34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 17962 |
| 3 | 20240419 | 191800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20240419 | 191700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20240419 | 191600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20240419 | 191500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20240419 | 191400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20240419 | 191300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20240419 | 191200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20240419 | 191100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20240419 | 191000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20240419 | 190900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20240419 | 190800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20240419 | 190700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20240419 | 190600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20240419 | 190500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20240419 | 190400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20240419 | 190300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20240419 | 190200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20240419 | 190100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20240419 | 190000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20240419 | 185900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20240419 | 185800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20240419 | 185700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20240419 | 185600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20240419 | 185500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20240419 | 185400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20240419 | 185300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20240419 | 185200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20240419 | 185100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20240419 | 185000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20240419 | 184900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 17962 |
| 33 | 20240419 | 184800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20240419 | 184700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20240419 | 184600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20240419 | 184500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20240419 | 184400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20240419 | 184300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20240419 | 184200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20240419 | 184100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20240419 | 184000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20240419 | 183900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20240419 | 183800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20240419 | 183700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20240419 | 183600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20240419 | 183500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20240419 | 183400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20240419 | 183300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20240419 | 183200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20240419 | 183100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20240419 | 183000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20240419 | 182900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20240419 | 182800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20240419 | 182700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20240419 | 182600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20240419 | 182500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20240419 | 182400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20240419 | 182300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20240419 | 182200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20240419 | 182100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20240419 | 182000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20240419 | 181900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 17962 |
| 63 | 20240419 | 181800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20240419 | 181700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20240419 | 181600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20240419 | 181500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20240419 | 181400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20240419 | 181300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20240419 | 181200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20240419 | 181100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20240419 | 181000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20240419 | 180900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20240419 | 180800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20240419 | 180700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20240419 | 180600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20240419 | 180500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20240419 | 180400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20240419 | 180300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20240419 | 180200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20240419 | 180100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20240419 | 180000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20240419 | 175900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20240419 | 175800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20240419 | 175700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20240419 | 175600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20240419 | 175500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20240419 | 175400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20240419 | 175300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20240419 | 175200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20240419 | 175100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20240419 | 175000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20240419 | 174900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 17962 |
