34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 192700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 4540 |
| 3 | 20240419 | 192600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20240419 | 192500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20240419 | 192400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20240419 | 192300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20240419 | 192200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20240419 | 192100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20240419 | 192000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20240419 | 191900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20240419 | 191800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20240419 | 191700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20240419 | 191600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20240419 | 191500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20240419 | 191400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20240419 | 191300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20240419 | 191200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20240419 | 191100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20240419 | 191000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20240419 | 190900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20240419 | 190800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20240419 | 190700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20240419 | 190600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20240419 | 190500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20240419 | 190400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20240419 | 190300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20240419 | 190200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20240419 | 190100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20240419 | 190000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20240419 | 185900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20240419 | 185800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20240419 | 185700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 4540 |
| 33 | 20240419 | 185600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20240419 | 185500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20240419 | 185400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20240419 | 185300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20240419 | 185200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20240419 | 185100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20240419 | 185000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20240419 | 184900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20240419 | 184800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20240419 | 184700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20240419 | 184600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20240419 | 184500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20240419 | 184400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20240419 | 184300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20240419 | 184200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20240419 | 184100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20240419 | 184000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20240419 | 183900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20240419 | 183800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20240419 | 183700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20240419 | 183600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20240419 | 183500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20240419 | 183400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20240419 | 183300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20240419 | 183200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20240419 | 183100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20240419 | 183000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20240419 | 182900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20240419 | 182800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20240419 | 182700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 4540 |
| 63 | 20240419 | 182600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20240419 | 182500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20240419 | 182400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20240419 | 182300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20240419 | 182200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20240419 | 182100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20240419 | 182000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20240419 | 181900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20240419 | 181800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20240419 | 181700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20240419 | 181600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20240419 | 181500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20240419 | 181400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20240419 | 181300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20240419 | 181200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20240419 | 181100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20240419 | 181000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20240419 | 180900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20240419 | 180800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20240419 | 180700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20240419 | 180600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20240419 | 180500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20240419 | 180400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20240419 | 180300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20240419 | 180200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20240419 | 180100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20240419 | 180000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20240419 | 175900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20240419 | 175800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20240419 | 175700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 4540 |
