33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 5231 |
| 3 | 20240417 | 192100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20240417 | 192000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20240417 | 191900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20240417 | 191800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20240417 | 191700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20240417 | 191600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20240417 | 191500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20240417 | 191400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20240417 | 191300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20240417 | 191200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20240417 | 191100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20240417 | 191000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20240417 | 190900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20240417 | 190800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20240417 | 190700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20240417 | 190600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20240417 | 190500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20240417 | 190400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20240417 | 190300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20240417 | 190200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20240417 | 190100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20240417 | 190000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20240417 | 185900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20240417 | 185800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20240417 | 185700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20240417 | 185600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20240417 | 185500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20240417 | 185400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20240417 | 185300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20240417 | 185200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 5231 |
| 33 | 20240417 | 185100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20240417 | 185000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20240417 | 184900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20240417 | 184800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20240417 | 184700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20240417 | 184600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20240417 | 184500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20240417 | 184400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20240417 | 184300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20240417 | 184200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20240417 | 184100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20240417 | 184000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20240417 | 183900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20240417 | 183800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20240417 | 183700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20240417 | 183600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20240417 | 183500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20240417 | 183400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20240417 | 183300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20240417 | 183200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20240417 | 183100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20240417 | 183000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20240417 | 182900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20240417 | 182800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20240417 | 182700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20240417 | 182600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20240417 | 182500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20240417 | 182400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20240417 | 182300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20240417 | 182200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 5231 |
| 63 | 20240417 | 182100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20240417 | 182000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20240417 | 181900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20240417 | 181800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20240417 | 181700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20240417 | 181600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20240417 | 181500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20240417 | 181400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20240417 | 181300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20240417 | 181200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20240417 | 181100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20240417 | 181000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20240417 | 180900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20240417 | 180800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20240417 | 180700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20240417 | 180600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20240417 | 180500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20240417 | 180400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20240417 | 180300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20240417 | 180200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20240417 | 180100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20240417 | 180000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20240417 | 175900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20240417 | 175800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20240417 | 175700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20240417 | 175600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20240417 | 175500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20240417 | 175400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20240417 | 175300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20240417 | 175200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 5231 |