| 93 | 20240419 | 174800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20240419 | 174700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20240419 | 174600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20240419 | 174500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20240419 | 174400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20240419 | 174300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20240419 | 174200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20240419 | 174100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20240419 | 174000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20240419 | 173900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20240419 | 173800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20240419 | 173700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20240419 | 173600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20240419 | 173500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20240419 | 173400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20240419 | 173300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20240419 | 173200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20240419 | 173100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20240419 | 173000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20240419 | 172900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20240419 | 172800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20240419 | 172700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20240419 | 172600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20240419 | 172500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20240419 | 172400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20240419 | 172300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20240419 | 172200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20240419 | 172100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20240419 | 172000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20240419 | 171900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 17962 |
| 123 | 20240419 | 171800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20240419 | 171700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20240419 | 171600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20240419 | 171500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20240419 | 171400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20240419 | 171300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20240419 | 171200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20240419 | 171100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20240419 | 171000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20240419 | 170900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20240419 | 170800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20240419 | 170700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20240419 | 170600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20240419 | 170500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20240419 | 170400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20240419 | 170300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20240419 | 170200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20240419 | 170100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20240419 | 170000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20240419 | 165900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20240419 | 165800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20240419 | 165700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20240419 | 165600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20240419 | 165500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20240419 | 165400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20240419 | 165300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20240419 | 165200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20240419 | 165100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20240419 | 165000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20240419 | 164900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 17962 |
| 153 | 20240419 | 164800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20240419 | 164700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20240419 | 164600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20240419 | 164500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20240419 | 164400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20240419 | 164300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20240419 | 164200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20240419 | 164100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20240419 | 164000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20240419 | 163900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20240419 | 163800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20240419 | 163700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20240419 | 163600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20240419 | 163500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20240419 | 163400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20240419 | 163300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20240419 | 163200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20240419 | 163100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20240419 | 163000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20240419 | 162900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20240419 | 162800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20240419 | 162700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20240419 | 162600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20240419 | 162500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20240419 | 162400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20240419 | 162300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20240419 | 162200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20240419 | 162100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20240419 | 162000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20240419 | 161900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 17962 |