| 93 | 20240419 | 175600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20240419 | 175500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20240419 | 175400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20240419 | 175300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20240419 | 175200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20240419 | 175100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20240419 | 175000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20240419 | 174900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20240419 | 174800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20240419 | 174700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20240419 | 174600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20240419 | 174500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20240419 | 174400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20240419 | 174300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20240419 | 174200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20240419 | 174100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20240419 | 174000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20240419 | 173900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20240419 | 173800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20240419 | 173700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20240419 | 173600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20240419 | 173500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20240419 | 173400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20240419 | 173300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20240419 | 173200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20240419 | 173100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20240419 | 173000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20240419 | 172900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20240419 | 172800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20240419 | 172700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 4540 |
| 123 | 20240419 | 172600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20240419 | 172500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20240419 | 172400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20240419 | 172300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20240419 | 172200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20240419 | 172100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20240419 | 172000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20240419 | 171900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20240419 | 171800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20240419 | 171700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20240419 | 171600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20240419 | 171500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20240419 | 171400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20240419 | 171300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20240419 | 171200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20240419 | 171100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20240419 | 171000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20240419 | 170900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20240419 | 170800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20240419 | 170700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20240419 | 170600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20240419 | 170500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20240419 | 170400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20240419 | 170300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20240419 | 170200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20240419 | 170100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20240419 | 170000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20240419 | 165900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20240419 | 165800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20240419 | 165700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 4540 |
| 153 | 20240419 | 165600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20240419 | 165500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20240419 | 165400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20240419 | 165300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20240419 | 165200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20240419 | 165100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20240419 | 165000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20240419 | 164900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20240419 | 164800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20240419 | 164700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20240419 | 164600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20240419 | 164500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20240419 | 164400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20240419 | 164300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20240419 | 164200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20240419 | 164100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20240419 | 164000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20240419 | 163900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20240419 | 163800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20240419 | 163700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20240419 | 163600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20240419 | 163500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20240419 | 163400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20240419 | 163300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20240419 | 163200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20240419 | 163100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20240419 | 163000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20240419 | 162900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20240419 | 162800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20240419 | 162700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 4540 |
