33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 43514 |
| 3 | 20240417 | 190400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240417 | 190300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240417 | 190200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240417 | 190100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240417 | 190000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240417 | 185900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240417 | 185800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240417 | 185700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240417 | 185600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240417 | 185500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240417 | 185400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240417 | 185300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240417 | 185200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240417 | 185100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240417 | 185000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240417 | 184900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240417 | 184800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240417 | 184700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240417 | 184600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240417 | 184500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240417 | 184400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240417 | 184300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240417 | 184200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240417 | 184100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240417 | 184000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240417 | 183900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240417 | 183800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240417 | 183700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240417 | 183600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240417 | 183500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 43514 |
| 33 | 20240417 | 183400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240417 | 183300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240417 | 183200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240417 | 183100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240417 | 183000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240417 | 182900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240417 | 182800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240417 | 182700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240417 | 182600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240417 | 182500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240417 | 182400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240417 | 182300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240417 | 182200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240417 | 182100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240417 | 182000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240417 | 181900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240417 | 181800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240417 | 181700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240417 | 181600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240417 | 181500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240417 | 181400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240417 | 181300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240417 | 181200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240417 | 181100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240417 | 181000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240417 | 180900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240417 | 180800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240417 | 180700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240417 | 180600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240417 | 180500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 43514 |
| 63 | 20240417 | 180400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240417 | 180300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240417 | 180200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240417 | 180100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240417 | 180000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240417 | 175900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240417 | 175800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240417 | 175700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240417 | 175600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240417 | 175500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240417 | 175400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240417 | 