| 93 | 20240417 | 175100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20240417 | 175000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20240417 | 174900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20240417 | 174800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20240417 | 174700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20240417 | 174600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20240417 | 174500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20240417 | 174400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20240417 | 174300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20240417 | 174200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20240417 | 174100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20240417 | 174000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20240417 | 173900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20240417 | 173800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20240417 | 173700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20240417 | 173600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20240417 | 173500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20240417 | 173400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20240417 | 173300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20240417 | 173200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20240417 | 173100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20240417 | 173000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20240417 | 172900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20240417 | 172800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20240417 | 172700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20240417 | 172600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20240417 | 172500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20240417 | 172400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20240417 | 172300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20240417 | 172200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 5231 |
| 123 | 20240417 | 172100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20240417 | 172000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20240417 | 171900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20240417 | 171800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20240417 | 171700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20240417 | 171600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20240417 | 171500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20240417 | 171400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20240417 | 171300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20240417 | 171200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20240417 | 171100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20240417 | 171000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20240417 | 170900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20240417 | 170800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20240417 | 170700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20240417 | 170600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20240417 | 170500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20240417 | 170400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20240417 | 170300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20240417 | 170200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20240417 | 170100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20240417 | 170000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20240417 | 165900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20240417 | 165800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20240417 | 165700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20240417 | 165600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20240417 | 165500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20240417 | 165400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20240417 | 165300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20240417 | 165200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 5231 |
| 153 | 20240417 | 165100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20240417 | 165000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20240417 | 164900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20240417 | 164800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20240417 | 164700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20240417 | 164600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20240417 | 164500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20240417 | 164400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20240417 | 164300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20240417 | 164200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20240417 | 164100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20240417 | 164000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20240417 | 163900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20240417 | 163800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20240417 | 163700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20240417 | 163600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20240417 | 163500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20240417 | 163400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20240417 | 163300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20240417 | 163200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20240417 | 163100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20240417 | 163000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20240417 | 162900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20240417 | 162800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20240417 | 162700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20240417 | 162600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20240417 | 162500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20240417 | 162400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20240417 | 162300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20240417 | 162200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 5231 |
| 183 | 20240417 | 162100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20240417 | 162000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20240417 | 161900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20240417 | 161800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20240417 | 161700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20240417 | 161600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20240417 | 161500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20240417 | 161400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20240417 | 161300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20240417 | 161200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20240417 | 161100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20240417 | 161000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20240417 | 160900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20240417 | 160800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20240417 | 160700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20240417 | 160600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20240417 | 160500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20240417 | 160400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20240417 | 160300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20240417 | 160200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20240417 | 160100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20240417 | 160000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20240417 | 155900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20240417 | 155800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20240417 | 155700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20240417 | 155600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20240417 | 155500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20240417 | 155400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20240417 | 155300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20240417 | 155200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 5231 |
| 213 | 20240417 | 155100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20240417 | 155000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20240417 | 154900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20240417 | 154800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20240417 | 154700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20240417 | 154600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20240417 | 154500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20240417 | 154400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20240417 | 154300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20240417 | 154200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20240417 | 154100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20240417 | 154000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20240417 | 153900 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20240417 | 153800 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20240417 | 153700 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20240417 | 153600 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20240417 | 153500 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20240417 | 153400 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20240417 | 153300 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 232 | 20240417 | 153200 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 233 | 20240417 | 153100 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 0 |
| 234 | 20240417 | 153000 | 7965570550 | 33100 | 33100 | 33100 | 33100 | 5231 |
| 235 | 20240417 | 152900 | 7792424450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 236 | 20240417 | 152800 | 7792424450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 237 | 20240417 | 152700 | 7792424450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 238 | 20240417 | 152600 | 7792424450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 239 | 20240417 | 152500 | 7792424450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 240 | 20240417 | 152400 | 7792424450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 241 | 20240417 | 152300 | 7792424450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 242 | 20240417 | 152200 | 7792424450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 243 | 20240417 | 152100 | 7792424450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 244 | 20240417 | 152000 | 7792424450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 245 | 20240417 | 151900 | 7792424450 | 33050 | 33000 | 33050 | 33000 | 589 |
| 246 | 20240417 | 151800 | 7772958050 | 33050 | 33050 | 33050 | 33000 | 1768 |
| 247 | 20240417 | 151700 | 7714550000 | 33050 | 33100 | 33100 | 32950 | 1461 |
| 248 | 20240417 | 151600 | 7666291600 | 33000 | 33050 | 33050 | 32950 | 1090 |