| 183 | 20240419 | 162600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20240419 | 162500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20240419 | 162400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20240419 | 162300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20240419 | 162200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20240419 | 162100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20240419 | 162000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20240419 | 161900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20240419 | 161800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20240419 | 161700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20240419 | 161600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20240419 | 161500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20240419 | 161400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20240419 | 161300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20240419 | 161200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20240419 | 161100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20240419 | 161000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20240419 | 160900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20240419 | 160800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20240419 | 160700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20240419 | 160600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20240419 | 160500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20240419 | 160400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20240419 | 160300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20240419 | 160200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20240419 | 160100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20240419 | 160000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20240419 | 155900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20240419 | 155800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20240419 | 155700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 4540 |
| 213 | 20240419 | 155600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20240419 | 155500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20240419 | 155400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20240419 | 155300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20240419 | 155200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20240419 | 155100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20240419 | 155000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20240419 | 154900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20240419 | 154800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20240419 | 154700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20240419 | 154600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20240419 | 154500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20240419 | 154400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20240419 | 154300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20240419 | 154200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20240419 | 154100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20240419 | 154000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20240419 | 153900 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20240419 | 153800 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 232 | 20240419 | 153700 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 233 | 20240419 | 153600 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 234 | 20240419 | 153500 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 235 | 20240419 | 153400 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 236 | 20240419 | 153300 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 237 | 20240419 | 153200 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 238 | 20240419 | 153100 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 239 | 20240419 | 153000 | 39037050050 | 47550 | 47550 | 47550 | 47550 | 4540 |
| 240 | 20240419 | 152900 | 38821173050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 241 | 20240419 | 152800 | 38821173050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 242 | 20240419 | 152700 | 38821173050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 243 | 20240419 | 152600 | 38821173050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 244 | 20240419 | 152500 | 38821173050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 245 | 20240419 | 152400 | 38821173050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 246 | 20240419 | 152300 | 38821173050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 247 | 20240419 | 152200 | 38821173050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 248 | 20240419 | 152100 | 38821173050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 249 | 20240419 | 152000 | 38821173050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 250 | 20240419 | 151900 | 38821173050 | 47400 | 47350 | 47500 | 47350 | 1007 |
| 251 | 20240419 | 151800 | 38773413950 | 47400 | 47550 | 47550 | 47350 | 452 |
| 252 | 20240419 | 151700 | 38751969800 | 47550 | 47600 | 47600 | 47400 | 80 |
| 253 | 20240419 | 151600 | 38748169150 | 47550 | 47650 | 47700 | 47550 | 728 |