175300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240417 | 175200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240417 | 175100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240417 | 175000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240417 | 174900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240417 | 174800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240417 | 174700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240417 | 174600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240417 | 174500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240417 | 174400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240417 | 174300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240417 | 174200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240417 | 174100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240417 | 174000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240417 | 173900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240417 | 173800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240417 | 173700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240417 | 173600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240417 | 173500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 43514 |
| 93 | 20240417 | 173400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240417 | 173300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240417 | 173200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240417 | 173100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240417 | 173000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240417 | 172900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240417 | 172800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240417 | 172700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240417 | 172600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240417 | 172500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240417 | 172400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240417 | 172300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240417 | 172200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240417 | 172100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240417 | 172000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240417 | 171900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240417 | 171800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240417 | 171700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240417 | 171600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240417 | 171500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240417 | 171400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240417 | 171300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240417 | 171200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240417 | 171100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240417 | 171000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240417 | 170900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240417 | 170800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240417 | 170700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240417 | 170600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240417 | 170500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 43514 |
| 123 | 20240417 | 170400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240417 | 170300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240417 | 170200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240417 | 170100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240417 | 170000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240417 | 165900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240417 | 165800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240417 | 165700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240417 | 165600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240417 | 165500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240417 | 165400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240417 | 165300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240417 | 165200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240417 | 165100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240417 | 165000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240417 | 164900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240417 | 164800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240417 | 164700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240417 | 164600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240417 | 164500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240417 | 164400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240417 | 164300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240417 | 164200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240417 | 164100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240417 | 164000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240417 | 163900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240417 | 163800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240417 | 163700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240417 | 163600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240417 | 163500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 43514 |