| 249 | 20240417 | 151500 | 7630310600 | 33050 | 33000 | 33050 | 32950 | 1398 |
| 250 | 20240417 | 151400 | 7584162050 | 33000 | 33000 | 33050 | 32950 | 2333 |
| 251 | 20240417 | 151300 | 7507204250 | 33000 | 33050 | 33050 | 33000 | 2608 |
| 252 | 20240417 | 151200 | 7421134400 | 33000 | 33050 | 33050 | 33000 | 4147 |
| 253 | 20240417 | 151100 | 7284166800 | 33000 | 33100 | 33150 | 33000 | 7421 |
| 254 | 20240417 | 151000 | 7038897650 | 33100 | 33150 | 33250 | 33100 | 1156 |
| 255 | 20240417 | 150900 | 7000562550 | 33150 | 33150 | 33200 | 33150 | 2620 |
| 256 | 20240417 | 150800 | 6913658000 | 33150 | 33100 | 33150 | 33100 | 2435 |
| 257 | 20240417 | 150700 | 6832990700 | 33100 | 33150 | 33200 | 33100 | 3262 |
| 258 | 20240417 | 150600 | 6724881350 | 33150 | 33150 | 33200 | 33150 | 2120 |
| 259 | 20240417 | 150500 | 6654578950 | 33150 | 33200 | 33200 | 33150 | 1512 |
| 260 | 20240417 | 150400 | 6604443400 | 33150 | 33150 | 33200 | 33150 | 1687 |
| 261 | 20240417 | 150300 | 6548499500 | 33200 | 33200 | 33200 | 33150 | 1089 |
| 262 | 20240417 | 150200 | 6512395900 | 33200 | 33200 | 33250 | 33150 | 2578 |
| 263 | 20240417 | 150100 | 6426809600 | 33200 | 33200 | 33250 | 33200 | 1111 |
| 264 | 20240417 | 150000 | 6389910850 | 33200 | 33250 | 33250 | 33200 | 1719 |
| 265 | 20240417 | 145900 | 6332831700 | 33250 | 33250 | 33250 | 33200 | 1543 |
| 266 | 20240417 | 145800 | 6281591250 | 33200 | 33250 | 33250 | 33200 | 1307 |
| 267 | 20240417 | 145700 | 6238197700 | 33200 | 33250 | 33250 | 33200 | 2054 |
| 268 | 20240417 | 145600 | 6169937700 | 33200 | 33200 | 33250 | 33150 | 2639 |
| 269 | 20240417 | 145500 | 6082326200 | 33200 | 33250 | 33250 | 33150 | 4444 |
| 270 | 20240417 | 145400 | 5934803650 | 33200 | 33300 | 33300 | 33200 | 2710 |
| 271 | 20240417 | 145300 | 5844699250 | 33300 | 33350 | 33350 | 33300 | 3562 |
| 272 | 20240417 | 145200 | 5726038600 | 33300 | 33350 | 33400 | 33300 | 4866 |
| 273 | 20240417 | 145100 | 5563742300 | 33300 | 33350 | 33450 | 33300 | 6214 |
| 274 | 20240417 | 145000 | 5356508400 | 33450 | 33400 | 33450 | 33350 | 927 |
| 275 | 20240417 | 144900 | 5325559050 | 33400 | 33450 | 33450 | 33350 | 2126 |
| 276 | 20240417 | 144800 | 5254555850 | 33400 | 33400 | 33400 | 33400 | 624 |
| 277 | 20240417 | 144700 | 5233714250 | 33500 | 33450 | 33500 | 33400 | 1366 |
| 278 | 20240417 | 144600 | 5188027900 | 33450 | 33450 | 33500 | 33400 | 1043 |
| 279 | 20240417 | 144500 | 5153151250 | 33400 | 33400 | 33500 | 33400 | 1072 |
| 280 | 20240417 | 144400 | 5117319050 | 33450 | 33400 | 33450 | 33350 | 2101 |
| 281 | 20240417 | 144300 | 5047114200 | 33350 | 33400 | 33450 | 33350 | 1254 |
| 282 | 20240417 | 144200 | 5005235550 | 33400 | 33450 | 33450 | 33400 | 1826 |
| 283 | 20240417 | 144100 | 4944244800 | 33450 | 33400 | 33500 | 33400 | 1106 |
| 284 | 20240417 | 144000 | 4907263000 | 33500 | 33400 | 33500 | 33400 | 1878 |
| 285 | 20240417 | 143900 | 4844475950 | 33450 | 33450 | 33500 | 33400 | 946 |
| 286 | 20240417 | 143800 | 4812831400 | 33450 | 33500 | 33500 | 33400 | 1776 |
| 287 | 20240417 | 143700 | 4753444450 | 33500 | 33500 | 33500 | 33450 | 557 |
| 288 | 20240417 | 143600 | 4734811950 | 33500 | 33450 | 33500 | 33450 | 2147 |
| 289 | 20240417 | 143500 | 4662936450 | 33450 | 33450 | 33500 | 33450 | 2671 |
| 290 | 20240417 | 143400 | 4573502300 | 33500 | 33450 | 33500 | 33450 | 381 |
| 291 | 20240417 | 143300 | 4560746000 | 33500 | 33500 | 33550 | 33400 | 2489 |
| 292 | 20240417 | 143200 | 4477420850 | 33450 | 33500 | 33550 | 33450 | 1378 |
| 293 | 20240417 | 143100 | 4431273800 | 33450 | 33550 | 33550 | 33450 | 1354 |
| 294 | 20240417 | 143000 | 4385890500 | 33550 | 33500 | 33550 | 33500 | 2058 |
| 295 | 20240417 | 142900 | 4316866800 | 33500 | 33500 | 33550 | 33450 | 2520 |
| 296 | 20240417 | 142800 | 4232472450 | 33500 | 33550 | 33550 | 33500 | 1469 |
| 297 | 20240417 | 142700 | 4183224600 | 33550 | 33550 | 33600 | 33550 | 1624 |
| 298 | 20240417 | 142600 | 4128737950 | 33550 | 33550 | 33600 | 33400 | 6162 |
| 299 | 20240417 | 142500 | 3922492550 | 33500 | 33550 | 33600 | 33500 | 3221 |
| 300 | 20240417 | 142400 | 3814379500 | 33550 | 33600 | 33650 | 33500 | 11324 |
| 301 | 20240417 | 142300 | 3434802750 | 33600 | 33600 | 33600 | 33550 | 1231 |
| 302 | 20240417 | 142200 | 3393464350 | 33600 | 33650 | 33650 | 33550 | 967 |
| 303 | 20240417 | 142100 | 3360983950 | 33600 | 33600 | 33650 | 33550 | 830 |
| 304 | 20240417 | 142000 | 3333121450 | 33600 | 33600 | 33650 | 33550 | 2273 |
| 305 | 20240417 | 141900 | 3256792200 | 33600 | 33600 | 33650 | 33550 | 3287 |
| 306 | 20240417 | 141800 | 3146351950 | 33650 | 33650 | 33650 | 33600 | 1568 |
| 307 | 20240417 | 141700 | 3093635100 | 33650 | 33650 | 33650 | 33600 | 1974 |
| 308 | 20240417 | 141600 | 3027222000 | 33650 | 33650 | 33750 | 33600 | 1608 |
| 309 | 20240417 | 141500 | 2973127550 | 33750 | 33650 | 33750 | 33600 | 1867 |
| 310 | 20240417 | 141400 | 2910314450 | 33650 | 33650 | 33750 | 33600 | 1410 |
| 311 | 20240417 | 141300 | 2862840550 | 33650 | 33700 | 33700 | 33600 | 1487 |
| 312 | 20240417 | 141200 | 2812809350 | 33600 | 33650 | 33700 | 33600 | 723 |
| 313 | 20240417 | 141100 | 2788502400 | 33650 | 33650 | 33700 | 33650 | 2766 |
| 314 | 20240417 | 141000 | 2695375150 | 33650 | 33700 | 33750 | 33650 | 388 |
| 315 | 20240417 | 140900 | 2682312300 | 33700 | 33700 | 33750 | 33650 | 1478 |
| 316 | 20240417 | 140800 | 2632531950 | 33700 | 33700 | 33750 | 33700 | 1158 |
| 317 | 20240417 | 140700 | 2593491500 | 33750 | 33800 | 33800 | 33700 | 1522 |
| 318 | 20240417 | 140600 | 2542156300 | 33700 | 33750 | 33800 | 33700 | 1278 |
| 319 | 20240417 | 140500 | 2499042950 | 33700 | 33800 | 33800 | 33700 | 1318 |
| 320 | 20240417 | 140400 | 2454542900 | 33800 | 33800 | 33850 | 33750 | 1202 |
| 321 | 20240417 | 140300 | 2413919850 | 33800 | 33700 | 33850 | 33700 | 977 |