| 254 | 20240419 | 151500 | 38713500150 | 47650 | 47600 | 47700 | 47250 | 4359 |
| 255 | 20240419 | 151400 | 38507103400 | 47600 | 47600 | 47650 | 47600 | 906 |
| 256 | 20240419 | 151300 | 38463955550 | 47600 | 47500 | 47600 | 47500 | 534 |
| 257 | 20240419 | 151200 | 38438545350 | 47450 | 47450 | 47500 | 47450 | 368 |
| 258 | 20240419 | 151100 | 38421078500 | 47400 | 47450 | 47450 | 47400 | 222 |
| 259 | 20240419 | 151000 | 38410555250 | 47400 | 47300 | 47400 | 47300 | 866 |
| 260 | 20240419 | 150900 | 38369548550 | 47300 | 47350 | 47400 | 47300 | 790 |
| 261 | 20240419 | 150800 | 38332147000 | 47300 | 47250 | 47350 | 47250 | 186 |
| 262 | 20240419 | 150700 | 38323350500 | 47250 | 47450 | 47500 | 47250 | 539 |
| 263 | 20240419 | 150600 | 38297828250 | 47500 | 47500 | 47500 | 47400 | 565 |
| 264 | 20240419 | 150500 | 38271031900 | 47450 | 47450 | 47500 | 47450 | 697 |
| 265 | 20240419 | 150400 | 38237958700 | 47400 | 47400 | 47500 | 47400 | 278 |
| 266 | 20240419 | 150300 | 38224777150 | 47400 | 47450 | 47450 | 47400 | 449 |
| 267 | 20240419 | 150200 | 38203485950 | 47450 | 47500 | 47650 | 47450 | 258 |
| 268 | 20240419 | 150100 | 38191227600 | 47500 | 47600 | 47650 | 47400 | 300 |
| 269 | 20240419 | 150000 | 38176981550 | 47650 | 47600 | 47650 | 47500 | 198 |
| 270 | 20240419 | 145900 | 38167549150 | 47600 | 47500 | 47650 | 47500 | 527 |
| 271 | 20240419 | 145800 | 38142472500 | 47500 | 47600 | 47600 | 47500 | 57 |
| 272 | 20240419 | 145700 | 38139761900 | 47600 | 47500 | 47600 | 47500 | 138 |
| 273 | 20240419 | 145600 | 38133201800 | 47500 | 47350 | 47500 | 47350 | 149 |
| 274 | 20240419 | 145500 | 38126141900 | 47400 | 47400 | 47400 | 47300 | 137 |
| 275 | 20240419 | 145400 | 38119656150 | 47350 | 47400 | 47400 | 47300 | 194 |
| 276 | 20240419 | 145300 | 38110469750 | 47400 | 47400 | 47400 | 47350 | 52 |
| 277 | 20240419 | 145200 | 38108005950 | 47400 | 47350 | 47400 | 47300 | 177 |
| 278 | 20240419 | 145100 | 38099628650 | 47300 | 47400 | 47400 | 47300 | 212 |
| 279 | 20240419 | 145000 | 38089592150 | 47350 | 47350 | 47400 | 47350 | 565 |
| 280 | 20240419 | 144900 | 38062838350 | 47350 | 47400 | 47450 | 47350 | 848 |
| 281 | 20240419 | 144800 | 38022666500 | 47450 | 47500 | 47500 | 47400 | 88 |
| 282 | 20240419 | 144700 | 38018492500 | 47500 | 47500 | 47500 | 47400 | 106 |
| 283 | 20240419 | 144600 | 38013463700 | 47500 | 47500 | 47500 | 47400 | 35 |
| 284 | 20240419 | 144500 | 38011802350 | 47500 | 47350 | 47500 | 47300 | 645 |
| 285 | 20240419 | 144400 | 37981267950 | 47350 | 47500 | 47500 | 47350 | 30 |
| 286 | 20240419 | 144300 | 37979845550 | 47500 | 47250 | 47550 | 47250 | 50 |
| 287 | 20240419 | 144200 | 37977474200 | 47550 | 47500 | 47550 | 47450 | 41 |
| 288 | 20240419 | 144100 | 37975527150 | 47550 | 47550 | 47550 | 47150 | 675 |
| 289 | 20240419 | 144000 | 37943623350 | 47550 | 47250 | 47550 | 47250 | 167 |
| 290 | 20240419 | 143900 | 37935683500 | 47250 | 47250 | 47450 | 47200 | 781 |
| 291 | 20240419 | 143800 | 37898786900 | 47250 | 47450 | 47450 | 47250 | 938 |
| 292 | 20240419 | 143700 | 37854363650 | 47400 | 47500 | 47600 | 47400 | 961 |
| 293 | 20240419 | 143600 | 37808790300 | 47500 | 47500 | 47500 | 47500 | 437 |
| 294 | 20240419 | 143500 | 37788032800 | 47500 | 47650 | 47650 | 47500 | 615 |
| 295 | 20240419 | 143400 | 37758781650 | 47650 | 47700 | 47750 | 47650 | 839 |
| 296 | 20240419 | 143300 | 37718767100 | 47750 | 47700 | 47800 | 47700 | 430 |
| 297 | 20240419 | 143200 | 37698251600 | 47750 | 47800 | 47800 | 47750 | 908 |
| 298 | 20240419 | 143100 | 37654890000 | 47800 | 47850 | 47850 | 47800 | 160 |
| 299 | 20240419 | 143000 | 37647240550 | 47800 | 47850 | 47850 | 47800 | 142 |
| 300 | 20240419 | 142900 | 37640451200 | 47850 | 47800 | 47850 | 47800 | 64 |
| 301 | 20240419 | 142800 | 37637391600 | 47800 | 47900 | 47900 | 47800 | 249 |
| 302 | 20240419 | 142700 | 37625488150 | 47800 | 47900 | 47900 | 47750 | 1253 |
| 303 | 20240419 | 142600 | 37565570950 | 47900 | 47850 | 47900 | 47850 | 475 |
| 304 | 20240419 | 142500 | 37542841950 | 47850 | 48000 | 48000 | 47850 | 674 |
| 305 | 20240419 | 142400 | 37510515850 | 48050 | 48050 | 48100 | 48050 | 230 |
| 306 | 20240419 | 142300 | 37499464300 | 48100 | 48100 | 48100 | 48050 | 209 |
| 307 | 20240419 | 142200 | 37489421500 | 48150 | 48100 | 48150 | 48050 | 305 |
| 308 | 20240419 | 142100 | 37474751150 | 48100 | 48300 | 48350 | 48100 | 868 |
| 309 | 20240419 | 142000 | 37432877300 | 48300 | 48300 | 48300 | 48300 | 59 |
| 310 | 20240419 | 141900 | 37430027600 | 48300 | 48300 | 48300 | 48200 | 470 |
| 311 | 20240419 | 141800 | 37407344300 | 48300 | 48200 | 48300 | 48200 | 551 |
| 312 | 20240419 | 141700 | 37380769100 | 48200 | 48150 | 48200 | 48150 | 163 |
| 313 | 20240419 | 141600 | 37372915050 | 48150 | 48050 | 48150 | 48050 | 215 |
| 314 | 20240419 | 141500 | 37362577100 | 48050 | 48000 | 48050 | 48000 | 44 |
| 315 | 20240419 | 141400 | 37360464400 | 48000 | 48050 | 48050 | 48000 | 215 |
| 316 | 20240419 | 141300 | 37350141350 | 48050 | 48050 | 48050 | 48000 | 198 |
| 317 | 20240419 | 141200 | 37340632050 | 48050 | 48050 | 48050 | 48000 | 283 |
| 318 | 20240419 | 141100 | 37327046750 | 48050 | 48050 | 48050 | 48000 | 264 |
| 319 | 20240419 | 141000 | 37314373850 | 48000 | 48050 | 48100 | 48000 | 101 |
| 320 | 20240419 | 140900 | 37309519900 | 48100 | 48000 | 48100 | 47950 | 413 |
| 321 | 20240419 | 140800 | 37289692450 | 48050 | 48150 | 48150 | 48000 | 126 |
| 322 | 20240419 | 140700 | 37283632950 | 48200 | 48100 | 48200 | 48100 | 67 |
| 323 | 20240419 | 140600 | 37280407000 | 48100 | 47950 | 48100 | 47950 | 82 |
| 324 | 20240419 | 140500 | 37276467050 | 47950 | 48000 | 48000 | 47950 | 109 |
| 325 | 20240419 | 140400 | 37271239450 | 47950 | 48000 | 48050 | 47950 | 78 |
| 326 | 20240419 | 140300 | 37267497250 | 48000 | 47950 | 48000 | 47900 | 380 |
| 327 | 20240419 | 140200 | 37249265350 | 47950 | 48150 | 48150 | 47900 | 173 |
| 328 | 20240419 | 140100 | 37240968900 | 48100 | 48150 | 48150 | 47900 | 1033 |