| 153 | 20240417 | 163400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240417 | 163300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240417 | 163200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240417 | 163100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240417 | 163000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240417 | 162900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240417 | 162800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240417 | 162700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240417 | 162600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240417 | 162500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240417 | 162400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240417 | 162300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240417 | 162200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240417 | 162100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240417 | 162000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240417 | 161900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240417 | 161800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240417 | 161700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240417 | 161600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240417 | 161500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240417 | 161400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240417 | 161300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240417 | 161200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240417 | 161100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240417 | 161000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240417 | 160900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240417 | 160800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240417 | 160700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240417 | 160600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240417 | 160500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 43514 |
| 183 | 20240417 | 160400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240417 | 160300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240417 | 160200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240417 | 160100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240417 | 160000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240417 | 155900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240417 | 155800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240417 | 155700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240417 | 155600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240417 | 155500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240417 | 155400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240417 | 155300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240417 | 155200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240417 | 155100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240417 | 155000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240417 | 154900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240417 | 154800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240417 | 154700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240417 | 154600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240417 | 154500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240417 | 154400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240417 | 154300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240417 | 154200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20240417 | 154100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20240417 | 154000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20240417 | 153900 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20240417 | 153800 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20240417 | 153700 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20240417 | 153600 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20240417 | 153500 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 43514 |
| 213 | 20240417 | 153400 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20240417 | 153300 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20240417 | 153200 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20240417 | 153100 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20240417 | 153000 | 21620626650 | 33600 | 33600 | 33600 | 33600 | 43514 |