| 322 | 20240417 | 140200 | 2380930800 | 33750 | 33750 | 33750 | 33700 | 2387 |
| 323 | 20240417 | 140100 | 2300426400 | 33700 | 33700 | 33850 | 33700 | 391 |
| 324 | 20240417 | 140000 | 2287249400 | 33700 | 33700 | 33850 | 33700 | 1570 |
| 325 | 20240417 | 135900 | 2234249550 | 33700 | 33700 | 33800 | 33650 | 1588 |
| 326 | 20240417 | 135800 | 2180677250 | 33750 | 33700 | 33750 | 33700 | 1584 |
| 327 | 20240417 | 135700 | 2127269850 | 33700 | 33650 | 33750 | 33650 | 2352 |
| 328 | 20240417 | 135600 | 2048038450 | 33650 | 33700 | 33700 | 33650 | 974 |
| 329 | 20240417 | 135500 | 2015241250 | 33800 | 33700 | 33800 | 33650 | 3318 |
| 330 | 20240417 | 135400 | 1903430550 | 33700 | 33800 | 33800 | 33700 | 2789 |
| 331 | 20240417 | 135300 | 1809320350 | 33800 | 33800 | 33850 | 33750 | 2026 |
| 332 | 20240417 | 135200 | 1740866650 | 33800 | 33800 | 33850 | 33800 | 1409 |
| 333 | 20240417 | 135100 | 1693241600 | 33800 | 33850 | 33850 | 33800 | 1513 |
| 334 | 20240417 | 135000 | 1642101250 | 33850 | 33850 | 33900 | 33800 | 4031 |
| 335 | 20240417 | 134900 | 1505692600 | 33900 | 33900 | 33950 | 33850 | 1555 |
| 336 | 20240417 | 134800 | 1452984750 | 33900 | 33900 | 33950 | 33900 | 1786 |
| 337 | 20240417 | 134700 | 1392437750 | 33900 | 33950 | 33950 | 33900 | 1264 |
| 338 | 20240417 | 134600 | 1349579350 | 33950 | 33950 | 33950 | 33900 | 74 |
| 339 | 20240417 | 134500 | 1347067150 | 33950 | 34000 | 34000 | 33900 | 182 |
| 340 | 20240417 | 134400 | 1340888400 | 33950 | 33950 | 33950 | 33900 | 667 |
| 341 | 20240417 | 134300 | 1318243900 | 33950 | 33950 | 33950 | 33950 | 50 |
| 342 | 20240417 | 134200 | 1316546400 | 33950 | 33950 | 34000 | 33950 | 798 |
| 343 | 20240417 | 134100 | 1289454050 | 34000 | 34000 | 34000 | 33950 | 266 |
| 344 | 20240417 | 134000 | 1280422400 | 34000 | 34000 | 34000 | 34000 | 19 |
| 345 | 20240417 | 133900 | 1279776400 | 34000 | 34000 | 34000 | 33950 | 28 |
| 346 | 20240417 | 133800 | 1278825350 | 33950 | 33950 | 34000 | 33950 | 519 |
| 347 | 20240417 | 133700 | 1261204800 | 33950 | 34000 | 34000 | 33950 | 30 |
| 348 | 20240417 | 133600 | 1260185300 | 34000 | 34000 | 34000 | 34000 | 5 |
| 349 | 20240417 | 133500 | 1260015300 | 34000 | 33950 | 34000 | 33950 | 130 |
| 350 | 20240417 | 133400 | 1255598650 | 34000 | 34000 | 34000 | 34000 | 5 |
| 351 | 20240417 | 133300 | 1255428650 | 34000 | 34000 | 34000 | 34000 | 25 |
| 352 | 20240417 | 133200 | 1254578650 | 34000 | 34000 | 34000 | 34000 | 11 |
| 353 | 20240417 | 133100 | 1254204650 | 34000 | 34000 | 34000 | 34000 | 55 |
| 354 | 20240417 | 133000 | 1252334650 | 34000 | 34000 | 34000 | 34000 | 20 |
| 355 | 20240417 | 132900 | 1251654650 | 34000 | 33950 | 34000 | 33950 | 161 |
| 356 | 20240417 | 132800 | 1246188200 | 33950 | 33950 | 33950 | 33950 | 843 |
| 357 | 20240417 | 132700 | 1217568350 | 33950 | 33950 | 33950 | 33950 | 128 |
| 358 | 20240417 | 132600 | 1213222750 | 33950 | 33950 | 33950 | 33950 | 20 |
| 359 | 20240417 | 132500 | 1212543750 | 33950 | 33950 | 33950 | 33950 | 20 |
| 360 | 20240417 | 132400 | 1211864750 | 33950 | 33900 | 33950 | 33900 | 92 |
| 361 | 20240417 | 132300 | 1208743850 | 33900 | 34000 | 34000 | 33900 | 3035 |
| 362 | 20240417 | 132200 | 1105705400 | 34000 | 34000 | 34000 | 34000 | 33 |
| 363 | 20240417 | 132100 | 1104583400 | 34000 | 33950 | 34000 | 33950 | 27 |
| 364 | 20240417 | 132000 | 1103665900 | 34000 | 34000 | 34000 | 34000 | 58 |
| 365 | 20240417 | 131900 | 1101693900 | 34000 | 33950 | 34000 | 33950 | 26 |
| 366 | 20240417 | 131800 | 1100810550 | 34000 | 34000 | 34000 | 34000 | 62 |
| 367 | 20240417 | 131700 | 1098702550 | 34000 | 33950 | 34000 | 33950 | 20 |
| 368 | 20240417 | 131600 | 1098023050 | 33950 | 34000 | 34000 | 33950 | 24 |
| 369 | 20240417 | 131500 | 1097207100 | 33950 | 34000 | 34000 | 33950 | 42 |
| 370 | 20240417 | 131400 | 1095780150 | 34000 | 34000 | 34000 | 34000 | 53 |
| 371 | 20240417 | 131300 | 1093978150 | 34000 | 34000 | 34000 | 33950 | 37 |
| 372 | 20240417 | 131200 | 1092720900 | 34000 | 33950 | 34000 | 33950 | 79 |
| 373 | 20240417 | 131100 | 1090034950 | 34000 | 34000 | 34000 | 33950 | 76 |
| 374 | 20240417 | 131000 | 1087451450 | 34000 | 34000 | 34000 | 33950 | 11 |
| 375 | 20240417 | 130900 | 1087077500 | 34000 | 34000 | 34000 | 34000 | 19 |
| 376 | 20240417 | 130800 | 1086431500 | 34000 | 33950 | 34000 | 33950 | 21 |
| 377 | 20240417 | 130700 | 1085718000 | 34000 | 34000 | 34000 | 34000 | 116 |
| 378 | 20240417 | 130600 | 1081774000 | 34000 | 34000 | 34000 | 34000 | 17 |
| 379 | 20240417 | 130500 | 1081196000 | 34000 | 34000 | 34000 | 34000 | 126 |
| 380 | 20240417 | 130400 | 1076912000 | 34000 | 34000 | 34000 | 34000 | 30 |
| 381 | 20240417 | 130300 | 1075892000 | 34000 | 34000 | 34000 | 34000 | 199 |
| 382 | 20240417 | 130200 | 1069126000 | 34000 | 34000 | 34000 | 34000 | 17 |
| 383 | 20240417 | 130100 | 1068548000 | 34000 | 34000 | 34000 | 34000 | 116 |
| 384 | 20240417 | 130000 | 1064604000 | 34000 | 34000 | 34000 | 33950 | 106 |
| 385 | 20240417 | 125900 | 1061003550 | 34000 | 34000 | 34000 | 34000 | 17 |
| 386 | 20240417 | 125800 | 1060425550 | 34000 | 34000 | 34000 | 33950 | 89 |
| 387 | 20240417 | 125700 | 1057402050 | 33950 | 34000 | 34000 | 33950 | 13 |
| 388 | 20240417 | 125600 | 1056960600 | 34000 | 34000 | 34000 | 34000 | 28 |
| 389 | 20240417 | 125500 | 1056008600 | 34000 | 34050 | 34050 | 34000 | 26 |
| 390 | 20240417 | 125400 | 1055124350 | 34050 | 34000 | 34050 | 34000 | 121 |
| 391 | 20240417 | 125300 | 1051009700 | 34050 | 34100 | 34100 | 34050 | 143 |
| 392 | 20240417 | 125200 | 1046137500 | 34100 | 34100 | 34100 | 34100 | 15 |
| 393 | 20240417 | 125100 | 1045626000 | 34000 | 33950 | 34000 | 33950 | 298 |
| 394 | 20240417 | 125000 | 1035494500 | 33950 | 34000 | 34000 | 33950 | 40 |
| 395 | 20240417 | 124900 | 1034134550 | 34000 | 33950 | 34000 | 33950 | 32 |
| 396 | 20240417 | 124800 | 1033047100 | 34000 | 34000 | 34000 | 34000 | 6 |