| 329 | 20240419 | 140000 | 37191413400 | 48200 | 48200 | 48200 | 48200 | 357 |
| 330 | 20240419 | 135900 | 37174206000 | 48200 | 48100 | 48200 | 48100 | 72 |
| 331 | 20240419 | 135800 | 37170740500 | 48100 | 48150 | 48150 | 48100 | 1429 |
| 332 | 20240419 | 135700 | 37102003250 | 48200 | 48150 | 48200 | 48150 | 65 |
| 333 | 20240419 | 135600 | 37098873350 | 48150 | 48150 | 48200 | 48100 | 217 |
| 334 | 20240419 | 135500 | 37088430250 | 48100 | 48200 | 48200 | 48100 | 330 |
| 335 | 20240419 | 135400 | 37072551500 | 48200 | 48150 | 48400 | 48150 | 218 |
| 336 | 20240419 | 135300 | 37062051350 | 48150 | 48100 | 48200 | 48100 | 464 |
| 337 | 20240419 | 135200 | 37039721600 | 48100 | 48550 | 48550 | 48100 | 1042 |
| 338 | 20240419 | 135100 | 36989410950 | 48550 | 48550 | 48600 | 48450 | 663 |
| 339 | 20240419 | 135000 | 36957226700 | 48550 | 48700 | 48700 | 48550 | 860 |
| 340 | 20240419 | 134900 | 36915403550 | 48700 | 48600 | 48700 | 48550 | 922 |
| 341 | 20240419 | 134800 | 36870534750 | 48650 | 48650 | 48700 | 48550 | 261 |
| 342 | 20240419 | 134700 | 36857842050 | 48700 | 48450 | 48700 | 48450 | 2815 |
| 343 | 20240419 | 134600 | 36721214700 | 48500 | 48500 | 48500 | 48450 | 866 |
| 344 | 20240419 | 134500 | 36679237100 | 48450 | 48450 | 48450 | 48400 | 1218 |
| 345 | 20240419 | 134400 | 36620229950 | 48450 | 48400 | 48500 | 48300 | 2592 |
| 346 | 20240419 | 134300 | 36494718000 | 48350 | 48050 | 48400 | 48050 | 3456 |
| 347 | 20240419 | 134200 | 36327982000 | 48000 | 48000 | 48000 | 48000 | 2 |
| 348 | 20240419 | 134100 | 36327886000 | 48000 | 48000 | 48050 | 48000 | 41 |
| 349 | 20240419 | 134000 | 36325917350 | 48000 | 48000 | 48000 | 48000 | 74 |
| 350 | 20240419 | 133900 | 36322365350 | 48000 | 48000 | 48000 | 47900 | 98 |
| 351 | 20240419 | 133800 | 36317661450 | 48000 | 47900 | 48000 | 47900 | 27 |
| 352 | 20240419 | 133700 | 36316366050 | 47900 | 47900 | 48000 | 47850 | 76 |
| 353 | 20240419 | 133600 | 36312722600 | 47850 | 48000 | 48100 | 47850 | 321 |
| 354 | 20240419 | 133500 | 36297343650 | 48100 | 48000 | 48100 | 48000 | 245 |
| 355 | 20240419 | 133400 | 36285572600 | 48000 | 47950 | 48000 | 47950 | 191 |
| 356 | 20240419 | 133300 | 36276404700 | 47850 | 48100 | 48100 | 47850 | 130 |
| 357 | 20240419 | 133200 | 36270170250 | 48100 | 47950 | 48100 | 47850 | 707 |
| 358 | 20240419 | 133100 | 36236313750 | 47900 | 48000 | 48000 | 47900 | 274 |
| 359 | 20240419 | 133000 | 36223174500 | 47950 | 48050 | 48050 | 47950 | 1061 |
| 360 | 20240419 | 132900 | 36172226150 | 48100 | 48150 | 48150 | 48050 | 436 |
| 361 | 20240419 | 132800 | 36151252450 | 48150 | 48050 | 48150 | 48050 | 135 |
| 362 | 20240419 | 132700 | 36144756200 | 48100 | 48050 | 48100 | 48000 | 223 |
| 363 | 20240419 | 132600 | 36134041400 | 48000 | 48050 | 48050 | 48000 | 12 |
| 364 | 20240419 | 132500 | 36133464900 | 48050 | 47950 | 48050 | 47950 | 40 |
| 365 | 20240419 | 132400 | 36131544250 | 48000 | 48150 | 48150 | 47950 | 1953 |
| 366 | 20240419 | 132300 | 36037676450 | 48150 | 48150 | 48200 | 48150 | 383 |
| 367 | 20240419 | 132200 | 36019229750 | 48200 | 48050 | 48200 | 48050 | 670 |
| 368 | 20240419 | 132100 | 35986973300 | 48050 | 48050 | 48050 | 48050 | 87 |
| 369 | 20240419 | 132000 | 35982792950 | 48050 | 47950 | 48050 | 47900 | 526 |
| 370 | 20240419 | 131900 | 35957549050 | 47900 | 47850 | 47900 | 47850 | 825 |
| 371 | 20240419 | 131800 | 35918032750 | 47850 | 47850 | 47900 | 47850 | 77 |
| 372 | 20240419 | 131700 | 35914345750 | 47900 | 47900 | 47900 | 47900 | 12 |
| 373 | 20240419 | 131600 | 35913770950 | 47850 | 47900 | 47900 | 47850 | 163 |
| 374 | 20240419 | 131500 | 35905966750 | 47900 | 47900 | 47900 | 47900 | 24 |
| 375 | 20240419 | 131400 | 35904817150 | 47800 | 48000 | 48000 | 47800 | 1137 |
| 376 | 20240419 | 131300 | 35850291800 | 48000 | 47950 | 48000 | 47950 | 1238 |
| 377 | 20240419 | 131200 | 35790874900 | 47900 | 47850 | 47900 | 47800 | 132 |
| 378 | 20240419 | 131100 | 35784555050 | 47800 | 47750 | 47900 | 47750 | 121 |
| 379 | 20240419 | 131000 | 35778775500 | 47750 | 47900 | 47900 | 47750 | 116 |
| 380 | 20240419 | 130900 | 35773233250 | 47800 | 47800 | 47800 | 47800 | 235 |
| 381 | 20240419 | 130800 | 35762000250 | 47800 | 47750 | 47900 | 47750 | 1284 |
| 382 | 20240419 | 130700 | 35700557750 | 47700 | 47700 | 47700 | 47700 | 32 |
| 383 | 20240419 | 130600 | 35699031350 | 47700 | 47650 | 47700 | 47650 | 295 |
| 384 | 20240419 | 130500 | 35684961450 | 47650 | 47700 | 47700 | 47600 | 469 |
| 385 | 20240419 | 130400 | 35662607400 | 47700 | 47650 | 47700 | 47650 | 137 |
| 386 | 20240419 | 130300 | 35656078550 | 47650 | 47650 | 47700 | 47650 | 212 |
| 387 | 20240419 | 130200 | 35645976500 | 47650 | 47600 | 47650 | 47600 | 196 |
| 388 | 20240419 | 130100 | 35636640800 | 47650 | 47650 | 47650 | 47600 | 201 |
| 389 | 20240419 | 130000 | 35627063500 | 47650 | 47650 | 47700 | 47650 | 129 |
| 390 | 20240419 | 125900 | 35620911550 | 47700 | 47800 | 47800 | 47700 | 81 |
| 391 | 20240419 | 125800 | 35617044350 | 47800 | 47700 | 47800 | 47650 | 311 |
| 392 | 20240419 | 125700 | 35602195950 | 47650 | 47700 | 47800 | 47650 | 263 |
| 393 | 20240419 | 125600 | 35589627400 | 47700 | 47650 | 47700 | 47650 | 226 |
| 394 | 20240419 | 125500 | 35578847950 | 47600 | 47600 | 47600 | 47600 | 121 |
| 395 | 20240419 | 125400 | 35573088350 | 47600 | 47650 | 47700 | 47600 | 133 |
| 396 | 20240419 | 125300 | 35566754800 | 47600 | 47700 | 47700 | 47600 | 69 |
| 397 | 20240419 | 125200 | 35563469800 | 47750 | 47750 | 47750 | 47650 | 303 |
| 398 | 20240419 | 125100 | 35549009500 | 47850 | 47750 | 47850 | 47750 | 101 |
| 399 | 20240419 | 125000 | 35544185150 | 47750 | 47800 | 47800 | 47750 | 272 |
| 400 | 20240419 | 124900 | 35531196100 | 47750 | 47800 | 47800 | 47750 | 74 |
| 401 | 20240419 | 124800 | 35527660550 | 47800 | 47750 | 47800 | 47600 | 97 |
| 402 | 20240419 | 124700 | 35523029800 | 47800 | 47500 | 47800 | 47500 | 492 |
| 403 | 20240419 | 124600 | 35499591600 | 47500 | 47750 | 47750 | 47400 | 2350 |
| 404 | 20240419 | 124500 | 35387941150 | 47700 | 47800 | 47800 | 47700 | 435 |