| 218 | 20240417 | 152900 | 20158556250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20240417 | 152800 | 20158556250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20240417 | 152700 | 20158556250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20240417 | 152600 | 20158556250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20240417 | 152500 | 20158556250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20240417 | 152400 | 20158556250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20240417 | 152300 | 20158556250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20240417 | 152200 | 20158556250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20240417 | 152100 | 20158556250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20240417 | 152000 | 20158556250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20240417 | 151900 | 20158556250 | 33500 | 33500 | 33550 | 33500 | 1888 |
| 229 | 20240417 | 151800 | 20095281850 | 33500 | 33500 | 33600 | 33500 | 2754 |
| 230 | 20240417 | 151700 | 20002908200 | 33500 | 33400 | 33500 | 33400 | 7901 |
| 231 | 20240417 | 151600 | 19738583350 | 33450 | 33500 | 33500 | 33400 | 23019 |
| 232 | 20240417 | 151500 | 18967945100 | 33500 | 33500 | 33550 | 33500 | 3535 |
| 233 | 20240417 | 151400 | 18849504050 | 33500 | 33500 | 33550 | 33500 | 4878 |
| 234 | 20240417 | 151300 | 18686056350 | 33550 | 33500 | 33550 | 33500 | 1116 |
| 235 | 20240417 | 151200 | 18648658650 | 33500 | 33500 | 33550 | 33500 | 1274 |
| 236 | 20240417 | 151100 | 18605965000 | 33550 | 33500 | 33550 | 33500 | 998 |
| 237 | 20240417 | 151000 | 18572518800 | 33500 | 33500 | 33550 | 33500 | 692 |
| 238 | 20240417 | 150900 | 18549322600 | 33500 | 33500 | 33550 | 33500 | 931 |
| 239 | 20240417 | 150800 | 18518120700 | 33550 | 33500 | 33550 | 33500 | 1696 |
| 240 | 20240417 | 150700 | 18461273800 | 33500 | 33500 | 33550 | 33500 | 712 |
| 241 | 20240417 | 150600 | 18437409500 | 33500 | 33500 | 33550 | 33500 | 736 |
| 242 | 20240417 | 150500 | 18412737400 | 33500 | 33500 | 33550 | 33500 | 2446 |
| 243 | 20240417 | 150400 | 18330794400 | 33550 | 33550 | 33600 | 33500 | 6562 |
| 244 | 20240417 | 150300 | 18110693000 | 33550 | 33550 | 33600 | 33550 | 2599 |
| 245 | 20240417 | 150200 | 18023483000 | 33600 | 33550 | 33600 | 33550 | 2105 |
| 246 | 20240417 | 150100 | 17952811200 | 33550 | 33600 | 33600 | 33550 | 612 |
| 247 | 20240417 | 150000 | 17932267450 | 33550 | 33600 | 33600 | 33550 | 747 |
| 248 | 20240417 | 145900 | 17907187650 | 33600 | 33550 | 33600 | 33550 | 1486 |
| 249 | 20240417 | 145800 | 17857283400 | 33600 | 33550 | 33600 | 33550 | 592 |
| 250 | 20240417 | 145700 | 17837407700 | 33550 | 33550 | 33600 | 33550 | 478 |
| 251 | 20240417 | 145600 | 17821361050 | 33550 | 33600 | 33600 | 33550 | 555 |
| 252 | 20240417 | 145500 | 17802718450 | 33550 | 33550 | 33600 | 33550 | 434 |
| 253 | 20240417 | 145400 | 17788149700 | 33600 | 33600 | 33650 | 33550 | 15758 |
| 254 | 20240417 | 145300 | 17258682100 | 33550 | 33600 | 33600 | 33550 | 5695 |
| 255 | 20240417 | 145200 | 17067599200 | 33600 | 33600 | 33600 | 33550 | 383 |
| 256 | 20240417 | 145100 | 17054733200 | 33600 | 33600 | 33600 | 33550 | 613 |
| 257 | 20240417 | 145000 | 17034149950 | 33600 | 33550 | 33600 | 33550 | 915 |
| 258 | 20240417 | 144900 | 17003408800 | 33550 | 33600 | 33600 | 33550 | 1069 |
| 259 | 20240417 | 144800 | 16967492350 | 33600 | 33550 | 33600 | 33550 | 1803 |
| 260 | 20240417 | 144700 | 16906915950 | 33550 | 33550 | 33600 | 33550 | 567 |
| 261 | 20240417 | 144600 | 16887876800 | 33600 | 33550 | 33600 | 33550 | 572 |
| 262 | 20240417 | 144500 | 16868671350 | 33600 | 33600 | 33600 | 33550 | 509 |
| 263 | 20240417 | 144400 | 16851572450 | 33600 | 33550 | 33600 | 33550 | 999 |
| 264 | 20240417 | 144300 | 16818016700 | 33550 | 33550 | 33600 | 33550 | 424 |
| 265 | 20240417 | 144200 | 16803782150 | 33550 | 33550 | 33600 | 33550 | 760 |
| 266 | 20240417 | 144100 | 16778270300 | 33550 | 33550 | 33600 | 33550 | 5274 |
| 267 | 20240417 | 144000 | 16601172600 | 33550 | 33650 | 33650 | 33550 | 11265 |
| 268 | 20240417 | 143900 | 16222749300 | 33600 | 33600 | 33650 | 33600 | 447 |
| 269 | 20240417 | 143800 | 16207719450 | 33600 | 33650 | 33650 | 33600 | 440 |
| 270 | 20240417 | 143700 | 16192927850 | 33650 | 33650 | 33650 | 33600 | 534 |
| 271 | 20240417 | 143600 | 16174971600 | 33600 | 33650 | 33650 | 33600 | 464 |
| 272 | 20240417 | 143500 | 16159377950 | 33600 | 33600 | 33650 | 33600 | 927 |
| 273 | 20240417 | 143400 | 16128213250 | 33650 | 33600 | 33650 | 33600 | 373 |
| 274 | 20240417 | 143300 | 16115675850 | 33600 | 33600 | 33650 | 33600 | 682 |
| 275 | 20240417 | 143200 | 16092751450 | 33600 | 33600 | 33650 | 33600 | 607 |
| 276 | 20240417 | 143100 | 16072340750 | 33600 | 33600 | 33650 | 33600 | 328 |
| 277 | 20240417 | 143000 | 16061313750 | 33650 | 33650 | 33650 | 33600 | 351 |
| 278 | 20240417 | 142900 | 16049504750 | 33650 | 33650 | 33650 | 33600 | 918 |