| 183 | 20240419 | 161800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20240419 | 161700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20240419 | 161600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20240419 | 161500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20240419 | 161400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20240419 | 161300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20240419 | 161200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20240419 | 161100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20240419 | 161000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20240419 | 160900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20240419 | 160800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20240419 | 160700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20240419 | 160600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20240419 | 160500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20240419 | 160400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20240419 | 160300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20240419 | 160200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20240419 | 160100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20240419 | 160000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20240419 | 155900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20240419 | 155800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20240419 | 155700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20240419 | 155600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20240419 | 155500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20240419 | 155400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20240419 | 155300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20240419 | 155200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20240419 | 155100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20240419 | 155000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20240419 | 154900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 17962 |
| 213 | 20240419 | 154800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20240419 | 154700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20240419 | 154600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20240419 | 154500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20240419 | 154400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20240419 | 154300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20240419 | 154200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20240419 | 154100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20240419 | 154000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20240419 | 153900 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20240419 | 153800 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20240419 | 153700 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20240419 | 153600 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 226 | 20240419 | 153500 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 227 | 20240419 | 153400 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 228 | 20240419 | 153300 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 229 | 20240419 | 153200 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 230 | 20240419 | 153100 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 231 | 20240419 | 153000 | 27736356500 | 42650 | 42650 | 42650 | 42650 | 17962 |
| 232 | 20240419 | 152900 | 26970277200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 233 | 20240419 | 152800 | 26970277200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 234 | 20240419 | 152700 | 26970277200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 235 | 20240419 | 152600 | 26970277200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 236 | 20240419 | 152500 | 26970277200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 237 | 20240419 | 152400 | 26970277200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 238 | 20240419 | 152300 | 26970277200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 239 | 20240419 | 152200 | 26970277200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 240 | 20240419 | 152100 | 26970277200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 241 | 20240419 | 152000 | 26970277200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 242 | 20240419 | 151900 | 26970277200 | 42800 | 42750 | 42800 | 42700 | 5079 |
| 243 | 20240419 | 151800 | 26753090350 | 42700 | 42750 | 42750 | 42700 | 494 |
| 244 | 20240419 | 151700 | 26731974500 | 42750 | 42750 | 42750 | 42700 | 1394 |
| 245 | 20240419 | 151600 | 26672434250 | 42750 | 42700 | 42750 | 42700 | 1902 |
| 246 | 20240419 | 151500 | 26591201800 | 42700 | 42700 | 42750 | 42650 | 3504 |
| 247 | 20240419 | 151400 | 26441605100 | 42700 | 42700 | 42700 | 42650 | 1468 |
| 248 | 20240419 | 151300 | 26378975700 | 42700 | 42600 | 42700 | 42600 | 2835 |
| 249 | 20240419 | 151200 | 26258074650 | 42650 | 42650 | 42650 | 42600 | 1059 |
| 250 | 20240419 | 151100 | 26212960550 | 42650 | 42600 | 42650 | 42600 | 2071 |