| 397 | 20240417 | 124700 | 1032843100 | 34000 | 33950 | 34000 | 33950 | 19 |
| 398 | 20240417 | 124600 | 1032197600 | 34000 | 34000 | 34000 | 34000 | 22 |
| 399 | 20240417 | 124500 | 1031449600 | 34000 | 34000 | 34000 | 33950 | 23 |
| 400 | 20240417 | 124400 | 1030667950 | 34000 | 34000 | 34000 | 34000 | 27 |
| 401 | 20240417 | 124300 | 1029749950 | 34000 | 34000 | 34000 | 34000 | 27 |
| 402 | 20240417 | 124200 | 1028831950 | 34000 | 33950 | 34000 | 33950 | 14 |
| 403 | 20240417 | 124100 | 1028356250 | 34000 | 34000 | 34000 | 34000 | 24 |
| 404 | 20240417 | 124000 | 1027540250 | 34000 | 34000 | 34000 | 34000 | 94 |
| 405 | 20240417 | 123900 | 1024344250 | 34000 | 33950 | 34000 | 33950 | 105 |
| 406 | 20240417 | 123800 | 1020775200 | 33950 | 33950 | 34000 | 33950 | 430 |
| 407 | 20240417 | 123700 | 1006174450 | 34000 | 34000 | 34000 | 34000 | 28 |
| 408 | 20240417 | 123600 | 1005222450 | 34000 | 34000 | 34000 | 34000 | 22 |
| 409 | 20240417 | 123500 | 1004474450 | 34000 | 34000 | 34000 | 34000 | 5 |
| 410 | 20240417 | 123400 | 1004304450 | 33950 | 34000 | 34000 | 33950 | 48 |
| 411 | 20240417 | 123300 | 1002674450 | 34000 | 34000 | 34000 | 34000 | 38 |
| 412 | 20240417 | 123200 | 1001382450 | 34000 | 34000 | 34000 | 34000 | 8 |
| 413 | 20240417 | 123100 | 1001110450 | 34000 | 34000 | 34000 | 34000 | 364 |
| 414 | 20240417 | 123000 | 988734450 | 34000 | 34000 | 34000 | 34000 | 65 |
| 415 | 20240417 | 122900 | 986524450 | 34000 | 34000 | 34000 | 34000 | 37 |
| 416 | 20240417 | 122800 | 985266450 | 34000 | 34000 | 34000 | 34000 | 33 |
| 417 | 20240417 | 122700 | 984144450 | 34000 | 34000 | 34000 | 34000 | 16 |
| 418 | 20240417 | 122600 | 983600450 | 33950 | 34000 | 34000 | 33950 | 25 |
| 419 | 20240417 | 122500 | 982751250 | 34000 | 34000 | 34000 | 34000 | 28 |
| 420 | 20240417 | 122400 | 981799250 | 34000 | 34000 | 34000 | 34000 | 16 |
| 421 | 20240417 | 122300 | 981255250 | 34000 | 34000 | 34050 | 34000 | 68 |
| 422 | 20240417 | 122200 | 978940550 | 34000 | 34000 | 34000 | 34000 | 211 |
| 423 | 20240417 | 122100 | 971766550 | 34000 | 34000 | 34000 | 33950 | 53 |
| 424 | 20240417 | 122000 | 969964600 | 34000 | 34000 | 34000 | 34000 | 46 |
| 425 | 20240417 | 121900 | 968400600 | 34000 | 34000 | 34000 | 34000 | 11 |
| 426 | 20240417 | 121800 | 968026600 | 34000 | 34050 | 34050 | 34000 | 120 |
| 427 | 20240417 | 121700 | 963940650 | 34050 | 34000 | 34050 | 33950 | 153 |
| 428 | 20240417 | 121600 | 958738650 | 34000 | 34050 | 34050 | 34000 | 541 |
| 429 | 20240417 | 121500 | 940342650 | 34050 | 34050 | 34050 | 34050 | 20 |
| 430 | 20240417 | 121400 | 939661650 | 34050 | 34050 | 34050 | 34000 | 121 |
| 431 | 20240417 | 121300 | 935541650 | 34050 | 34050 | 34050 | 34000 | 28 |
| 432 | 20240417 | 121200 | 934588750 | 34050 | 34050 | 34050 | 34050 | 141 |
| 433 | 20240417 | 121100 | 929787700 | 34050 | 34050 | 34050 | 34000 | 139 |
| 434 | 20240417 | 121000 | 925055250 | 34050 | 34050 | 34050 | 34050 | 65 |
| 435 | 20240417 | 120900 | 922842000 | 34050 | 34050 | 34050 | 34000 | 21 |
| 436 | 20240417 | 120800 | 922127450 | 34050 | 34050 | 34050 | 34050 | 14 |
| 437 | 20240417 | 120700 | 921650750 | 34050 | 34000 | 34050 | 34000 | 38 |
| 438 | 20240417 | 120600 | 920358100 | 34050 | 34050 | 34050 | 34050 | 11 |
| 439 | 20240417 | 120500 | 919983550 | 34000 | 34050 | 34050 | 34000 | 31 |
| 440 | 20240417 | 120400 | 918928500 | 34050 | 34050 | 34050 | 34050 | 3 |
| 441 | 20240417 | 120300 | 918826350 | 34050 | 34000 | 34050 | 34000 | 56 |
| 442 | 20240417 | 120200 | 916920100 | 34050 | 34050 | 34050 | 34050 | 21 |
| 443 | 20240417 | 120100 | 916205050 | 34000 | 34050 | 34050 | 34000 | 18 |
| 444 | 20240417 | 120000 | 915592650 | 34050 | 34050 | 34050 | 34050 | 1 |
| 445 | 20240417 | 115900 | 915558600 | 34050 | 34050 | 34050 | 34000 | 32 |
| 446 | 20240417 | 115800 | 914469500 | 34050 | 34050 | 34050 | 34050 | 12 |
| 447 | 20240417 | 115700 | 914060900 | 34000 | 34050 | 34050 | 34000 | 29 |
| 448 | 20240417 | 115600 | 913074050 | 34050 | 34050 | 34050 | 34050 | 32 |
| 449 | 20240417 | 115500 | 911984450 | 34050 | 34050 | 34050 | 34050 | 16 |
| 450 | 20240417 | 115400 | 911439650 | 34050 | 34050 | 34050 | 34050 | 51 |
| 451 | 20240417 | 115300 | 909703100 | 34050 | 34000 | 34050 | 34000 | 10 |
| 452 | 20240417 | 115200 | 909362650 | 34050 | 34000 | 34050 | 34000 | 44 |
| 453 | 20240417 | 115100 | 907864500 | 34050 | 34050 | 34050 | 34050 | 5 |
| 454 | 20240417 | 115000 | 907694250 | 34050 | 34050 | 34050 | 34050 | 147 |
| 455 | 20240417 | 114900 | 902688900 | 34050 | 34050 | 34050 | 34050 | 21 |
| 456 | 20240417 | 114800 | 901973850 | 34050 | 34050 | 34050 | 34050 | 14 |
| 457 | 20240417 | 114700 | 901497150 | 34050 | 34050 | 34050 | 34050 | 25 |
| 458 | 20240417 | 114600 | 900645900 | 34050 | 34050 | 34050 | 34050 | 32 |
| 459 | 20240417 | 114500 | 899556300 | 34050 | 34050 | 34050 | 34000 | 291 |
| 460 | 20240417 | 114400 | 889648250 | 34100 | 34100 | 34100 | 34100 | 17 |
| 461 | 20240417 | 114300 | 889068550 | 34100 | 34100 | 34100 | 34100 | 8 |
| 462 | 20240417 | 114200 | 888795750 | 34100 | 34100 | 34100 | 34050 | 115 |
| 463 | 20240417 | 114100 | 884874750 | 34100 | 34050 | 34100 | 34050 | 24 |
| 464 | 20240417 | 114000 | 884056850 | 34100 | 34100 | 34100 | 34100 | 18 |
| 465 | 20240417 | 113900 | 883443050 | 34100 | 34100 | 34100 | 34050 | 42 |
| 466 | 20240417 | 113800 | 882010900 | 34100 | 34100 | 34100 | 34100 | 1 |
| 467 | 20240417 | 113700 | 881976800 | 34100 | 34100 | 34100 | 34100 | 13 |
| 468 | 20240417 | 113600 | 881533500 | 34100 | 34100 | 34100 | 34100 | 16 |
| 469 | 20240417 | 113500 | 880987900 | 34100 | 34050 | 34100 | 34050 | 281 |
| 470 | 20240417 | 113400 | 871419500 | 34050 | 34050 | 34050 | 34050 | 20 |
| 471 | 20240417 | 113300 | 870738500 | 34000 | 34000 | 34000 | 34000 | 529 |
| 472 | 20240417 | 113200 | 852752500 | 34000 | 33950 | 34000 | 33950 | 16 |