| 279 | 20240417 | 142800 | 16018634500 | 33650 | 33650 | 33650 | 33600 | 909 |
| 280 | 20240417 | 142700 | 15988076150 | 33650 | 33600 | 33650 | 33600 | 151 |
| 281 | 20240417 | 142600 | 15982996950 | 33600 | 33600 | 33650 | 33600 | 543 |
| 282 | 20240417 | 142500 | 15964728600 | 33650 | 33600 | 33650 | 33600 | 1203 |
| 283 | 20240417 | 142400 | 15924263550 | 33600 | 33650 | 33650 | 33600 | 679 |
| 284 | 20240417 | 142300 | 15901435850 | 33650 | 33600 | 33650 | 33600 | 483 |
| 285 | 20240417 | 142200 | 15885201250 | 33600 | 33650 | 33650 | 33600 | 754 |
| 286 | 20240417 | 142100 | 15859852250 | 33600 | 33650 | 33650 | 33600 | 562 |
| 287 | 20240417 | 142000 | 15840968250 | 33650 | 33650 | 33650 | 33600 | 690 |
| 288 | 20240417 | 141900 | 15817773900 | 33650 | 33650 | 33650 | 33600 | 407 |
| 289 | 20240417 | 141800 | 15804090300 | 33650 | 33650 | 33650 | 33600 | 442 |
| 290 | 20240417 | 141700 | 15789235500 | 33650 | 33600 | 33650 | 33600 | 370 |
| 291 | 20240417 | 141600 | 15776796350 | 33600 | 33650 | 33650 | 33600 | 583 |
| 292 | 20240417 | 141500 | 15757200800 | 33650 | 33650 | 33650 | 33600 | 414 |
| 293 | 20240417 | 141400 | 15743284450 | 33600 | 33600 | 33650 | 33600 | 319 |
| 294 | 20240417 | 141300 | 15732554100 | 33650 | 33600 | 33650 | 33600 | 170 |
| 295 | 20240417 | 141200 | 15726834650 | 33650 | 33650 | 33650 | 33600 | 140 |
| 296 | 20240417 | 141100 | 15722124500 | 33650 | 33600 | 33650 | 33600 | 367 |
| 297 | 20240417 | 141000 | 15709783250 | 33650 | 33650 | 33650 | 33600 | 138 |
| 298 | 20240417 | 140900 | 15705140400 | 33650 | 33650 | 33650 | 33600 | 113 |
| 299 | 20240417 | 140800 | 15701338800 | 33650 | 33650 | 33650 | 33600 | 129 |
| 300 | 20240417 | 140700 | 15696998900 | 33650 | 33650 | 33650 | 33600 | 7885 |
| 301 | 20240417 | 140600 | 15431682850 | 33650 | 33650 | 33650 | 33600 | 1169 |
| 302 | 20240417 | 140500 | 15392346300 | 33650 | 33650 | 33650 | 33600 | 2980 |
| 303 | 20240417 | 140400 | 15292069350 | 33650 | 33600 | 33650 | 33600 | 87 |
| 304 | 20240417 | 140300 | 15289141900 | 33650 | 33650 | 33650 | 33600 | 1375 |
| 305 | 20240417 | 140200 | 15242885050 | 33650 | 33650 | 33650 | 33600 | 1668 |
| 306 | 20240417 | 140100 | 15186762550 | 33600 | 33650 | 33650 | 33600 | 170 |
| 307 | 20240417 | 140000 | 15181049250 | 33600 | 33650 | 33650 | 33600 | 538 |
| 308 | 20240417 | 135900 | 15162961600 | 33650 | 33650 | 33650 | 33600 | 258 |
| 309 | 20240417 | 135800 | 15154286050 | 33650 | 33600 | 33650 | 33600 | 603 |
| 310 | 20240417 | 135700 | 15134001950 | 33650 | 33650 | 33650 | 33600 | 222 |
| 311 | 20240417 | 135600 | 15126532150 | 33650 | 33650 | 33650 | 33600 | 59 |
| 312 | 20240417 | 135500 | 15124546950 | 33650 | 33600 | 33650 | 33600 | 128 |
| 313 | 20240417 | 135400 | 15120240100 | 33650 | 33650 | 33650 | 33600 | 438 |
| 314 | 20240417 | 135300 | 15105513300 | 33650 | 33600 | 33650 | 33600 | 516 |
| 315 | 20240417 | 135200 | 15088171050 | 33550 | 33600 | 33600 | 33550 | 2754 |
| 316 | 20240417 | 135100 | 14995638900 | 33600 | 33600 | 33600 | 33550 | 333 |
| 317 | 20240417 | 135000 | 14984450150 | 33600 | 33600 | 33600 | 33550 | 193 |
| 318 | 20240417 | 134900 | 14977965800 | 33600 | 33600 | 33600 | 33550 | 912 |
| 319 | 20240417 | 134800 | 14947329450 | 33600 | 33600 | 33600 | 33550 | 1482 |
| 320 | 20240417 | 134700 | 14897541850 | 33600 | 33600 | 33600 | 33550 | 186 |
| 321 | 20240417 | 134600 | 14891292650 | 33600 | 33600 | 33600 | 33600 | 547 |
| 322 | 20240417 | 134500 | 14872913450 | 33600 | 33600 | 33600 | 33550 | 924 |
| 323 | 20240417 | 134400 | 14841891050 | 33600 | 33600 | 33600 | 33550 | 967 |
| 324 | 20240417 | 134300 | 14809399900 | 33600 | 33550 | 33600 | 33550 | 328 |
| 325 | 20240417 | 134200 | 14798380600 | 33600 | 33600 | 33600 | 33550 | 5166 |
| 326 | 20240417 | 134100 | 14625043150 | 33600 | 33600 | 33600 | 33550 | 2442 |
| 327 | 20240417 | 134000 | 14543010600 | 33600 | 33600 | 33600 | 33550 | 441 |
| 328 | 20240417 | 133900 | 14528200500 | 33550 | 33600 | 33600 | 33550 | 319 |
| 329 | 20240417 | 133800 | 14517490600 | 33550 | 33600 | 33600 | 33550 | 434 |
| 330 | 20240417 | 133700 | 14502925300 | 33600 | 33650 | 33650 | 33550 | 1054 |
| 331 | 20240417 | 133600 | 14467515550 | 33650 | 33600 | 33650 | 33600 | 213 |
| 332 | 20240417 | 133500 | 14460357450 | 33600 | 33600 | 33650 | 33550 | 6429 |
| 333 | 20240417 | 133400 | 14244345100 | 33600 | 33650 | 33650 | 33600 | 108 |
| 334 | 20240417 | 133300 | 14240712150 | 33600 | 33600 | 33650 | 33600 | 567 |
| 335 | 20240417 | 133200 | 14221646050 | 33600 | 33600 | 33650 | 33550 | 2620 |
| 336 | 20240417 | 133100 | 14133647700 | 33600 | 33600 | 33600 | 33550 | 531 |
| 337 | 20240417 | 133000 | 14115811600 | 33600 | 33600 | 33600 | 33550 | 678 |
| 338 | 20240417 | 132900 | 14093044100 | 33600 | 33550 | 33600 | 33550 | 1413 |
| 339 | 20240417 | 132800 | 14045569550 | 33600 | 33600 | 33600 | 33550 | 722 |
| 340 | 20240417 | 132700 | 14021318000 | 33600 | 33600 | 33600 | 33550 | 1791 |