| 405 | 20240419 | 124400 | 35367163050 | 47900 | 47900 | 47900 | 47800 | 308 |
| 406 | 20240419 | 124300 | 35352431600 | 47900 | 47900 | 47900 | 47800 | 152 |
| 407 | 20240419 | 124200 | 35345152950 | 47900 | 47950 | 47950 | 47900 | 321 |
| 408 | 20240419 | 124100 | 35329761350 | 47850 | 47550 | 47850 | 47550 | 333 |
| 409 | 20240419 | 124000 | 35313897900 | 47550 | 47600 | 47600 | 47550 | 210 |
| 410 | 20240419 | 123900 | 35303910100 | 47600 | 47600 | 47650 | 47600 | 626 |
| 411 | 20240419 | 123800 | 35274112300 | 47650 | 47800 | 47800 | 47600 | 2308 |
| 412 | 20240419 | 123700 | 35163838450 | 47800 | 47800 | 47850 | 47700 | 1071 |
| 413 | 20240419 | 123600 | 35112671200 | 47800 | 47900 | 47950 | 47800 | 1359 |
| 414 | 20240419 | 123500 | 35047595250 | 47950 | 48100 | 48100 | 47950 | 1161 |
| 415 | 20240419 | 123400 | 34991830050 | 48100 | 48050 | 48100 | 48000 | 510 |
| 416 | 20240419 | 123300 | 34967327100 | 48000 | 48050 | 48100 | 48000 | 492 |
| 417 | 20240419 | 123200 | 34943677850 | 48050 | 48100 | 48100 | 48050 | 317 |
| 418 | 20240419 | 123100 | 34928445300 | 48100 | 47900 | 48100 | 47900 | 896 |
| 419 | 20240419 | 123000 | 34885440800 | 47850 | 47900 | 47900 | 47850 | 219 |
| 420 | 20240419 | 122900 | 34874961350 | 47900 | 47950 | 47950 | 47900 | 138 |
| 421 | 20240419 | 122800 | 34868350750 | 47950 | 47950 | 47950 | 47900 | 257 |
| 422 | 20240419 | 122700 | 34856030550 | 47950 | 47950 | 47950 | 47900 | 108 |
| 423 | 20240419 | 122600 | 34850855550 | 47950 | 47950 | 47950 | 47950 | 53 |
| 424 | 20240419 | 122500 | 34848314200 | 47900 | 47950 | 47950 | 47850 | 401 |
| 425 | 20240419 | 122400 | 34829121600 | 47850 | 48000 | 48000 | 47850 | 25 |
| 426 | 20240419 | 122300 | 34827923900 | 48000 | 47800 | 48000 | 47800 | 115 |
| 427 | 20240419 | 122200 | 34822412900 | 47800 | 47850 | 47850 | 47750 | 244 |
| 428 | 20240419 | 122100 | 34810741550 | 47850 | 47950 | 47950 | 47750 | 1260 |
| 429 | 20240419 | 122000 | 34750413700 | 48000 | 48000 | 48000 | 47900 | 365 |
| 430 | 20240419 | 121900 | 34732910000 | 48000 | 48000 | 48050 | 48000 | 549 |
| 431 | 20240419 | 121800 | 34706554850 | 48000 | 48100 | 48100 | 48000 | 570 |
| 432 | 20240419 | 121700 | 34679191400 | 48050 | 48050 | 48100 | 48050 | 73 |
| 433 | 20240419 | 121600 | 34675683600 | 48000 | 48000 | 48100 | 48000 | 1232 |
| 434 | 20240419 | 121500 | 34616537050 | 48050 | 48050 | 48150 | 48050 | 610 |
| 435 | 20240419 | 121400 | 34587213550 | 48050 | 48050 | 48200 | 48050 | 163 |
| 436 | 20240419 | 121300 | 34579379200 | 48050 | 48150 | 48200 | 48050 | 772 |
| 437 | 20240419 | 121200 | 34542275650 | 48100 | 48250 | 48250 | 48000 | 522 |
| 438 | 20240419 | 121100 | 34517097650 | 48000 | 48200 | 48250 | 48000 | 641 |
| 439 | 20240419 | 121000 | 34486268450 | 48200 | 48150 | 48250 | 48150 | 245 |
| 440 | 20240419 | 120900 | 34474463200 | 48200 | 48100 | 48250 | 48100 | 459 |
| 441 | 20240419 | 120800 | 34452332150 | 48100 | 48250 | 48250 | 48100 | 1195 |
| 442 | 20240419 | 120700 | 34394762850 | 48250 | 48200 | 48250 | 48200 | 407 |
| 443 | 20240419 | 120600 | 34375138700 | 48300 | 48350 | 48350 | 48200 | 931 |
| 444 | 20240419 | 120500 | 34330162750 | 48300 | 48350 | 48400 | 48250 | 1925 |
| 445 | 20240419 | 120400 | 34237146650 | 48350 | 48300 | 48350 | 48250 | 1426 |
| 446 | 20240419 | 120300 | 34168220050 | 48300 | 48250 | 48300 | 48250 | 1356 |
| 447 | 20240419 | 120200 | 34102756100 | 48250 | 48000 | 48300 | 48000 | 3279 |
| 448 | 20240419 | 120100 | 33944942250 | 48000 | 48000 | 48000 | 47950 | 542 |
| 449 | 20240419 | 120000 | 33918928900 | 47950 | 47950 | 47950 | 47950 | 138 |
| 450 | 20240419 | 115900 | 33912311800 | 47950 | 47950 | 48000 | 47950 | 598 |
| 451 | 20240419 | 115800 | 33883636500 | 47900 | 47850 | 48000 | 47850 | 170 |
| 452 | 20240419 | 115700 | 33875496500 | 47850 | 47850 | 48000 | 47800 | 314 |
| 453 | 20240419 | 115600 | 33860459550 | 47850 | 47750 | 47850 | 47750 | 164 |
| 454 | 20240419 | 115500 | 33852625250 | 47700 | 47600 | 47700 | 47600 | 1474 |
| 455 | 20240419 | 115400 | 33782334800 | 47650 | 47800 | 47850 | 47600 | 1735 |
| 456 | 20240419 | 115300 | 33699495550 | 47850 | 48000 | 48000 | 47850 | 1338 |
| 457 | 20240419 | 115200 | 33635311500 | 48050 | 48050 | 48050 | 48000 | 552 |
| 458 | 20240419 | 115100 | 33608791050 | 48050 | 47900 | 48050 | 47850 | 3882 |
| 459 | 20240419 | 115000 | 33422556350 | 47800 | 47800 | 47950 | 47800 | 501 |
| 460 | 20240419 | 114900 | 33398584450 | 47900 | 47850 | 47900 | 47800 | 424 |
| 461 | 20240419 | 114800 | 33378306300 | 47850 | 47850 | 47850 | 47800 | 185 |
| 462 | 20240419 | 114700 | 33369454600 | 47850 | 47600 | 47900 | 47550 | 304 |
| 463 | 20240419 | 114600 | 33354934300 | 47600 | 47800 | 47850 | 47550 | 524 |
| 464 | 20240419 | 114500 | 33329947500 | 47800 | 47950 | 47950 | 47800 | 263 |
| 465 | 20240419 | 114400 | 33317360900 | 48000 | 48000 | 48050 | 47850 | 1180 |
| 466 | 20240419 | 114300 | 33260725150 | 48000 | 48000 | 48050 | 47850 | 285 |
| 467 | 20240419 | 114200 | 33247068150 | 48000 | 47850 | 48000 | 47800 | 682 |
| 468 | 20240419 | 114100 | 33214413200 | 47800 | 47800 | 47850 | 47550 | 126 |
| 469 | 20240419 | 114000 | 33208392000 | 47550 | 47350 | 47600 | 47250 | 303 |
| 470 | 20240419 | 113900 | 33194045650 | 47400 | 47200 | 47450 | 47200 | 105 |
| 471 | 20240419 | 113800 | 33189065650 | 47200 | 47900 | 47900 | 47200 | 3033 |
| 472 | 20240419 | 113700 | 33045240500 | 47900 | 47950 | 48100 | 47700 | 2096 |
| 473 | 20240419 | 113600 | 32944762650 | 47950 | 48050 | 48050 | 47950 | 1487 |
| 474 | 20240419 | 113500 | 32873441000 | 48050 | 48000 | 48050 | 47950 | 1090 |
| 475 | 20240419 | 113400 | 32821118650 | 48000 | 48000 | 48050 | 47950 | 947 |
| 476 | 20240419 | 113300 | 32775647050 | 48000 | 47950 | 48050 | 47900 | 2518 |
| 477 | 20240419 | 113200 | 32654799700 | 47950 | 47550 | 47950 | 47550 | 1133 |
| 478 | 20240419 | 113100 | 32600612200 | 47500 | 47600 | 47600 | 47500 | 385 |
| 479 | 20240419 | 113000 | 32582293100 | 47500 | 47650 | 47650 | 47400 | 1690 |