| 251 | 20240419 | 151000 | 26124735600 | 42600 | 42650 | 42700 | 42600 | 2825 |
| 252 | 20240419 | 150900 | 26004247650 | 42700 | 42700 | 42700 | 42650 | 500 |
| 253 | 20240419 | 150800 | 25982909450 | 42700 | 42700 | 42700 | 42650 | 1753 |
| 254 | 20240419 | 150700 | 25908141550 | 42700 | 42700 | 42750 | 42650 | 737 |
| 255 | 20240419 | 150600 | 25876670800 | 42750 | 42700 | 42750 | 42700 | 161 |
| 256 | 20240419 | 150500 | 25869795400 | 42750 | 42700 | 42750 | 42700 | 293 |
| 257 | 20240419 | 150400 | 25857277150 | 42750 | 42700 | 42750 | 42700 | 525 |
| 258 | 20240419 | 150300 | 25834858350 | 42750 | 42750 | 42800 | 42700 | 1975 |
| 259 | 20240419 | 150200 | 25750433300 | 42750 | 42700 | 42750 | 42700 | 5036 |
| 260 | 20240419 | 150100 | 25535253850 | 42650 | 42650 | 42650 | 42600 | 1885 |
| 261 | 20240419 | 150000 | 25454881650 | 42650 | 42700 | 42700 | 42650 | 516 |
| 262 | 20240419 | 145900 | 25432863350 | 42700 | 42700 | 42700 | 42600 | 1749 |
| 263 | 20240419 | 145800 | 25358261400 | 42700 | 42650 | 42700 | 42650 | 529 |
| 264 | 20240419 | 145700 | 25335685600 | 42650 | 42650 | 42700 | 42650 | 1386 |
| 265 | 20240419 | 145600 | 25276555300 | 42700 | 42700 | 42700 | 42650 | 579 |
| 266 | 20240419 | 145500 | 25251845500 | 42700 | 42700 | 42700 | 42650 | 487 |
| 267 | 20240419 | 145400 | 25231051150 | 42700 | 42650 | 42750 | 42650 | 696 |
| 268 | 20240419 | 145300 | 25201354900 | 42750 | 42650 | 42750 | 42600 | 3564 |
| 269 | 20240419 | 145200 | 25049237150 | 42650 | 42650 | 42650 | 42600 | 574 |
| 270 | 20240419 | 145100 | 25024756150 | 42650 | 42700 | 42700 | 42650 | 660 |
| 271 | 20240419 | 145000 | 24996592100 | 42700 | 42650 | 42700 | 42600 | 1854 |
| 272 | 20240419 | 144900 | 24917481350 | 42650 | 42550 | 42650 | 42550 | 1118 |
| 273 | 20240419 | 144800 | 24869854400 | 42600 | 42600 | 42600 | 42550 | 491 |
| 274 | 20240419 | 144700 | 24848946350 | 42600 | 42600 | 42600 | 42550 | 812 |
| 275 | 20240419 | 144600 | 24814365200 | 42600 | 42650 | 42650 | 42600 | 1296 |
| 276 | 20240419 | 144500 | 24759125900 | 42650 | 42650 | 42650 | 42600 | 591 |
| 277 | 20240419 | 144400 | 24733924800 | 42650 | 42650 | 42650 | 42600 | 354 |
| 278 | 20240419 | 144300 | 24718826750 | 42650 | 42600 | 42650 | 42550 | 707 |
| 279 | 20240419 | 144200 | 24688696750 | 42600 | 42650 | 42650 | 42550 | 1063 |
| 280 | 20240419 | 144100 | 24643436400 | 42650 | 42600 | 42650 | 42550 | 331 |
| 281 | 20240419 | 144000 | 24629335100 | 42600 | 42600 | 42600 | 42550 | 688 |
| 282 | 20240419 | 143900 | 24600031750 | 42600 | 42600 | 42600 | 42550 | 975 |
| 283 | 20240419 | 143800 | 24558501800 | 42600 | 42600 | 42600 | 42550 | 581 |
| 284 | 20240419 | 143700 | 24533751550 | 42600 | 42600 | 42600 | 42550 | 1367 |
| 285 | 20240419 | 143600 | 24475561050 | 42600 | 42600 | 42600 | 42550 | 1535 |
| 286 | 20240419 | 143500 | 24410192550 | 42600 | 42600 | 42600 | 42550 | 926 |
| 287 | 20240419 | 143400 | 24370759950 | 42600 | 42650 | 42700 | 42550 | 1882 |
| 288 | 20240419 | 143300 | 24290552650 | 42650 | 42600 | 42650 | 42550 | 527 |
| 289 | 20240419 | 143200 | 24268107400 | 42600 | 42650 | 42650 | 42450 | 4205 |
| 290 | 20240419 | 143100 | 24089183900 | 42600 | 42650 | 42650 | 42600 | 416 |
| 291 | 20240419 | 143000 | 24071443500 | 42600 | 42600 | 42650 | 42550 | 642 |
| 292 | 20240419 | 142900 | 24044094100 | 42600 | 42600 | 42650 | 42600 | 2392 |
| 293 | 20240419 | 142800 | 23942114400 | 42650 | 42650 | 42650 | 42600 | 63 |
| 294 | 20240419 | 142700 | 23939428500 | 42600 | 42650 | 42650 | 42600 | 126 |
| 295 | 20240419 | 142600 | 23934059650 | 42650 | 42600 | 42650 | 42600 | 118 |
| 296 | 20240419 | 142500 | 23929031250 | 42600 | 42550 | 42600 | 42550 | 904 |
| 297 | 20240419 | 142400 | 23890534250 | 42500 | 42500 | 42550 | 42500 | 411 |
| 298 | 20240419 | 142300 | 23873051350 | 42550 | 42500 | 42550 | 42500 | 1511 |
| 299 | 20240419 | 142200 | 23808812800 | 42500 | 42450 | 42500 | 42400 | 457 |
| 300 | 20240419 | 142100 | 23789398600 | 42500 | 42500 | 42500 | 42450 | 1466 |
| 301 | 20240419 | 142000 | 23727151800 | 42500 | 42500 | 42500 | 42450 | 622 |
| 302 | 20240419 | 141900 | 23700719200 | 42500 | 42450 | 42500 | 42400 | 664 |
| 303 | 20240419 | 141800 | 23672510600 | 42450 | 42450 | 42500 | 42400 | 1299 |
| 304 | 20240419 | 141700 | 23617367300 | 42450 | 42400 | 42450 | 42400 | 653 |
| 305 | 20240419 | 141600 | 23589661000 | 42400 | 42450 | 42450 | 42400 | 845 |
| 306 | 20240419 | 141500 | 23553820900 | 42450 | 42400 | 42450 | 42400 | 980 |
| 307 | 20240419 | 141400 | 23512244900 | 42400 | 42450 | 42450 | 42400 | 128 |
| 308 | 20240419 | 141300 | 23506811400 | 42450 | 42450 | 42450 | 42400 | 135 |
| 309 | 20240419 | 141200 | 23501085650 | 42450 | 42400 | 42450 | 42400 | 95 |
| 310 | 20240419 | 141100 | 23497056400 | 42450 | 42450 | 42450 | 42450 | 112 |
| 311 | 20240419 | 141000 | 23492302000 | 42450 | 42500 | 42500 | 42400 | 572 |
| 312 | 20240419 | 140900 | 23468024800 | 42450 | 42500 | 42500 | 42450 | 917 |
| 313 | 20240419 | 140800 | 23429080150 | 42500 | 42550 | 42550 | 42500 | 2228 |
| 314 | 20240419 | 140700 | 23334380350 | 42550 | 42600 | 42600 | 42550 | 673 |
| 315 | 20240419 | 140600 | 23305741750 | 42600 | 42550 | 42600 | 42550 | 70 |
| 316 | 20240419 | 140500 | 23302762150 | 42600 | 42600 | 42600 | 42600 | 66 |
| 317 | 20240419 | 140400 | 23299950550 | 42550 | 42600 | 42600 | 42550 | 222 |
| 318 | 20240419 | 140300 | 23290498400 | 42600 | 42550 | 42650 | 42500 | 3017 |
| 319 | 20240419 | 140200 | 23162145900 | 42550 | 42550 | 42550 | 42500 | 137 |
| 320 | 20240419 | 140100 | 23156317300 | 42550 | 42550 | 42550 | 42500 | 1333 |
| 321 | 20240419 | 140000 | 23099603150 | 42550 | 42550 | 42550 | 42500 | 204 |
| 322 | 20240419 | 135900 | 23090923050 | 42550 | 42550 | 42550 | 42500 | 136 |
| 323 | 20240419 | 135800 | 23085139350 | 42550 | 42600 | 42600 | 42550 | 86 |
| 324 | 20240419 | 135700 | 23081479300 | 42600 | 42600 | 42650 | 42600 | 602 |