| 341 | 20240417 | 132600 | 13961159750 | 33600 | 33600 | 33600 | 33550 | 1224 |
| 342 | 20240417 | 132500 | 13920060550 | 33600 | 33600 | 33600 | 33550 | 503 |
| 343 | 20240417 | 132400 | 13903174400 | 33550 | 33600 | 33600 | 33550 | 416 |
| 344 | 20240417 | 132300 | 13889216300 | 33550 | 33650 | 33650 | 33550 | 4782 |
| 345 | 20240417 | 132200 | 13728560000 | 33600 | 33600 | 33650 | 33600 | 1009 |
| 346 | 20240417 | 132100 | 13694651250 | 33600 | 33600 | 33650 | 33600 | 797 |
| 347 | 20240417 | 132000 | 13667871350 | 33650 | 33600 | 33650 | 33600 | 430 |
| 348 | 20240417 | 131900 | 13653418150 | 33600 | 33600 | 33650 | 33600 | 560 |
| 349 | 20240417 | 131800 | 13634601650 | 33650 | 33650 | 33650 | 33600 | 388 |
| 350 | 20240417 | 131700 | 13621559750 | 33650 | 33600 | 33650 | 33600 | 756 |
| 351 | 20240417 | 131600 | 13596153550 | 33650 | 33650 | 33650 | 33600 | 711 |
| 352 | 20240417 | 131500 | 13572261250 | 33650 | 33650 | 33650 | 33600 | 796 |
| 353 | 20240417 | 131400 | 13545509750 | 33600 | 33650 | 33650 | 33600 | 655 |
| 354 | 20240417 | 131300 | 13523497900 | 33600 | 33600 | 33650 | 33600 | 471 |
| 355 | 20240417 | 131200 | 13507662000 | 33600 | 33650 | 33650 | 33600 | 638 |
| 356 | 20240417 | 131100 | 13486219150 | 33650 | 33650 | 33650 | 33600 | 411 |
| 357 | 20240417 | 131000 | 13472408650 | 33600 | 33650 | 33650 | 33600 | 629 |
| 358 | 20240417 | 130900 | 13451265950 | 33650 | 33600 | 33650 | 33600 | 512 |
| 359 | 20240417 | 130800 | 13434057750 | 33650 | 33600 | 33650 | 33600 | 354 |
| 360 | 20240417 | 130700 | 13422156500 | 33650 | 33600 | 33650 | 33600 | 261 |
| 361 | 20240417 | 130600 | 13413383200 | 33650 | 33600 | 33650 | 33600 | 124 |
| 362 | 20240417 | 130500 | 13409211550 | 33600 | 33600 | 33650 | 33600 | 195 |
| 363 | 20240417 | 130400 | 13402656750 | 33600 | 33600 | 33650 | 33600 | 1172 |
| 364 | 20240417 | 130300 | 13363232150 | 33600 | 33600 | 33650 | 33600 | 732 |
| 365 | 20240417 | 130200 | 13338620650 | 33650 | 33650 | 33650 | 33600 | 132 |
| 366 | 20240417 | 130100 | 13334180900 | 33600 | 33650 | 33650 | 33600 | 5353 |
| 367 | 20240417 | 130000 | 13154310750 | 33650 | 33650 | 33650 | 33600 | 467 |
| 368 | 20240417 | 125900 | 13138602750 | 33650 | 33650 | 33650 | 33600 | 126 |
| 369 | 20240417 | 125800 | 13134364700 | 33650 | 33650 | 33650 | 33600 | 181 |
| 370 | 20240417 | 125700 | 13128275950 | 33650 | 33600 | 33650 | 33600 | 922 |
| 371 | 20240417 | 125600 | 13097264700 | 33650 | 33650 | 33650 | 33600 | 682 |
| 372 | 20240417 | 125500 | 13074320650 | 33650 | 33650 | 33700 | 33650 | 606 |
| 373 | 20240417 | 125400 | 13053919950 | 33650 | 33650 | 33700 | 33650 | 448 |
| 374 | 20240417 | 125300 | 13038843100 | 33650 | 33650 | 33700 | 33650 | 451 |
| 375 | 20240417 | 125200 | 13023666350 | 33700 | 33650 | 33700 | 33650 | 540 |
| 376 | 20240417 | 125100 | 13005489400 | 33650 | 33700 | 33700 | 33650 | 362 |
| 377 | 20240417 | 125000 | 12993305300 | 33700 | 33650 | 33700 | 33650 | 686 |
| 378 | 20240417 | 124900 | 12970218100 | 33650 | 33650 | 33700 | 33650 | 373 |
| 379 | 20240417 | 124800 | 12957665750 | 33700 | 33700 | 33700 | 33650 | 325 |
| 380 | 20240417 | 124700 | 12946726350 | 33700 | 33700 | 33700 | 33650 | 72 |
| 381 | 20240417 | 124600 | 12944300200 | 33700 | 33700 | 33700 | 33650 | 990 |
| 382 | 20240417 | 124500 | 12910979700 | 33700 | 33650 | 33700 | 33650 | 67 |
| 383 | 20240417 | 124400 | 12908722200 | 33700 | 33700 | 33700 | 33650 | 250 |
| 384 | 20240417 | 124300 | 12900305500 | 33650 | 33700 | 33700 | 33650 | 303 |
| 385 | 20240417 | 124200 | 12890100850 | 33700 | 33600 | 33700 | 33600 | 2989 |
| 386 | 20240417 | 124100 | 12789517650 | 33600 | 33700 | 33700 | 33600 | 812 |
| 387 | 20240417 | 124000 | 12762197750 | 33700 | 33700 | 33700 | 33650 | 1040 |
| 388 | 20240417 | 123900 | 12727165250 | 33700 | 33750 | 33750 | 33700 | 672 |
| 389 | 20240417 | 123800 | 12704518350 | 33750 | 33700 | 33750 | 33700 | 464 |
| 390 | 20240417 | 123700 | 12688875950 | 33700 | 33700 | 33750 | 33700 | 1914 |
| 391 | 20240417 | 123600 | 12624370100 | 33700 | 33700 | 33750 | 33700 | 320 |
| 392 | 20240417 | 123500 | 12613582400 | 33700 | 33700 | 33750 | 33700 | 308 |
| 393 | 20240417 | 123400 | 12603200050 | 33750 | 33750 | 33750 | 33700 | 470 |
| 394 | 20240417 | 123300 | 12587343050 | 33750 | 33700 | 33750 | 33700 | 190 |
| 395 | 20240417 | 123200 | 12580932700 | 33750 | 33750 | 33750 | 33700 | 225 |
| 396 | 20240417 | 123100 | 12573340350 | 33750 | 33700 | 33750 | 33700 | 145 |
| 397 | 20240417 | 123000 | 12568447100 | 33700 | 33700 | 33750 | 33700 | 257 |
| 398 | 20240417 | 122900 | 12559780400 | 33750 | 33750 | 33750 | 33700 | 1257 |
| 399 | 20240417 | 122800 | 12517362800 | 33750 | 33700 | 33750 | 33700 | 200 |
| 400 | 20240417 | 122700 | 12510620850 | 33750 | 33700 | 33750 | 33700 | 265 |
| 401 | 20240417 | 122600 | 12501683900 | 33700 | 33750 | 33750 | 33700 | 304 |
| 402 | 20240417 | 122500 | 12491436450 | 33750 | 33700 | 33750 | 33700 | 1524 |