| 480 | 20240419 | 112900 | 32501980150 | 47700 | 47900 | 47900 | 47650 | 636 |
| 481 | 20240419 | 112800 | 32471609100 | 47900 | 47700 | 48000 | 47700 | 3593 |
| 482 | 20240419 | 112700 | 32299607950 | 47700 | 47600 | 47700 | 47550 | 485 |
| 483 | 20240419 | 112600 | 32276510500 | 47600 | 47450 | 47600 | 47400 | 221 |
| 484 | 20240419 | 112500 | 32266005250 | 47450 | 47600 | 47600 | 47400 | 436 |
| 485 | 20240419 | 112400 | 32245292550 | 47600 | 47550 | 47600 | 47500 | 309 |
| 486 | 20240419 | 112300 | 32230597200 | 47550 | 47450 | 47550 | 47400 | 779 |
| 487 | 20240419 | 112200 | 32193637700 | 47500 | 47500 | 47650 | 47400 | 1200 |
| 488 | 20240419 | 112100 | 32136603000 | 47600 | 47100 | 47650 | 47100 | 2829 |
| 489 | 20240419 | 112000 | 32002465350 | 47150 | 46500 | 47150 | 46500 | 2442 |
| 490 | 20240419 | 111900 | 31887908850 | 46500 | 46400 | 46500 | 46400 | 324 |
| 491 | 20240419 | 111800 | 31872863500 | 46450 | 46550 | 46550 | 46450 | 386 |
| 492 | 20240419 | 111700 | 31854926500 | 46450 | 46400 | 46550 | 46400 | 370 |
| 493 | 20240419 | 111600 | 31837737750 | 46400 | 46300 | 46400 | 46300 | 251 |
| 494 | 20240419 | 111500 | 31826103850 | 46300 | 46350 | 46400 | 46250 | 743 |
| 495 | 20240419 | 111400 | 31791704500 | 46400 | 46400 | 46400 | 46300 | 245 |
| 496 | 20240419 | 111300 | 31780342550 | 46400 | 46350 | 46400 | 46350 | 292 |
| 497 | 20240419 | 111200 | 31766802000 | 46300 | 46350 | 46350 | 46300 | 94 |
| 498 | 20240419 | 111100 | 31762447150 | 46350 | 46300 | 46350 | 46250 | 389 |
| 499 | 20240419 | 111000 | 31744436600 | 46300 | 46300 | 46400 | 46250 | 252 |
| 500 | 20240419 | 110900 | 31732770550 | 46300 | 46250 | 46350 | 46250 | 380 |
| 501 | 20240419 | 110800 | 31715174350 | 46250 | 46250 | 46450 | 46150 | 660 |
| 502 | 20240419 | 110700 | 31684648400 | 46300 | 46250 | 46400 | 46200 | 677 |
| 503 | 20240419 | 110600 | 31653326900 | 46250 | 46450 | 46500 | 46250 | 1004 |
| 504 | 20240419 | 110500 | 31606819450 | 46450 | 46400 | 46450 | 46250 | 966 |
| 505 | 20240419 | 110400 | 31562023100 | 46250 | 46300 | 46500 | 46250 | 726 |
| 506 | 20240419 | 110300 | 31528422950 | 46300 | 46600 | 46600 | 46300 | 2685 |
| 507 | 20240419 | 110200 | 31403949950 | 46450 | 46500 | 46700 | 46450 | 303 |
| 508 | 20240419 | 110100 | 31389847900 | 46600 | 46500 | 46600 | 46500 | 1984 |
| 509 | 20240419 | 110000 | 31297582700 | 46500 | 46650 | 46700 | 46500 | 742 |
| 510 | 20240419 | 105900 | 31263044800 | 46550 | 46550 | 46700 | 46550 | 1363 |
| 511 | 20240419 | 105800 | 31199551200 | 46550 | 46750 | 46800 | 46550 | 1379 |
| 512 | 20240419 | 105700 | 31135212300 | 46800 | 46800 | 46800 | 46650 | 1124 |
| 513 | 20240419 | 105600 | 31082693850 | 46750 | 46900 | 46900 | 46750 | 1748 |
| 514 | 20240419 | 105500 | 31000860350 | 46900 | 47150 | 47150 | 46900 | 731 |
| 515 | 20240419 | 105400 | 30966496700 | 47200 | 47300 | 47300 | 47000 | 261 |
| 516 | 20240419 | 105300 | 30954203050 | 47000 | 47100 | 47100 | 47000 | 130 |
| 517 | 20240419 | 105200 | 30948086550 | 47450 | 47050 | 47450 | 47000 | 389 |
| 518 | 20240419 | 105100 | 30929759600 | 47000 | 46850 | 47050 | 46850 | 614 |
| 519 | 20240419 | 105000 | 30900949750 | 46850 | 46800 | 47000 | 46800 | 1783 |
| 520 | 20240419 | 104900 | 30817359050 | 46900 | 46850 | 46900 | 46750 | 1635 |
| 521 | 20240419 | 104800 | 30740779650 | 46800 | 46950 | 46950 | 46800 | 1248 |
| 522 | 20240419 | 104700 | 30682277200 | 46950 | 47100 | 47150 | 46950 | 504 |
| 523 | 20240419 | 104600 | 30658583400 | 47000 | 46950 | 47200 | 46950 | 850 |
| 524 | 20240419 | 104500 | 30618563700 | 47000 | 47150 | 47150 | 47000 | 547 |
| 525 | 20240419 | 104400 | 30592836700 | 47150 | 47150 | 47200 | 47100 | 391 |
| 526 | 20240419 | 104300 | 30574404200 | 47150 | 47300 | 47400 | 47150 | 981 |
| 527 | 20240419 | 104200 | 30528088700 | 47300 | 47300 | 47450 | 47250 | 257 |
| 528 | 20240419 | 104100 | 30515935600 | 47250 | 47400 | 47450 | 47200 | 650 |
| 529 | 20240419 | 104000 | 30485200550 | 47400 | 47350 | 47450 | 47300 | 259 |
| 530 | 20240419 | 103900 | 30472937050 | 47350 | 47550 | 47550 | 47300 | 1163 |
| 531 | 20240419 | 103800 | 30417742050 | 47600 | 47600 | 47600 | 47400 | 594 |
| 532 | 20240419 | 103700 | 30389515500 | 47650 | 47300 | 47650 | 47300 | 2135 |
| 533 | 20240419 | 103600 | 30288013350 | 47350 | 47200 | 47450 | 47150 | 1172 |
| 534 | 20240419 | 103500 | 30232537900 | 47200 | 46900 | 47200 | 46750 | 1534 |
| 535 | 20240419 | 103400 | 30160515350 | 46900 | 47000 | 47150 | 46800 | 4342 |
| 536 | 20240419 | 103300 | 29956815050 | 47000 | 47250 | 47250 | 47000 | 4091 |
| 537 | 20240419 | 103200 | 29764066400 | 47250 | 47200 | 47300 | 47200 | 540 |
| 538 | 20240419 | 103100 | 29738568650 | 47250 | 47250 | 47350 | 47200 | 514 |
| 539 | 20240419 | 103000 | 29714288800 | 47250 | 47200 | 47450 | 47200 | 623 |
| 540 | 20240419 | 102900 | 29684854200 | 47200 | 47350 | 47350 | 47200 | 1431 |
| 541 | 20240419 | 102800 | 29617184250 | 47450 | 47450 | 47450 | 47350 | 728 |
| 542 | 20240419 | 102700 | 29582680800 | 47450 | 47700 | 47700 | 47400 | 998 |
| 543 | 20240419 | 102600 | 29535284600 | 47700 | 47500 | 47700 | 47500 | 581 |
| 544 | 20240419 | 102500 | 29507639450 | 47500 | 47500 | 47650 | 47500 | 722 |
| 545 | 20240419 | 102400 | 29473299800 | 47500 | 47500 | 47550 | 47400 | 877 |
| 546 | 20240419 | 102300 | 29431663150 | 47500 | 47350 | 47500 | 47350 | 1180 |
| 547 | 20240419 | 102200 | 29375738300 | 47350 | 47350 | 47450 | 47300 | 606 |
| 548 | 20240419 | 102100 | 29347042950 | 47300 | 47300 | 47350 | 47250 | 953 |
| 549 | 20240419 | 102000 | 29301989350 | 47250 | 47350 | 47350 | 47250 | 1203 |
| 550 | 20240419 | 101900 | 29245077750 | 47400 | 47300 | 47450 | 47250 | 1033 |
| 551 | 20240419 | 101800 | 29196207000 | 47300 | 47600 | 47600 | 47300 | 5022 |
| 552 | 20240419 | 101700 | 28958123350 | 47650 | 47900 | 48000 | 47650 | 2592 |
| 553 | 20240419 | 101600 | 28834436400 | 47900 | 47750 | 47900 | 47750 | 266 |
| 554 | 20240419 | 101500 | 28821708050 | 47750 | 47750 | 47850 | 47700 | 1192 |