| 325 | 20240419 | 135600 | 23055812350 | 42600 | 42550 | 42650 | 42550 | 476 |
| 326 | 20240419 | 135500 | 23035552550 | 42550 | 42650 | 42650 | 42550 | 1089 |
| 327 | 20240419 | 135400 | 22989189600 | 42650 | 42600 | 42650 | 42550 | 824 |
| 328 | 20240419 | 135300 | 22954086200 | 42600 | 42600 | 42600 | 42600 | 844 |
| 329 | 20240419 | 135200 | 22918131800 | 42600 | 42700 | 42700 | 42600 | 3461 |
| 330 | 20240419 | 135100 | 22770627850 | 42700 | 42700 | 42700 | 42650 | 191 |
| 331 | 20240419 | 135000 | 22762472200 | 42650 | 42650 | 42700 | 42650 | 417 |
| 332 | 20240419 | 134900 | 22744686850 | 42700 | 42700 | 42700 | 42650 | 463 |
| 333 | 20240419 | 134800 | 22724937600 | 42700 | 42700 | 42700 | 42700 | 41 |
| 334 | 20240419 | 134700 | 22723186900 | 42700 | 42650 | 42700 | 42650 | 534 |
| 335 | 20240419 | 134600 | 22700411650 | 42650 | 42700 | 42700 | 42650 | 192 |
| 336 | 20240419 | 134500 | 22692220250 | 42700 | 42700 | 42750 | 42700 | 292 |
| 337 | 20240419 | 134400 | 22679751250 | 42650 | 42650 | 42700 | 42600 | 943 |
| 338 | 20240419 | 134300 | 22639532300 | 42600 | 42650 | 42650 | 42600 | 982 |
| 339 | 20240419 | 134200 | 22597650050 | 42700 | 42700 | 42700 | 42650 | 54 |
| 340 | 20240419 | 134100 | 22595344750 | 42700 | 42650 | 42700 | 42650 | 461 |
| 341 | 20240419 | 134000 | 22575681950 | 42650 | 42750 | 42750 | 42650 | 1627 |
| 342 | 20240419 | 133900 | 22506172950 | 42750 | 42800 | 42800 | 42750 | 233 |
| 343 | 20240419 | 133800 | 22496206300 | 42800 | 42700 | 42800 | 42650 | 759 |
| 344 | 20240419 | 133700 | 22463793050 | 42700 | 42650 | 42700 | 42650 | 65 |
| 345 | 20240419 | 133600 | 22461019050 | 42650 | 42650 | 42750 | 42600 | 1892 |
| 346 | 20240419 | 133500 | 22380304400 | 42650 | 42600 | 42650 | 42550 | 626 |
| 347 | 20240419 | 133400 | 22353636900 | 42600 | 42600 | 42600 | 42550 | 649 |
| 348 | 20240419 | 133300 | 22325998150 | 42600 | 42600 | 42600 | 42550 | 983 |
| 349 | 20240419 | 133200 | 22284149850 | 42600 | 42650 | 42650 | 42550 | 1203 |
| 350 | 20240419 | 133100 | 22232897150 | 42600 | 42650 | 42650 | 42600 | 1101 |
| 351 | 20240419 | 133000 | 22185991200 | 42650 | 42700 | 42700 | 42650 | 1569 |
| 352 | 20240419 | 132900 | 22119025050 | 42700 | 42750 | 42800 | 42700 | 241 |
| 353 | 20240419 | 132800 | 22108726950 | 42750 | 42750 | 42750 | 42750 | 697 |
| 354 | 20240419 | 132700 | 22078930200 | 42700 | 42800 | 42800 | 42700 | 349 |
| 355 | 20240419 | 132600 | 22064008950 | 42800 | 42800 | 42800 | 42750 | 1379 |
| 356 | 20240419 | 132500 | 22005030200 | 42800 | 42800 | 42850 | 42800 | 1502 |
| 357 | 20240419 | 132400 | 21940744350 | 42800 | 42850 | 42850 | 42800 | 1695 |
| 358 | 20240419 | 132300 | 21868165100 | 42850 | 42750 | 42850 | 42750 | 871 |
| 359 | 20240419 | 132200 | 21830891700 | 42750 | 42750 | 42800 | 42750 | 1164 |
| 360 | 20240419 | 132100 | 21781121700 | 42750 | 42750 | 42750 | 42700 | 479 |
| 361 | 20240419 | 132000 | 21760649500 | 42750 | 42850 | 42850 | 42700 | 2096 |
| 362 | 20240419 | 131900 | 21670988400 | 42850 | 42750 | 42850 | 42750 | 5223 |
| 363 | 20240419 | 131800 | 21447565000 | 42700 | 42650 | 42750 | 42650 | 447 |
| 364 | 20240419 | 131700 | 21428479850 | 42650 | 42600 | 42700 | 42600 | 1048 |
| 365 | 20240419 | 131600 | 21383758050 | 42650 | 42650 | 42650 | 42600 | 119 |
| 366 | 20240419 | 131500 | 21378688050 | 42600 | 42550 | 42650 | 42550 | 428 |
| 367 | 20240419 | 131400 | 21360454650 | 42600 | 42650 | 42650 | 42600 | 759 |
| 368 | 20240419 | 131300 | 21328092700 | 42700 | 42550 | 42700 | 42500 | 864 |
| 369 | 20240419 | 131200 | 21291289650 | 42600 | 42600 | 42650 | 42550 | 3408 |
| 370 | 20240419 | 131100 | 21145990650 | 42600 | 42600 | 42650 | 42600 | 384 |
| 371 | 20240419 | 131000 | 21129629700 | 42650 | 42700 | 42700 | 42450 | 3262 |
| 372 | 20240419 | 130900 | 20990779200 | 42700 | 42650 | 42750 | 42650 | 2273 |
| 373 | 20240419 | 130800 | 20893780250 | 42700 | 42700 | 42800 | 42650 | 4894 |
| 374 | 20240419 | 130700 | 20684638500 | 42700 | 42650 | 42700 | 42600 | 1016 |
| 375 | 20240419 | 130600 | 20641277850 | 42650 | 42500 | 42650 | 42500 | 4362 |
| 376 | 20240419 | 130500 | 20455633750 | 42500 | 42500 | 42500 | 42500 | 276 |
| 377 | 20240419 | 130400 | 20443903750 | 42500 | 42450 | 42500 | 42400 | 2682 |
| 378 | 20240419 | 130300 | 20330090350 | 42450 | 42400 | 42450 | 42400 | 1150 |
| 379 | 20240419 | 130200 | 20281307700 | 42450 | 42400 | 42450 | 42400 | 507 |
| 380 | 20240419 | 130100 | 20259794350 | 42400 | 42400 | 42450 | 42400 | 171 |
| 381 | 20240419 | 130000 | 20252535500 | 42400 | 42450 | 42450 | 42400 | 917 |
| 382 | 20240419 | 125900 | 20213614150 | 42450 | 42400 | 42450 | 42400 | 391 |
| 383 | 20240419 | 125800 | 20197020200 | 42450 | 42400 | 42450 | 42400 | 801 |
| 384 | 20240419 | 125700 | 20163048550 | 42400 | 42400 | 42450 | 42400 | 2298 |
| 385 | 20240419 | 125600 | 20065604800 | 42400 | 42400 | 42400 | 42400 | 590 |
| 386 | 20240419 | 125500 | 20040588800 | 42400 | 42350 | 42400 | 42350 | 151 |
| 387 | 20240419 | 125400 | 20034193450 | 42400 | 42300 | 42400 | 42300 | 1939 |
| 388 | 20240419 | 125300 | 19952074650 | 42350 | 42350 | 42350 | 42300 | 105 |
| 389 | 20240419 | 125200 | 19947630900 | 42350 | 42350 | 42350 | 42300 | 197 |
| 390 | 20240419 | 125100 | 19939296100 | 42350 | 42400 | 42400 | 42300 | 481 |
| 391 | 20240419 | 125000 | 19918930100 | 42350 | 42350 | 42350 | 42350 | 334 |
| 392 | 20240419 | 124900 | 19904785200 | 42350 | 42300 | 42350 | 42250 | 359 |
| 393 | 20240419 | 124800 | 19889599050 | 42300 | 42300 | 42300 | 42250 | 818 |
| 394 | 20240419 | 124700 | 19855022700 | 42250 | 42350 | 42350 | 42250 | 456 |
| 395 | 20240419 | 124600 | 19835733850 | 42350 | 42300 | 42350 | 42250 | 581 |
| 396 | 20240419 | 124500 | 19811143500 | 42300 | 42300 | 42350 | 42300 | 190 |
| 397 | 20240419 | 124400 | 19803104800 | 42350 | 42350 | 42400 | 42300 | 1661 |
| 398 | 20240419 | 124300 | 19732799200 | 42350 | 42300 | 42400 | 42300 | 1474 |