| 403 | 20240417 | 122400 | 12440074850 | 33750 | 33750 | 33750 | 33700 | 159 |
| 404 | 20240417 | 122300 | 12434710400 | 33750 | 33700 | 33750 | 33700 | 117 |
| 405 | 20240417 | 122200 | 12430762050 | 33700 | 33750 | 33750 | 33700 | 106 |
| 406 | 20240417 | 122100 | 12427184650 | 33700 | 33750 | 33750 | 33700 | 922 |
| 407 | 20240417 | 122000 | 12396081050 | 33750 | 33700 | 33750 | 33700 | 313 |
| 408 | 20240417 | 121900 | 12385524250 | 33750 | 33750 | 33750 | 33700 | 537 |
| 409 | 20240417 | 121800 | 12367406300 | 33750 | 33750 | 33750 | 33700 | 246 |
| 410 | 20240417 | 121700 | 12359110000 | 33750 | 33750 | 33750 | 33700 | 387 |
| 411 | 20240417 | 121600 | 12346060400 | 33750 | 33750 | 33800 | 33750 | 949 |
| 412 | 20240417 | 121500 | 12314028250 | 33750 | 33800 | 33800 | 33750 | 125 |
| 413 | 20240417 | 121400 | 12309803950 | 33800 | 33800 | 33800 | 33750 | 143 |
| 414 | 20240417 | 121300 | 12304977050 | 33800 | 33750 | 33800 | 33750 | 646 |
| 415 | 20240417 | 121200 | 12283166650 | 33750 | 33750 | 33800 | 33750 | 52 |
| 416 | 20240417 | 121100 | 12281409150 | 33750 | 33650 | 33800 | 33650 | 4069 |
| 417 | 20240417 | 121000 | 12144174950 | 33700 | 33700 | 33700 | 33650 | 282 |
| 418 | 20240417 | 120900 | 12134678550 | 33700 | 33750 | 33750 | 33700 | 1060 |
| 419 | 20240417 | 120800 | 12098955100 | 33750 | 33700 | 33750 | 33700 | 481 |
| 420 | 20240417 | 120700 | 12082741950 | 33750 | 33750 | 33750 | 33700 | 1190 |
| 421 | 20240417 | 120600 | 12042634700 | 33750 | 33750 | 33750 | 33700 | 207 |
| 422 | 20240417 | 120500 | 12035654500 | 33750 | 33700 | 33750 | 33700 | 471 |
| 423 | 20240417 | 120400 | 12019776550 | 33750 | 33750 | 33750 | 33700 | 159 |
| 424 | 20240417 | 120300 | 12014417150 | 33750 | 33750 | 33750 | 33750 | 51 |
| 425 | 20240417 | 120200 | 12012695900 | 33750 | 33700 | 33750 | 33650 | 4160 |
| 426 | 20240417 | 120100 | 11872512850 | 33650 | 33700 | 33700 | 33650 | 560 |
| 427 | 20240417 | 120000 | 11853656550 | 33650 | 33700 | 33700 | 33650 | 240 |
| 428 | 20240417 | 115900 | 11845580050 | 33650 | 33650 | 33700 | 33650 | 998 |
| 429 | 20240417 | 115800 | 11811993800 | 33700 | 33700 | 33700 | 33650 | 1774 |
| 430 | 20240417 | 115700 | 11752296300 | 33700 | 33650 | 33700 | 33650 | 658 |
| 431 | 20240417 | 115600 | 11730134100 | 33650 | 33700 | 33700 | 33650 | 340 |
| 432 | 20240417 | 115500 | 11718690150 | 33650 | 33650 | 33700 | 33650 | 442 |
| 433 | 20240417 | 115400 | 11703814400 | 33650 | 33650 | 33700 | 33650 | 265 |
| 434 | 20240417 | 115300 | 11694894800 | 33700 | 33650 | 33700 | 33650 | 800 |
| 435 | 20240417 | 115200 | 11667952900 | 33700 | 33700 | 33700 | 33650 | 337 |
| 436 | 20240417 | 115100 | 11656609900 | 33650 | 33650 | 33700 | 33650 | 452 |
| 437 | 20240417 | 115000 | 11641394050 | 33650 | 33650 | 33700 | 33650 | 173 |
| 438 | 20240417 | 114900 | 11635572000 | 33700 | 33700 | 33700 | 33650 | 205 |
| 439 | 20240417 | 114800 | 11628670500 | 33700 | 33650 | 33700 | 33650 | 274 |
| 440 | 20240417 | 114700 | 11619445750 | 33700 | 33650 | 33700 | 33650 | 199 |
| 441 | 20240417 | 114600 | 11612746200 | 33650 | 33650 | 33700 | 33650 | 284 |
| 442 | 20240417 | 114500 | 11603189550 | 33700 | 33650 | 33700 | 33650 | 275 |
| 443 | 20240417 | 114400 | 11593930050 | 33650 | 33700 | 33700 | 33650 | 297 |
| 444 | 20240417 | 114300 | 11583923100 | 33700 | 33650 | 33700 | 33650 | 248 |
| 445 | 20240417 | 114200 | 11575566150 | 33700 | 33700 | 33700 | 33650 | 460 |
| 446 | 20240417 | 114100 | 11560072450 | 33700 | 33700 | 33700 | 33650 | 571 |
| 447 | 20240417 | 114000 | 11540830500 | 33700 | 33700 | 33700 | 33650 | 91 |
| 448 | 20240417 | 113900 | 11537764250 | 33700 | 33700 | 33700 | 33650 | 119 |
| 449 | 20240417 | 113800 | 11533754600 | 33700 | 33650 | 33700 | 33650 | 1125 |
| 450 | 20240417 | 113700 | 11495887400 | 33650 | 33650 | 33650 | 33600 | 368 |
| 451 | 20240417 | 113600 | 11483510700 | 33650 | 33650 | 33650 | 33650 | 2752 |
| 452 | 20240417 | 113500 | 11390905900 | 33600 | 33650 | 33650 | 33600 | 465 |
| 453 | 20240417 | 113400 | 11375260100 | 33650 | 33650 | 33650 | 33600 | 369 |
| 454 | 20240417 | 113300 | 11362849200 | 33650 | 33650 | 33650 | 33600 | 408 |
| 455 | 20240417 | 113200 | 11349132200 | 33600 | 33600 | 33650 | 33600 | 704 |
| 456 | 20240417 | 113100 | 11325461350 | 33650 | 33600 | 33650 | 33600 | 353 |
| 457 | 20240417 | 113000 | 11313593050 | 33600 | 33650 | 33650 | 33600 | 259 |
| 458 | 20240417 | 112900 | 11304887850 | 33600 | 33600 | 33650 | 33600 | 300 |
| 459 | 20240417 | 112800 | 11294806950 | 33650 | 33600 | 33650 | 33600 | 266 |
| 460 | 20240417 | 112700 | 11285862650 | 33650 | 33600 | 33650 | 33600 | 368 |
| 461 | 20240417 | 112600 | 11273488350 | 33650 | 33650 | 33650 | 33600 | 308 |
| 462 | 20240417 | 112500 | 11263135300 | 33650 | 33650 | 33650 | 33600 | 278 |
| 463 | 20240417 | 112400 | 11253787450 | 33600 | 33650 | 33650 | 33600 | 326 |