| 555 | 20240419 | 101400 | 28764766000 | 47750 | 48000 | 48000 | 47700 | 7054 |
| 556 | 20240419 | 101300 | 28427763750 | 48000 | 48050 | 48100 | 47950 | 1494 |
| 557 | 20240419 | 101200 | 28356045050 | 48000 | 48200 | 48200 | 48000 | 3045 |
| 558 | 20240419 | 101100 | 28209545550 | 48250 | 48250 | 48300 | 48200 | 562 |
| 559 | 20240419 | 101000 | 28182446550 | 48250 | 48250 | 48300 | 48250 | 430 |
| 560 | 20240419 | 100900 | 28161697750 | 48350 | 48350 | 48350 | 48300 | 427 |
| 561 | 20240419 | 100800 | 28141057550 | 48300 | 48200 | 48350 | 48200 | 205 |
| 562 | 20240419 | 100700 | 28131162250 | 48200 | 48250 | 48350 | 48150 | 613 |
| 563 | 20240419 | 100600 | 28101620300 | 48150 | 48100 | 48250 | 48100 | 529 |
| 564 | 20240419 | 100500 | 28076150200 | 48250 | 48200 | 48250 | 48100 | 493 |
| 565 | 20240419 | 100400 | 28052409150 | 48200 | 48350 | 48350 | 48100 | 1414 |
| 566 | 20240419 | 100300 | 27984243400 | 48300 | 48250 | 48500 | 48200 | 659 |
| 567 | 20240419 | 100200 | 27952423950 | 48200 | 48400 | 48500 | 48200 | 1164 |
| 568 | 20240419 | 100100 | 27896161700 | 48300 | 48500 | 48500 | 48300 | 714 |
| 569 | 20240419 | 100000 | 27861663950 | 48300 | 48200 | 48500 | 48150 | 442 |
| 570 | 20240419 | 095900 | 27840341350 | 48200 | 48550 | 48550 | 48200 | 1107 |
| 571 | 20240419 | 095800 | 27786884850 | 48550 | 48700 | 48700 | 48550 | 2066 |
| 572 | 20240419 | 095700 | 27686381800 | 48750 | 48500 | 48750 | 48500 | 331 |
| 573 | 20240419 | 095600 | 27670281850 | 48500 | 48400 | 48700 | 48300 | 2116 |
| 574 | 20240419 | 095500 | 27567461000 | 48400 | 48100 | 48400 | 48050 | 712 |
| 575 | 20240419 | 095400 | 27533143750 | 48050 | 48450 | 48450 | 48050 | 1827 |
| 576 | 20240419 | 095300 | 27445106100 | 48400 | 48600 | 48600 | 48400 | 2153 |
| 577 | 20240419 | 095200 | 27340800550 | 48600 | 48700 | 48700 | 48500 | 1919 |
| 578 | 20240419 | 095100 | 27247595300 | 48650 | 48700 | 48900 | 48600 | 3445 |
| 579 | 20240419 | 095000 | 27079543750 | 48750 | 48550 | 48750 | 48500 | 1040 |
| 580 | 20240419 | 094900 | 27028953000 | 48600 | 48550 | 48700 | 48500 | 667 |
| 581 | 20240419 | 094800 | 26996565250 | 48550 | 48600 | 48700 | 48450 | 1834 |
| 582 | 20240419 | 094700 | 26907400950 | 48600 | 48750 | 48800 | 48550 | 3477 |
| 583 | 20240419 | 094600 | 26738038350 | 48600 | 48250 | 48800 | 48250 | 3244 |
| 584 | 20240419 | 094500 | 26580846000 | 48250 | 47900 | 48300 | 47900 | 2823 |
| 585 | 20240419 | 094400 | 26444994750 | 47850 | 48000 | 48100 | 47800 | 4144 |
| 586 | 20240419 | 094300 | 26246338600 | 48050 | 48300 | 48300 | 48000 | 2210 |
| 587 | 20240419 | 094200 | 26140075850 | 48300 | 48250 | 48350 | 48150 | 1116 |
| 588 | 20240419 | 094100 | 26086201500 | 48300 | 48400 | 48400 | 48250 | 1738 |
| 589 | 20240419 | 094000 | 26002210450 | 48400 | 48250 | 48450 | 48150 | 4907 |
| 590 | 20240419 | 093900 | 25765031250 | 48150 | 47750 | 48250 | 47750 | 2717 |
| 591 | 20240419 | 093800 | 25634692800 | 47850 | 48300 | 48300 | 47700 | 8200 |
| 592 | 20240419 | 093700 | 25241341750 | 48300 | 48050 | 48350 | 48000 | 7662 |
| 593 | 20240419 | 093600 | 24872732150 | 48100 | 48150 | 48250 | 48050 | 2886 |
| 594 | 20240419 | 093500 | 24733808500 | 48250 | 48450 | 48450 | 48150 | 3702 |
| 595 | 20240419 | 093400 | 24555129800 | 48350 | 48450 | 48500 | 48250 | 3305 |
| 596 | 20240419 | 093300 | 24395199300 | 48450 | 48650 | 48650 | 48400 | 1720 |
| 597 | 20240419 | 093200 | 24311827400 | 48650 | 48750 | 48950 | 48250 | 4625 |
| 598 | 20240419 | 093100 | 24087214800 | 48700 | 49150 | 49150 | 48500 | 9200 |
| 599 | 20240419 | 093000 | 23638814900 | 49100 | 49250 | 49300 | 49100 | 3281 |
| 600 | 20240419 | 092900 | 23477543450 | 49300 | 49400 | 49450 | 49100 | 3645 |
| 601 | 20240419 | 092800 | 23298002450 | 49450 | 49450 | 49550 | 49350 | 2403 |
| 602 | 20240419 | 092700 | 23179164450 | 49400 | 49350 | 49450 | 49300 | 2651 |
| 603 | 20240419 | 092600 | 23048287550 | 49350 | 49500 | 49550 | 49100 | 6446 |
| 604 | 20240419 | 092500 | 22730226450 | 49500 | 49900 | 50000 | 49500 | 3197 |
| 605 | 20240419 | 092400 | 22571440500 | 49900 | 50200 | 50200 | 49700 | 3073 |
| 606 | 20240419 | 092300 | 22418037200 | 50200 | 49900 | 50500 | 49500 | 7064 |
| 607 | 20240419 | 092200 | 22066368250 | 49800 | 50200 | 50300 | 49800 | 5280 |
| 608 | 20240419 | 092100 | 21802347050 | 50300 | 50600 | 50600 | 50300 | 2048 |
| 609 | 20240419 | 092000 | 21699001650 | 50700 | 50900 | 50900 | 50600 | 3343 |
| 610 | 20240419 | 091900 | 21529467250 | 50900 | 50400 | 51000 | 50200 | 7653 |
| 611 | 20240419 | 091800 | 21140818350 | 50200 | 50100 | 50500 | 49950 | 4169 |
| 612 | 20240419 | 091700 | 20931685350 | 49950 | 51000 | 51100 | 49950 | 10061 |
| 613 | 20240419 | 091600 | 20424117950 | 51100 | 50900 | 51100 | 50800 | 4857 |
| 614 | 20240419 | 091500 | 20176809450 | 50900 | 50800 | 51000 | 50700 | 7818 |
| 615 | 20240419 | 091400 | 19779482050 | 50800 | 51000 | 51400 | 50800 | 10335 |
| 616 | 20240419 | 091300 | 19250734350 | 51100 | 51600 | 51900 | 51000 | 24193 |
| 617 | 20240419 | 091200 | 18001921750 | 51700 | 51200 | 51700 | 50600 | 31424 |
| 618 | 20240419 | 091100 | 16390406850 | 51100 | 49650 | 51200 | 49650 | 25391 |
| 619 | 20240419 | 091000 | 15108116550 | 49750 | 49200 | 49850 | 49050 | 14943 |
| 620 | 20240419 | 090900 | 14367835900 | 49100 | 50200 | 50300 | 49100 | 23419 |
| 621 | 20240419 | 090800 | 13202164150 | 50200 | 51100 | 51400 | 50200 | 23039 |
| 622 | 20240419 | 090700 | 12032028650 | 51100 | 51700 | 52600 | 50800 | 77852 |
| 623 | 20240419 | 090600 | 7998872650 | 51800 | 51100 | 51900 | 50200 | 71280 |
| 624 | 20240419 | 090500 | 4359043850 | 50100 | 50100 | 50100 | 50100 | 0 |
| 625 | 20240419 | 090400 | 4359043850 | 50100 | 50100 | 50100 | 50100 | 0 |
| 626 | 20240419 | 090300 | 4359043850 | 50100 | 48650 | 50100 | 48300 | 36481 |
| 627 | 20240419 | 090200 | 2560113100 | 48650 | 47500 | 49550 | 47350 | 32694 |
| 628 | 20240419 | 090100 | 982972750 | 47500 | 45800 | 47500 | 45800 | 11513 |
| 629 | 20240419 | 090000 | 445319950 | 45750 | 45550 | 45750 | 45550 | 9252 |