| 399 | 20240419 | 124200 | 19670368200 | 42300 | 42200 | 42400 | 42200 | 3527 |
| 400 | 20240419 | 124100 | 19521187600 | 42200 | 42250 | 42250 | 42200 | 1093 |
| 401 | 20240419 | 124000 | 19475051150 | 42250 | 42250 | 42300 | 42100 | 4107 |
| 402 | 20240419 | 123900 | 19301715750 | 42300 | 42350 | 42350 | 42250 | 1610 |
| 403 | 20240419 | 123800 | 19233653750 | 42350 | 42350 | 42350 | 42300 | 407 |
| 404 | 20240419 | 123700 | 19216418450 | 42350 | 42400 | 42400 | 42350 | 1905 |
| 405 | 20240419 | 123600 | 19135735250 | 42350 | 42400 | 42400 | 42350 | 296 |
| 406 | 20240419 | 123500 | 19123190600 | 42350 | 42300 | 42350 | 42250 | 3441 |
| 407 | 20240419 | 123400 | 18977629300 | 42300 | 42300 | 42300 | 42250 | 665 |
| 408 | 20240419 | 123300 | 18949504800 | 42300 | 42350 | 42350 | 42250 | 919 |
| 409 | 20240419 | 123200 | 18910631250 | 42350 | 42350 | 42350 | 42300 | 120 |
| 410 | 20240419 | 123100 | 18905551600 | 42300 | 42350 | 42350 | 42300 | 237 |
| 411 | 20240419 | 123000 | 18895521750 | 42350 | 42250 | 42350 | 42250 | 657 |
| 412 | 20240419 | 122900 | 18867722800 | 42300 | 42300 | 42300 | 42250 | 1017 |
| 413 | 20240419 | 122800 | 18824703750 | 42300 | 42300 | 42300 | 42200 | 332 |
| 414 | 20240419 | 122700 | 18810675700 | 42250 | 42300 | 42300 | 42250 | 645 |
| 415 | 20240419 | 122600 | 18783420850 | 42300 | 42200 | 42300 | 42200 | 1263 |
| 416 | 20240419 | 122500 | 18730071700 | 42200 | 42250 | 42250 | 42200 | 134 |
| 417 | 20240419 | 122400 | 18724416750 | 42200 | 42150 | 42250 | 42100 | 1134 |
| 418 | 20240419 | 122300 | 18676579250 | 42150 | 42200 | 42200 | 42100 | 1639 |
| 419 | 20240419 | 122200 | 18607495900 | 42200 | 42250 | 42250 | 42200 | 633 |
| 420 | 20240419 | 122100 | 18580777850 | 42200 | 42250 | 42250 | 42200 | 226 |
| 421 | 20240419 | 122000 | 18571236550 | 42250 | 42150 | 42250 | 42150 | 855 |
| 422 | 20240419 | 121900 | 18535156300 | 42150 | 42200 | 42200 | 42150 | 149 |
| 423 | 20240419 | 121800 | 18528873700 | 42200 | 42200 | 42200 | 42150 | 624 |
| 424 | 20240419 | 121700 | 18502541600 | 42200 | 42200 | 42200 | 42150 | 216 |
| 425 | 20240419 | 121600 | 18493430850 | 42150 | 42200 | 42200 | 42150 | 1059 |
| 426 | 20240419 | 121500 | 18448750350 | 42200 | 42100 | 42200 | 42100 | 1396 |
| 427 | 20240419 | 121400 | 18389921500 | 42150 | 42150 | 42200 | 42100 | 781 |
| 428 | 20240419 | 121300 | 18357002250 | 42100 | 42050 | 42150 | 42050 | 1250 |
| 429 | 20240419 | 121200 | 18304381350 | 42050 | 42050 | 42100 | 42050 | 256 |
| 430 | 20240419 | 121100 | 18293614800 | 42050 | 42200 | 42200 | 42050 | 581 |
| 431 | 20240419 | 121000 | 18269135250 | 42150 | 42100 | 42200 | 42100 | 536 |
| 432 | 20240419 | 120900 | 18246541900 | 42100 | 42150 | 42150 | 42050 | 337 |
| 433 | 20240419 | 120800 | 18232352850 | 42150 | 42200 | 42200 | 42100 | 626 |
| 434 | 20240419 | 120700 | 18205952600 | 42250 | 42050 | 42250 | 42050 | 4084 |
| 435 | 20240419 | 120600 | 18033820200 | 42050 | 42000 | 42100 | 42000 | 802 |
| 436 | 20240419 | 120500 | 18000100400 | 42000 | 42050 | 42050 | 41900 | 808 |
| 437 | 20240419 | 120400 | 17966164100 | 42000 | 41900 | 42000 | 41850 | 1471 |
| 438 | 20240419 | 120300 | 17904473850 | 41900 | 42000 | 42000 | 41850 | 2163 |
| 439 | 20240419 | 120200 | 17813736400 | 42000 | 42000 | 42050 | 41950 | 857 |
| 440 | 20240419 | 120100 | 17777754700 | 41950 | 41950 | 42000 | 41900 | 1987 |
| 441 | 20240419 | 120000 | 17694405000 | 41950 | 41900 | 41950 | 41800 | 5179 |
| 442 | 20240419 | 115900 | 17477440450 | 41850 | 41850 | 41950 | 41850 | 1394 |
| 443 | 20240419 | 115800 | 17419046550 | 41850 | 41900 | 41950 | 41850 | 438 |
| 444 | 20240419 | 115700 | 17400707750 | 41950 | 42000 | 42000 | 41900 | 165 |
| 445 | 20240419 | 115600 | 17393791500 | 42000 | 41950 | 42000 | 41950 | 961 |
| 446 | 20240419 | 115500 | 17353474000 | 41950 | 41900 | 41950 | 41850 | 1251 |
| 447 | 20240419 | 115400 | 17301052200 | 41900 | 41850 | 41950 | 41800 | 1792 |
| 448 | 20240419 | 115300 | 17226015000 | 41850 | 41900 | 41900 | 41850 | 323 |
| 449 | 20240419 | 115200 | 17212493200 | 41950 | 41900 | 41950 | 41850 | 985 |
| 450 | 20240419 | 115100 | 17171210550 | 41900 | 41950 | 41950 | 41850 | 200 |
| 451 | 20240419 | 115000 | 17162834850 | 41900 | 41850 | 41950 | 41800 | 2599 |
| 452 | 20240419 | 114900 | 17054061850 | 41800 | 41850 | 41850 | 41800 | 1086 |
| 453 | 20240419 | 114800 | 17008664450 | 41850 | 41850 | 41850 | 41800 | 477 |
| 454 | 20240419 | 114700 | 16988714250 | 41850 | 41900 | 41900 | 41800 | 1642 |
| 455 | 20240419 | 114600 | 16919995600 | 41850 | 41900 | 41900 | 41850 | 506 |
| 456 | 20240419 | 114500 | 16898814400 | 41850 | 41850 | 41950 | 41850 | 619 |
| 457 | 20240419 | 114400 | 16872881150 | 41900 | 41950 | 41950 | 41900 | 853 |
| 458 | 20240419 | 114300 | 16837139200 | 41950 | 41950 | 41950 | 41900 | 571 |
| 459 | 20240419 | 114200 | 16813186250 | 41950 | 41950 | 42000 | 41950 | 541 |
| 460 | 20240419 | 114100 | 16790489450 | 42000 | 42000 | 42000 | 41950 | 229 |
| 461 | 20240419 | 114000 | 16780876450 | 41950 | 41950 | 42000 | 41850 | 693 |
| 462 | 20240419 | 113900 | 16751817400 | 41950 | 42000 | 42000 | 41900 | 1357 |
| 463 | 20240419 | 113800 | 16694921400 | 42000 | 42000 | 42000 | 41950 | 730 |
| 464 | 20240419 | 113700 | 16664280000 | 42000 | 42050 | 42050 | 41950 | 876 |
| 465 | 20240419 | 113600 | 16627485100 | 42050 | 41850 | 42100 | 41850 | 2701 |
| 466 | 20240419 | 113500 | 16514096250 | 41850 | 41850 | 41900 | 41850 | 402 |
| 467 | 20240419 | 113400 | 16497270200 | 41850 | 41900 | 41900 | 41850 | 158 |
| 468 | 20240419 | 113300 | 16490654750 | 41900 | 41850 | 41900 | 41800 | 1140 |
| 469 | 20240419 | 113200 | 16442943100 | 41850 | 41800 | 41850 | 41800 | 211 |
| 470 | 20240419 | 113100 | 16434119700 | 41800 | 41850 | 41850 | 41800 | 884 |
| 471 | 20240419 | 113000 | 16397144350 | 41850 | 41950 | 41950 | 41850 | 1365 |
| 472 | 20240419 | 112900 | 16339949600 | 41950 | 41900 | 42000 | 41900 | 2772 |