| 473 | 20240417 | 113100 | 852208800 | 33950 | 34000 | 34000 | 33950 | 50 |
| 474 | 20240417 | 113000 | 850510000 | 34000 | 33950 | 34000 | 33950 | 17 |
| 475 | 20240417 | 112900 | 849932400 | 33950 | 34000 | 34000 | 33950 | 20 |
| 476 | 20240417 | 112800 | 849252900 | 34000 | 34000 | 34000 | 33950 | 75 |
| 477 | 20240417 | 112700 | 846702950 | 34000 | 34000 | 34000 | 33950 | 22 |
| 478 | 20240417 | 112600 | 845955450 | 34000 | 34000 | 34000 | 34000 | 24 |
| 479 | 20240417 | 112500 | 845139450 | 33950 | 34000 | 34000 | 33950 | 104 |
| 480 | 20240417 | 112400 | 841608250 | 34000 | 33950 | 34000 | 33950 | 11 |
| 481 | 20240417 | 112300 | 841234300 | 34000 | 34000 | 34000 | 34000 | 33 |
| 482 | 20240417 | 112200 | 840112300 | 34000 | 34000 | 34000 | 34000 | 8 |
| 483 | 20240417 | 112100 | 839840300 | 34000 | 34000 | 34000 | 34000 | 15 |
| 484 | 20240417 | 112000 | 839330300 | 34000 | 34000 | 34000 | 34000 | 19 |
| 485 | 20240417 | 111900 | 838684300 | 34000 | 34000 | 34000 | 34000 | 27 |
| 486 | 20240417 | 111800 | 837766300 | 33950 | 34000 | 34000 | 33950 | 216 |
| 487 | 20240417 | 111700 | 830422350 | 34000 | 33950 | 34000 | 33950 | 30 |
| 488 | 20240417 | 111600 | 829403250 | 34000 | 33950 | 34000 | 33950 | 35 |
| 489 | 20240417 | 111500 | 828214900 | 33950 | 33950 | 34000 | 33950 | 93 |
| 490 | 20240417 | 111400 | 825057300 | 33950 | 33950 | 33950 | 33950 | 70 |
| 491 | 20240417 | 111300 | 822680800 | 33900 | 33950 | 33950 | 33900 | 130 |
| 492 | 20240417 | 111200 | 818272900 | 33950 | 34000 | 34000 | 33950 | 24 |
| 493 | 20240417 | 111100 | 817457350 | 33950 | 33950 | 33950 | 33950 | 65 |
| 494 | 20240417 | 111000 | 815250600 | 34000 | 34000 | 34000 | 33950 | 85 |
| 495 | 20240417 | 110900 | 812363950 | 34000 | 33950 | 34000 | 33950 | 252 |
| 496 | 20240417 | 110800 | 803807750 | 33950 | 33950 | 33950 | 33950 | 16 |
| 497 | 20240417 | 110700 | 803264550 | 33950 | 33950 | 34000 | 33950 | 249 |
| 498 | 20240417 | 110600 | 794810750 | 34000 | 34000 | 34000 | 33950 | 223 |
| 499 | 20240417 | 110500 | 787238750 | 34000 | 34000 | 34000 | 33950 | 320 |
| 500 | 20240417 | 110400 | 776368150 | 34000 | 34000 | 34000 | 34000 | 20 |
| 501 | 20240417 | 110300 | 775688150 | 33950 | 34000 | 34000 | 33950 | 133 |
| 502 | 20240417 | 110200 | 771172200 | 33950 | 34000 | 34000 | 33950 | 2 |
| 503 | 20240417 | 110100 | 771104250 | 34000 | 34000 | 34000 | 34000 | 18 |
| 504 | 20240417 | 110000 | 770492250 | 34000 | 34000 | 34000 | 34000 | 122 |
| 505 | 20240417 | 105900 | 766344250 | 34000 | 34000 | 34000 | 34000 | 8 |
| 506 | 20240417 | 105800 | 766072250 | 33950 | 33950 | 33950 | 33950 | 815 |
| 507 | 20240417 | 105700 | 738403000 | 33950 | 33950 | 33950 | 33900 | 157 |
| 508 | 20240417 | 105600 | 733073500 | 33950 | 33950 | 33950 | 33900 | 62 |
| 509 | 20240417 | 105500 | 730969000 | 33950 | 33900 | 33950 | 33900 | 191 |
| 510 | 20240417 | 105400 | 724485150 | 33950 | 33950 | 33950 | 33950 | 44 |
| 511 | 20240417 | 105300 | 722991350 | 33950 | 33950 | 33950 | 33900 | 90 |
| 512 | 20240417 | 105200 | 719936400 | 33950 | 33950 | 33950 | 33950 | 79 |
| 513 | 20240417 | 105100 | 717254350 | 33900 | 33950 | 33950 | 33900 | 143 |
| 514 | 20240417 | 105000 | 712400650 | 33950 | 33950 | 33950 | 33950 | 17 |
| 515 | 20240417 | 104900 | 711823500 | 33900 | 33950 | 33950 | 33900 | 15 |
| 516 | 20240417 | 104800 | 711314850 | 33950 | 33950 | 33950 | 33900 | 65 |
| 517 | 20240417 | 104700 | 709110750 | 33950 | 33950 | 33950 | 33950 | 28 |
| 518 | 20240417 | 104600 | 708160150 | 33900 | 33900 | 33900 | 33900 | 41 |
| 519 | 20240417 | 104500 | 706770250 | 33950 | 33950 | 33950 | 33950 | 8 |
| 520 | 20240417 | 104400 | 706498650 | 33950 | 33950 | 33950 | 33950 | 25 |
| 521 | 20240417 | 104300 | 705649900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 522 | 20240417 | 104200 | 705649900 | 33950 | 34000 | 34000 | 33900 | 307 |
| 523 | 20240417 | 104100 | 695234700 | 34000 | 33950 | 34000 | 33950 | 11 |
| 524 | 20240417 | 104000 | 694861000 | 34000 | 33950 | 34000 | 33950 | 5 |
| 525 | 20240417 | 103900 | 694691150 | 33950 | 33950 | 34000 | 33950 | 685 |
| 526 | 20240417 | 103800 | 671435350 | 34000 | 34000 | 34000 | 34000 | 6 |
| 527 | 20240417 | 103700 | 671231350 | 34000 | 33950 | 34000 | 33950 | 17 |
| 528 | 20240417 | 103600 | 670653850 | 33950 | 33950 | 33950 | 33950 | 37 |
| 529 | 20240417 | 103500 | 669397700 | 33950 | 34000 | 34000 | 33950 | 266 |
| 530 | 20240417 | 103400 | 660366700 | 34000 | 33950 | 34000 | 33950 | 171 |
| 531 | 20240417 | 103300 | 654560850 | 34000 | 34000 | 34050 | 33950 | 69 |
| 532 | 20240417 | 103200 | 652214850 | 34000 | 34000 | 34000 | 34000 | 353 |
| 533 | 20240417 | 103100 | 640212850 | 34000 | 34050 | 34050 | 34000 | 73 |
| 534 | 20240417 | 103000 | 637730100 | 34050 | 34050 | 34050 | 34000 | 15 |
| 535 | 20240417 | 102900 | 637219850 | 34050 | 34050 | 34050 | 34050 | 85 |
| 536 | 20240417 | 102800 | 634325600 | 34050 | 33950 | 34050 | 33950 | 1111 |
| 537 | 20240417 | 102700 | 596549150 | 33950 | 34000 | 34000 | 33950 | 49 |
| 538 | 20240417 | 102600 | 594883950 | 34000 | 33950 | 34000 | 33950 | 43 |
| 539 | 20240417 | 102500 | 593423850 | 33950 | 33950 | 33950 | 33950 | 25 |
| 540 | 20240417 | 102400 | 592575100 | 33950 | 33950 | 34000 | 33950 | 1339 |
| 541 | 20240417 | 102300 | 547115500 | 33950 | 33950 | 34000 | 33950 | 20 |
| 542 | 20240417 | 102200 | 546436050 | 34000 | 33950 | 34000 | 33950 | 1102 |
| 543 | 20240417 | 102100 | 509020450 | 34000 | 34000 | 34000 | 34000 | 6 |
| 544 | 20240417 | 102000 | 508816450 | 34000 | 34000 | 34000 | 34000 | 96 |
| 545 | 20240417 | 101900 | 505552450 | 34000 | 34000 | 34000 | 34000 | 6 |
| 546 | 20240417 | 101800 | 505348450 | 34000 | 34000 | 34000 | 34000 | 51 |
| 547 | 20240417 | 101700 | 503614450 | 34000 | 34000 | 34000 | 33950 | 82 |
| 548 | 20240417 | 101600 | 500827400 | 34000 | 34000 | 34000 | 34000 | 929 |
