 648162500 | 32650 | 32850 | 32850 | 32650 | 387 |
| 566 | 20240417 | 092500 | 635511150 | 32650 | 32750 | 32850 | 32650 | 644 |
| 567 | 20240417 | 092400 | 614411050 | 32650 | 32700 | 32700 | 32650 | 1070 |
| 568 | 20240417 | 092300 | 579450550 | 32700 | 32800 | 32800 | 32700 | 136 |
| 569 | 20240417 | 092200 | 574992750 | 32700 | 32700 | 32800 | 32700 | 35 |
| 570 | 20240417 | 092100 | 573846950 | 32800 | 32700 | 32800 | 32700 | 327 |
| 571 | 20240417 | 092000 | 563153950 | 32700 | 32700 | 32800 | 32700 | 935 |
| 572 | 20240417 | 091900 | 532549550 | 32800 | 32750 | 32800 | 32750 | 214 |
| 573 | 20240417 | 091800 | 525540450 | 32750 | 32700 | 32850 | 32700 | 647 |
| 574 | 20240417 | 091700 | 504309000 | 32700 | 32700 | 32750 | 32700 | 140 |
| 575 | 20240417 | 091600 | 499729200 | 32650 | 32600 | 32650 | 32600 | 352 |
| 576 | 20240417 | 091500 | 488241900 | 32600 | 32650 | 32700 | 32600 | 1036 |
| 577 | 20240417 | 091400 | 454428650 | 32650 | 32650 | 32700 | 32650 | 67 |
| 578 | 20240417 | 091300 | 452241050 | 32650 | 32650 | 32650 | 32650 | 602 |
| 579 | 20240417 | 091200 | 432585750 | 32650 | 32700 | 32700 | 32650 | 564 |
| 580 | 20240417 | 091100 | 414167750 | 32700 | 32750 | 32750 | 32700 | 712 |
| 581 | 20240417 | 091000 | 390879550 | 32750 | 32750 | 32750 | 32750 | 393 |
| 582 | 20240417 | 090900 | 378008800 | 32750 | 32700 | 32950 | 32700 | 1223 |
| 583 | 20240417 | 090800 | 337807650 | 32700 | 32700 | 32750 | 32700 | 62 |
| 584 | 20240417 | 090700 | 335779700 | 32700 | 32700 | 32700 | 32700 | 20 |
| 585 | 20240417 | 090600 | 335125700 | 32700 | 32650 | 32700 | 32650 | 451 |
| 586 | 20240417 | 090500 | 320381950 | 32650 | 32750 | 32750 | 32650 | 2658 |
| 587 | 20240417 | 090400 | 233509150 | 32800 | 32850 | 32900 | 32750 | 228 |
| 588 | 20240417 | 090300 | 226028900 | 32850 | 32750 | 32850 | 32700 | 222 |
| 589 | 20240417 | 090200 | 218750800 | 32750 | 32700 | 32750 | 32650 | 776 |
| 590 | 20240417 | 090100 | 193365100 | 32750 | 32900 | 32900 | 32750 | 1064 |
| 591 | 20240417 | 090000 | 158487550 | 32900 | 32700 | 32950 | 32700 | 4845 |