| 473 | 20240419 | 112800 | 16223587100 | 41950 | 41850 | 41950 | 41750 | 664 |
| 474 | 20240419 | 112700 | 16195776200 | 41850 | 41750 | 41850 | 41700 | 2845 |
| 475 | 20240419 | 112600 | 16076927700 | 41750 | 41800 | 41800 | 41750 | 717 |
| 476 | 20240419 | 112500 | 16046988600 | 41800 | 41800 | 41800 | 41800 | 515 |
| 477 | 20240419 | 112400 | 16025461600 | 41800 | 41600 | 41800 | 41600 | 2265 |
| 478 | 20240419 | 112300 | 15931041300 | 41650 | 41650 | 41650 | 41600 | 368 |
| 479 | 20240419 | 112200 | 15915721350 | 41650 | 41550 | 41650 | 41550 | 1441 |
| 480 | 20240419 | 112100 | 15855804000 | 41550 | 41600 | 41600 | 41550 | 3358 |
| 481 | 20240419 | 112000 | 15716165250 | 41550 | 41600 | 41650 | 41550 | 4655 |
| 482 | 20240419 | 111900 | 15522600950 | 41600 | 41600 | 41650 | 41600 | 721 |
| 483 | 20240419 | 111800 | 15492607300 | 41600 | 41700 | 41700 | 41600 | 2343 |
| 484 | 20240419 | 111700 | 15395105250 | 41700 | 41600 | 41700 | 41600 | 1574 |
| 485 | 20240419 | 111600 | 15329540400 | 41650 | 41650 | 41700 | 41600 | 2808 |
| 486 | 20240419 | 111500 | 15212667900 | 41650 | 41650 | 41700 | 41600 | 2857 |
| 487 | 20240419 | 111400 | 15093689250 | 41650 | 41700 | 41750 | 41600 | 2182 |
| 488 | 20240419 | 111300 | 15002782900 | 41700 | 41750 | 41850 | 41700 | 3802 |
| 489 | 20240419 | 111200 | 14844167400 | 41800 | 41850 | 41850 | 41750 | 2340 |
| 490 | 20240419 | 111100 | 14746363900 | 41850 | 41900 | 41900 | 41800 | 1456 |
| 491 | 20240419 | 111000 | 14685450900 | 41850 | 41900 | 41900 | 41850 | 626 |
| 492 | 20240419 | 110900 | 14659248050 | 41900 | 41900 | 41950 | 41850 | 1983 |
| 493 | 20240419 | 110800 | 14576167800 | 41850 | 41850 | 41900 | 41800 | 2003 |
| 494 | 20240419 | 110700 | 14492310600 | 41850 | 41800 | 41900 | 41700 | 3315 |
| 495 | 20240419 | 110600 | 14353801750 | 41800 | 41850 | 41850 | 41750 | 2895 |
| 496 | 20240419 | 110500 | 14232854500 | 41850 | 41850 | 41900 | 41750 | 9532 |
| 497 | 20240419 | 110400 | 13834457750 | 41800 | 41850 | 41850 | 41750 | 4604 |
| 498 | 20240419 | 110300 | 13641984650 | 41800 | 41850 | 41850 | 41800 | 1148 |
| 499 | 20240419 | 110200 | 13593986900 | 41850 | 42050 | 42050 | 41850 | 18768 |
| 500 | 20240419 | 110100 | 12806452600 | 42050 | 42050 | 42050 | 42000 | 1471 |
| 501 | 20240419 | 110000 | 12744615400 | 42000 | 42050 | 42050 | 42000 | 5053 |
| 502 | 20240419 | 105900 | 12532369250 | 42000 | 42050 | 42100 | 42000 | 5067 |
| 503 | 20240419 | 105800 | 12319279000 | 42100 | 42150 | 42150 | 42050 | 3973 |
| 504 | 20240419 | 105700 | 12151884550 | 42150 | 42150 | 42200 | 42150 | 1126 |
| 505 | 20240419 | 105600 | 12104423350 | 42150 | 42250 | 42250 | 42150 | 1619 |
| 506 | 20240419 | 105500 | 12036117700 | 42250 | 42250 | 42250 | 42200 | 584 |
| 507 | 20240419 | 105400 | 12011458550 | 42250 | 42200 | 42250 | 42200 | 1129 |
| 508 | 20240419 | 105300 | 11963768400 | 42200 | 42250 | 42250 | 42200 | 303 |
| 509 | 20240419 | 105200 | 11950978150 | 42200 | 42250 | 42250 | 42200 | 1744 |
| 510 | 20240419 | 105100 | 11877356300 | 42250 | 42200 | 42250 | 42150 | 1618 |
| 511 | 20240419 | 105000 | 11809061900 | 42200 | 42150 | 42200 | 42150 | 1123 |
| 512 | 20240419 | 104900 | 11761718950 | 42100 | 42100 | 42150 | 42050 | 4191 |
| 513 | 20240419 | 104800 | 11585357950 | 42050 | 42150 | 42150 | 42050 | 3314 |
| 514 | 20240419 | 104700 | 11445837050 | 42100 | 42100 | 42150 | 42100 | 459 |
| 515 | 20240419 | 104600 | 11426510750 | 42100 | 42100 | 42150 | 42100 | 2386 |
| 516 | 20240419 | 104500 | 11326058000 | 42150 | 42100 | 42150 | 42100 | 1412 |
| 517 | 20240419 | 104400 | 11266607500 | 42100 | 42150 | 42200 | 42100 | 2233 |
| 518 | 20240419 | 104300 | 11172517650 | 42150 | 42250 | 42250 | 42150 | 2344 |
| 519 | 20240419 | 104200 | 11073641600 | 42200 | 42250 | 42250 | 42200 | 266 |
| 520 | 20240419 | 104100 | 11062411850 | 42250 | 42200 | 42250 | 42200 | 1803 |
| 521 | 20240419 | 104000 | 10986300400 | 42250 | 42300 | 42300 | 42200 | 4286 |
| 522 | 20240419 | 103900 | 10805246050 | 42300 | 42300 | 42300 | 42250 | 5207 |
| 523 | 20240419 | 103800 | 10585124200 | 42300 | 42250 | 42300 | 42250 | 480 |
| 524 | 20240419 | 103700 | 10564830850 | 42250 | 42300 | 42350 | 42250 | 2892 |
| 525 | 20240419 | 103600 | 10442513050 | 42300 | 42300 | 42350 | 42300 | 2509 |
| 526 | 20240419 | 103500 | 10336381750 | 42300 | 42300 | 42350 | 42300 | 572 |
| 527 | 20240419 | 103400 | 10312172150 | 42350 | 42350 | 42350 | 42300 | 908 |
| 528 | 20240419 | 103300 | 10273742250 | 42350 | 42400 | 42400 | 42350 | 1256 |
| 529 | 20240419 | 103200 | 10220547900 | 42400 | 42400 | 42400 | 42350 | 2230 |
| 530 | 20240419 | 103100 | 10126098400 | 42350 | 42400 | 42400 | 42350 | 1339 |
| 531 | 20240419 | 103000 | 10069337250 | 42400 | 42400 | 42450 | 42400 | 2500 |
| 532 | 20240419 | 102900 | 9963336800 | 42400 | 42500 | 42500 | 42400 | 2290 |
| 533 | 20240419 | 102800 | 9866066700 | 42500 | 42550 | 42600 | 42500 | 2102 |
| 534 | 20240419 | 102700 | 9776688550 | 42550 | 42550 | 42600 | 42550 | 1633 |
| 535 | 20240419 | 102600 | 9707198650 | 42550 | 42500 | 42550 | 42500 | 1235 |
| 536 | 20240419 | 102500 | 9654668750 | 42500 | 42550 | 42550 | 42500 | 546 |
| 537 | 20240419 | 102400 | 9631463150 | 42550 | 42500 | 42550 | 42500 | 492 |
| 538 | 20240419 | 102300 | 9610544850 | 42550 | 42550 | 42550 | 42500 | 325 |
| 539 | 20240419 | 102200 | 9596729250 | 42500 | 42500 | 42550 | 42500 | 407 |
| 540 | 20240419 | 102100 | 9579430050 | 42500 | 42500 | 42550 | 42500 | 382 |
| 541 | 20240419 | 102000 | 9563191400 | 42550 | 42550 | 42550 | 42500 | 966 |
| 542 | 20240419 | 101900 | 9522093200 | 42550 | 42550 | 42600 | 42550 | 1196 |
| 543 | 20240419 | 101800 | 9471159900 | 42550 | 42550 | 42600 | 42550 | 152 |
| 544 | 20240419 | 101700 | 9464687950 | 42550 | 42500 | 42550 | 42500 | 2010 |
| 545 | 20240419 | 101600 | 9379183400 | 42550 | 42550 | 42600 | 42500 | 2756 |
| 546 | 20240419 | 101500 | 9261930200 | 42550 | 42600 | 42650 | 42550 | 1083 |