| 549 | 20240417 | 101500 | 469241400 | 34050 | 34050 | 34050 | 34050 | 34 |
| 550 | 20240417 | 101400 | 468083700 | 34050 | 34050 | 34050 | 34050 | 55 |
| 551 | 20240417 | 101300 | 466210950 | 34050 | 34050 | 34050 | 34050 | 41 |
| 552 | 20240417 | 101200 | 464814900 | 34050 | 34050 | 34100 | 34050 | 647 |
| 553 | 20240417 | 101100 | 442784500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 554 | 20240417 | 101000 | 442784500 | 34100 | 34050 | 34100 | 34050 | 29 |
| 555 | 20240417 | 100900 | 441795850 | 34100 | 34100 | 34100 | 34100 | 122 |
| 556 | 20240417 | 100800 | 437635650 | 34100 | 34150 | 34150 | 34100 | 545 |
| 557 | 20240417 | 100700 | 419051050 | 34150 | 34150 | 34150 | 34150 | 1 |
| 558 | 20240417 | 100600 | 419016900 | 34150 | 34150 | 34150 | 34150 | 115 |
| 559 | 20240417 | 100500 | 415089650 | 34150 | 34150 | 34150 | 34150 | 11 |
| 560 | 20240417 | 100400 | 414714000 | 34150 | 34150 | 34150 | 34150 | 152 |
| 561 | 20240417 | 100300 | 409523200 | 34150 | 34150 | 34150 | 34150 | 47 |
| 562 | 20240417 | 100200 | 407918150 | 34150 | 34150 | 34150 | 34150 | 21 |
| 563 | 20240417 | 100100 | 407201000 | 34150 | 34150 | 34200 | 34100 | 414 |
| 564 | 20240417 | 100000 | 393062900 | 34150 | 34150 | 34150 | 34100 | 80 |
| 565 | 20240417 | 095900 | 390333100 | 34100 | 34100 | 34100 | 34100 | 43 |
| 566 | 20240417 | 095800 | 388866800 | 34100 | 34150 | 34150 | 34100 | 159 |
| 567 | 20240417 | 095700 | 383437650 | 34150 | 34200 | 34200 | 34150 | 16 |
| 568 | 20240417 | 095600 | 382890500 | 34150 | 34200 | 34200 | 34150 | 105 |
| 569 | 20240417 | 095500 | 379304700 | 34150 | 34150 | 34150 | 34150 | 34 |
| 570 | 20240417 | 095400 | 378143600 | 34200 | 34200 | 34200 | 34200 | 504 |
| 571 | 20240417 | 095300 | 360906800 | 34200 | 34200 | 34200 | 34200 | 31 |
| 572 | 20240417 | 095200 | 359846600 | 34250 | 34200 | 34250 | 34200 | 14 |
| 573 | 20240417 | 095100 | 359367700 | 34250 | 34250 | 34250 | 34200 | 77 |
| 574 | 20240417 | 095000 | 356732600 | 34250 | 34200 | 34250 | 34200 | 214 |
| 575 | 20240417 | 094900 | 349413600 | 34200 | 34250 | 34250 | 34200 | 693 |
| 576 | 20240417 | 094800 | 325708900 | 34250 | 34150 | 34250 | 34150 | 1249 |
| 577 | 20240417 | 094700 | 283033800 | 34150 | 34150 | 34150 | 34100 | 22 |
| 578 | 20240417 | 094600 | 282283300 | 34100 | 34100 | 34100 | 34100 | 100 |
| 579 | 20240417 | 094500 | 278873300 | 34150 | 34150 | 34150 | 34100 | 130 |
| 580 | 20240417 | 094400 | 274434300 | 34150 | 34100 | 34150 | 34100 | 8 |
| 581 | 20240417 | 094300 | 274161450 | 34100 | 34100 | 34150 | 34100 | 12 |
| 582 | 20240417 | 094200 | 273752200 | 34150 | 34150 | 34150 | 34150 | 9 |
| 583 | 20240417 | 094100 | 273444850 | 34150 | 34150 | 34150 | 34150 | 22 |
| 584 | 20240417 | 094000 | 272693550 | 34150 | 34150 | 34150 | 34150 | 48 |
| 585 | 20240417 | 093900 | 271054350 | 34150 | 34100 | 34150 | 34100 | 280 |
| 586 | 20240417 | 093800 | 261502400 | 34150 | 34150 | 34150 | 34150 | 0 |
| 587 | 20240417 | 093700 | 261502400 | 34150 | 34150 | 34150 | 34150 | 7 |
| 588 | 20240417 | 093600 | 261263350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 589 | 20240417 | 093500 | 261263350 | 34100 | 34100 | 34100 | 34100 | 23 |
| 590 | 20240417 | 093400 | 260479050 | 34150 | 34150 | 34150 | 34150 | 4 |
| 591 | 20240417 | 093300 | 260342450 | 34150 | 34150 | 34150 | 34150 | 10 |
| 592 | 20240417 | 093200 | 260000950 | 34100 | 34200 | 34200 | 34100 | 543 |
| 593 | 20240417 | 093100 | 241457500 | 34200 | 34200 | 34200 | 34200 | 39 |
| 594 | 20240417 | 093000 | 240123700 | 34200 | 34150 | 34200 | 34150 | 365 |
| 595 | 20240417 | 092900 | 227654450 | 34150 | 34150 | 34150 | 34150 | 7 |
| 596 | 20240417 | 092800 | 227415400 | 34100 | 34100 | 34100 | 34100 | 328 |
| 597 | 20240417 | 092700 | 216230600 | 34100 | 34050 | 34100 | 34050 | 44 |
| 598 | 20240417 | 092600 | 214730350 | 34050 | 34050 | 34050 | 34000 | 1011 |
| 599 | 20240417 | 092500 | 180307700 | 34050 | 34050 | 34050 | 34000 | 124 |
| 600 | 20240417 | 092400 | 176091550 | 34000 | 34050 | 34050 | 34000 | 33 |
| 601 | 20240417 | 092300 | 174968050 | 34050 | 34000 | 34050 | 34000 | 373 |
| 602 | 20240417 | 092200 | 162280850 | 34050 | 34000 | 34050 | 34000 | 3 |
| 603 | 20240417 | 092100 | 162178800 | 34000 | 34050 | 34050 | 34000 | 87 |
| 604 | 20240417 | 092000 | 159218450 | 34050 | 34050 | 34050 | 34050 | 6 |
| 605 | 20240417 | 091900 | 159014150 | 34000 | 34050 | 34050 | 34000 | 15 |
| 606 | 20240417 | 091800 | 158503500 | 34000 | 34050 | 34050 | 34000 | 66 |
| 607 | 20240417 | 091700 | 156256500 | 34000 | 34050 | 34050 | 34000 | 10 |
| 608 | 20240417 | 091600 | 155916050 | 34000 | 34050 | 34050 | 34000 | 17 |
| 609 | 20240417 | 091500 | 155337250 | 34000 | 34000 | 34050 | 34000 | 46 |
| 610 | 20240417 | 091400 | 153773200 | 34000 | 34000 | 34000 | 34000 | 193 |
| 611 | 20240417 | 091300 | 147211200 | 34050 | 34050 | 34050 | 34050 | 19 |
| 612 | 20240417 | 091200 | 146564250 | 34050 | 34050 | 34050 | 34050 | 8 |
| 613 | 20240417 | 091100 | 146291850 | 34050 | 34150 | 34150 | 34050 | 315 |
| 614 | 20240417 | 091000 | 135553900 | 34150 | 34150 | 34150 | 34050 | 57 |
| 615 | 20240417 | 090900 | 133612650 | 34000 | 34150 | 34150 | 34000 | 208 |
| 616 | 20240417 | 090800 | 126509600 | 34150 | 34150 | 34150 | 33950 | 870 |
| 617 | 20240417 | 090700 | 96925800 | 34150 | 34100 | 34150 | 34100 | 346 |
| 618 | 20240417 | 090600 | 85124100 | 34050 | 34050 | 34050 | 34050 | 84 |
| 619 | 20240417 | 090500 | 82263900 | 34050 | 34150 | 34150 | 34050 | 251 |
| 620 | 20240417 | 090400 | 73712850 | 34150 | 34100 | 34150 | 34100 | 412 |
| 621 | 20240417 | 090300 | 59654550 | 34100 | 34100 | 34100 | 34100 | 479 |
| 622 | 20240417 | 090200 | 43320650 | 34100 | 34000 | 34100 | 34000 | 278 |
| 623 | 20240417 | 090100 | 33856400 | 33950 | 34000 | 34000 | 33950 | 357 |
| 624 | 20240417 | 090000 | 21720100 | 34000 | 34000 | 34100 | 33950 | 639 |