| 547 | 20240419 | 101400 | 9215802950 | 42650 | 42650 | 42650 | 42600 | 428 |
| 548 | 20240419 | 101300 | 9197560250 | 42600 | 42650 | 42650 | 42600 | 559 |
| 549 | 20240419 | 101200 | 9173722550 | 42650 | 42600 | 42650 | 42550 | 1986 |
| 550 | 20240419 | 101100 | 9089161650 | 42600 | 42650 | 42700 | 42600 | 1525 |
| 551 | 20240419 | 101000 | 9024152200 | 42700 | 42700 | 42700 | 42650 | 302 |
| 552 | 20240419 | 100900 | 9011259500 | 42700 | 42850 | 42850 | 42700 | 3443 |
| 553 | 20240419 | 100800 | 8864038050 | 42850 | 42850 | 42850 | 42850 | 232 |
| 554 | 20240419 | 100700 | 8854096850 | 42900 | 42850 | 42900 | 42800 | 383 |
| 555 | 20240419 | 100600 | 8837684450 | 42850 | 42800 | 42850 | 42800 | 899 |
| 556 | 20240419 | 100500 | 8799198900 | 42800 | 42900 | 42900 | 42750 | 536 |
| 557 | 20240419 | 100400 | 8776258950 | 42900 | 42800 | 42950 | 42750 | 2079 |
| 558 | 20240419 | 100300 | 8687215600 | 42800 | 42950 | 42950 | 42800 | 778 |
| 559 | 20240419 | 100200 | 8653847550 | 42950 | 43000 | 43000 | 42950 | 576 |
| 560 | 20240419 | 100100 | 8629103100 | 43000 | 42950 | 43000 | 42950 | 156 |
| 561 | 20240419 | 100000 | 8622397550 | 43000 | 43050 | 43050 | 43000 | 250 |
| 562 | 20240419 | 095900 | 8611647150 | 43000 | 42850 | 43050 | 42800 | 949 |
| 563 | 20240419 | 095800 | 8570941100 | 42800 | 43000 | 43000 | 42800 | 1612 |
| 564 | 20240419 | 095700 | 8501826650 | 42950 | 43000 | 43050 | 42950 | 785 |
| 565 | 20240419 | 095600 | 8468064200 | 43000 | 43050 | 43050 | 43000 | 1033 |
| 566 | 20240419 | 095500 | 8423620850 | 43050 | 43150 | 43150 | 43000 | 1245 |
| 567 | 20240419 | 095400 | 8369988550 | 43150 | 43100 | 43150 | 43000 | 1927 |
| 568 | 20240419 | 095300 | 8286983500 | 43150 | 42850 | 43150 | 42850 | 4058 |
| 569 | 20240419 | 095200 | 8112492400 | 42850 | 43000 | 43000 | 42800 | 502 |
| 570 | 20240419 | 095100 | 8090961200 | 43000 | 43050 | 43050 | 42950 | 622 |
| 571 | 20240419 | 095000 | 8064229100 | 43050 | 42900 | 43050 | 42900 | 5698 |
| 572 | 20240419 | 094900 | 7819251550 | 42900 | 42850 | 42900 | 42850 | 2787 |
| 573 | 20240419 | 094800 | 7699773950 | 42850 | 42850 | 42850 | 42800 | 314 |
| 574 | 20240419 | 094700 | 7686326050 | 42850 | 42900 | 42900 | 42850 | 1468 |
| 575 | 20240419 | 094600 | 7623393350 | 42850 | 42850 | 42950 | 42850 | 2263 |
| 576 | 20240419 | 094500 | 7526361900 | 42850 | 42800 | 42900 | 42750 | 2057 |
| 577 | 20240419 | 094400 | 7438269400 | 42750 | 42700 | 42750 | 42700 | 1332 |
| 578 | 20240419 | 094300 | 7381339250 | 42750 | 42700 | 42750 | 42600 | 1902 |
| 579 | 20240419 | 094200 | 7300190700 | 42700 | 42650 | 42750 | 42600 | 1583 |
| 580 | 20240419 | 094100 | 7232648500 | 42600 | 42650 | 42650 | 42600 | 1551 |
| 581 | 20240419 | 094000 | 7166570300 | 42650 | 42700 | 42700 | 42600 | 1687 |
| 582 | 20240419 | 093900 | 7094601400 | 42650 | 42550 | 42650 | 42550 | 1594 |
| 583 | 20240419 | 093800 | 7026674600 | 42550 | 42550 | 42650 | 42550 | 1014 |
| 584 | 20240419 | 093700 | 6983490300 | 42550 | 42650 | 42650 | 42550 | 1528 |
| 585 | 20240419 | 093600 | 6918379150 | 42650 | 42600 | 42650 | 42600 | 524 |
| 586 | 20240419 | 093500 | 6896036850 | 42650 | 42600 | 42650 | 42550 | 2128 |
| 587 | 20240419 | 093400 | 6805380800 | 42550 | 42300 | 42550 | 42300 | 3362 |
| 588 | 20240419 | 093300 | 6662781050 | 42300 | 42300 | 42350 | 42300 | 710 |
| 589 | 20240419 | 093200 | 6632746500 | 42300 | 42350 | 42400 | 42300 | 5305 |
| 590 | 20240419 | 093100 | 6408212950 | 42350 | 42450 | 42450 | 42350 | 3619 |
| 591 | 20240419 | 093000 | 6254766300 | 42400 | 42400 | 42450 | 42400 | 720 |
| 592 | 20240419 | 092900 | 6224222650 | 42450 | 42450 | 42450 | 42400 | 1273 |
| 593 | 20240419 | 092800 | 6170237450 | 42450 | 42500 | 42500 | 42400 | 902 |
| 594 | 20240419 | 092700 | 6131945100 | 42500 | 42450 | 42500 | 42450 | 1183 |
| 595 | 20240419 | 092600 | 6081726550 | 42450 | 42400 | 42500 | 42400 | 1865 |
| 596 | 20240419 | 092500 | 6002573000 | 42400 | 42400 | 42450 | 42350 | 3685 |
| 597 | 20240419 | 092400 | 5846356100 | 42400 | 42400 | 42500 | 42350 | 1997 |
| 598 | 20240419 | 092300 | 5761686700 | 42350 | 42350 | 42450 | 42350 | 2643 |
| 599 | 20240419 | 092200 | 5649664750 | 42400 | 42500 | 42550 | 42350 | 2321 |
| 600 | 20240419 | 092100 | 5551169650 | 42500 | 42500 | 42550 | 42500 | 947 |
| 601 | 20240419 | 092000 | 5510916550 | 42550 | 42450 | 42600 | 42350 | 7450 |
| 602 | 20240419 | 091900 | 5194746600 | 42450 | 42500 | 42550 | 42450 | 6415 |
| 603 | 20240419 | 091800 | 4922100050 | 42550 | 42650 | 42650 | 42500 | 6440 |
| 604 | 20240419 | 091700 | 4647924900 | 42650 | 42750 | 42750 | 42600 | 2554 |
| 605 | 20240419 | 091600 | 4538964100 | 42700 | 42750 | 42750 | 42700 | 659 |
| 606 | 20240419 | 091500 | 4510815300 | 42700 | 42750 | 42800 | 42700 | 1835 |
| 607 | 20240419 | 091400 | 4432329550 | 42750 | 42600 | 42750 | 42550 | 4175 |
| 608 | 20240419 | 091300 | 4254315650 | 42600 | 42550 | 42600 | 42500 | 5046 |
| 609 | 20240419 | 091200 | 4039627750 | 42600 | 42700 | 42700 | 42550 | 3333 |
| 610 | 20240419 | 091100 | 3897545400 | 42700 | 42650 | 42750 | 42650 | 3771 |
| 611 | 20240419 | 091000 | 3736527500 | 42700 | 42600 | 42700 | 42600 | 5452 |
| 612 | 20240419 | 090900 | 3504143200 | 42650 | 42850 | 42850 | 42600 | 9472 |
| 613 | 20240419 | 090800 | 3099184250 | 42850 | 42900 | 42900 | 42800 | 5629 |
| 614 | 20240419 | 090700 | 2858023600 | 42900 | 42900 | 42950 | 42850 | 4589 |
| 615 | 20240419 | 090600 | 2661161850 | 42900 | 42950 | 43000 | 42850 | 3924 |
| 616 | 20240419 | 090500 | 2492746600 | 42950 | 43050 | 43100 | 42800 | 14055 |
| 617 | 20240419 | 090400 | 1889782500 | 43050 | 43050 | 43250 | 43050 | 3173 |
| 618 | 20240419 | 090300 | 1752916000 | 43100 | 42950 | 43200 | 42950 | 3730 |
| 619 | 20240419 | 090200 | 1592428500 | 43000 | 42950 | 43150 | 42900 | 3595 |
| 620 | 20240419 | 090100 | 1437813300 | 42950 | 42950 | 43100 | 42850 | 4756 |
| 621 | 20240419 | 090000 | 1233659950 | 42950 | 43300 | 43350 | 42800 | 28157 |