| 464 | 20240417 | 112300 | 11242831400 | 33600 | 33600 | 33650 | 33600 | 311 |
| 465 | 20240417 | 112200 | 11232374400 | 33650 | 33600 | 33650 | 33600 | 125 |
| 466 | 20240417 | 112100 | 11228168200 | 33650 | 33600 | 33650 | 33600 | 242 |
| 467 | 20240417 | 112000 | 11220033050 | 33650 | 33650 | 33650 | 33600 | 280 |
| 468 | 20240417 | 111900 | 11210617600 | 33650 | 33650 | 33650 | 33600 | 1525 |
| 469 | 20240417 | 111800 | 11159376450 | 33650 | 33650 | 33650 | 33600 | 1342 |
| 470 | 20240417 | 111700 | 11114219400 | 33650 | 33600 | 33650 | 33600 | 205 |
| 471 | 20240417 | 111600 | 11107323200 | 33600 | 33650 | 33650 | 33600 | 208 |
| 472 | 20240417 | 111500 | 11100324300 | 33650 | 33650 | 33650 | 33600 | 1255 |
| 473 | 20240417 | 111400 | 11058100050 | 33650 | 33600 | 33650 | 33550 | 5086 |
| 474 | 20240417 | 111300 | 10887074050 | 33600 | 33550 | 33600 | 33500 | 6400 |
| 475 | 20240417 | 111200 | 10672358100 | 33500 | 33550 | 33550 | 33500 | 408 |
| 476 | 20240417 | 111100 | 10658683300 | 33550 | 33550 | 33600 | 33500 | 7480 |
| 477 | 20240417 | 111000 | 10407748150 | 33600 | 33600 | 33600 | 33550 | 291 |
| 478 | 20240417 | 110900 | 10397978600 | 33600 | 33550 | 33600 | 33550 | 488 |
| 479 | 20240417 | 110800 | 10381594950 | 33600 | 33600 | 33600 | 33550 | 128 |
| 480 | 20240417 | 110700 | 10377297150 | 33600 | 33550 | 33600 | 33550 | 654 |
| 481 | 20240417 | 110600 | 10355331500 | 33600 | 33600 | 33600 | 33550 | 1336 |
| 482 | 20240417 | 110500 | 10310454300 | 33600 | 33550 | 33600 | 33550 | 1595 |
| 483 | 20240417 | 110400 | 10256879200 | 33600 | 33600 | 33600 | 33550 | 1381 |
| 484 | 20240417 | 110300 | 10210495000 | 33600 | 33550 | 33600 | 33550 | 1043 |
| 485 | 20240417 | 110200 | 10175499250 | 33550 | 33550 | 33600 | 33550 | 882 |
| 486 | 20240417 | 110100 | 10145888350 | 33550 | 33650 | 33650 | 33550 | 17789 |
| 487 | 20240417 | 110000 | 9548241800 | 33650 | 33650 | 33650 | 33600 | 3426 |
| 488 | 20240417 | 105900 | 9433110150 | 33650 | 33650 | 33650 | 33600 | 386 |
| 489 | 20240417 | 105800 | 9420127650 | 33650 | 33650 | 33650 | 33600 | 422 |
| 490 | 20240417 | 105700 | 9405943200 | 33650 | 33600 | 33650 | 33600 | 466 |
| 491 | 20240417 | 105600 | 9390273400 | 33650 | 33650 | 33650 | 33600 | 189 |
| 492 | 20240417 | 105500 | 9383920850 | 33650 | 33600 | 33650 | 33600 | 1930 |
| 493 | 20240417 | 105400 | 9318986750 | 33600 | 33650 | 33650 | 33600 | 520 |
| 494 | 20240417 | 105300 | 9301509400 | 33650 | 33650 | 33650 | 33600 | 1534 |
| 495 | 20240417 | 105200 | 9249920700 | 33650 | 33650 | 33700 | 33650 | 4780 |
| 496 | 20240417 | 105100 | 9089067600 | 33650 | 33650 | 33700 | 33650 | 323 |
| 497 | 20240417 | 105000 | 9078196050 | 33650 | 33750 | 33750 | 33650 | 5161 |
| 498 | 20240417 | 104900 | 8904276050 | 33700 | 33700 | 33750 | 33700 | 371 |
| 499 | 20240417 | 104800 | 8891768050 | 33750 | 33750 | 33750 | 33700 | 193 |
| 500 | 20240417 | 104700 | 8885260500 | 33700 | 33750 | 33750 | 33700 | 55 |
| 501 | 20240417 | 104600 | 8883404300 | 33750 | 33750 | 33750 | 33700 | 431 |
| 502 | 20240417 | 104500 | 8868871000 | 33750 | 33750 | 33750 | 33700 | 373 |
| 503 | 20240417 | 104400 | 8856292700 | 33750 | 33750 | 33750 | 33700 | 267 |
| 504 | 20240417 | 104300 | 8847281800 | 33750 | 33750 | 33750 | 33750 | 1412 |
| 505 | 20240417 | 104200 | 8799626800 | 33750 | 33750 | 33750 | 33700 | 260 |
| 506 | 20240417 | 104100 | 8790859600 | 33750 | 33750 | 33750 | 33700 | 3488 |
| 507 | 20240417 | 104000 | 8673151350 | 33700 | 33700 | 33750 | 33700 | 668 |
| 508 | 20240417 | 103900 | 8650633850 | 33750 | 33750 | 33750 | 33700 | 219 |
| 509 | 20240417 | 103800 | 8643250350 | 33700 | 33750 | 33750 | 33700 | 268 |
| 510 | 20240417 | 103700 | 8634211400 | 33750 | 33700 | 33750 | 33700 | 312 |
| 511 | 20240417 | 103600 | 8623691200 | 33700 | 33800 | 33800 | 33700 | 264 |
| 512 | 20240417 | 103500 | 8614789900 | 33800 | 33750 | 33800 | 33700 | 1114 |
| 513 | 20240417 | 103400 | 8577194400 | 33750 | 33750 | 33800 | 33750 | 127 |
| 514 | 20240417 | 103300 | 8572906650 | 33750 | 33800 | 33800 | 33750 | 421 |
| 515 | 20240417 | 103200 | 8558694750 | 33800 | 33750 | 33800 | 33750 | 222 |
| 516 | 20240417 | 103100 | 8551197100 | 33800 | 33750 | 33850 | 33750 | 273 |
| 517 | 20240417 | 103000 | 8541968750 | 33750 | 33700 | 33850 | 33700 | 9561 |
| 518 | 20240417 | 102900 | 8218775650 | 33750 | 33750 | 33750 | 33700 | 2276 |
| 519 | 20240417 | 102800 | 8141960700 | 33800 | 33800 | 33800 | 33750 | 695 |
| 520 | 20240417 | 102700 | 8118500800 | 33750 | 33800 | 33800 | 33750 | 241 |
| 521 | 20240417 | 102600 | 8110363450 | 33750 | 33800 | 33800 | 33750 | 203 |
| 522 | 20240417 | 102500 | 8103511600 | 33800 | 33800 | 33800 | 33750 | 495 |
| 523 | 20240417 | 102400 | 8086802450 | 33800 | 33700 | 33800 | 33700 | 536 |
| 524 | 20240417 | 102300 | 8068709600 | 33750 | 33650 | 33800 | 33650 | 1248 |
| 525 | 20240417 | 102200 | 8026641800 | 33700 | 33650 | 33750 | 33650 | 5754 |
| 526 | 20240417 | 102100 | 7832824350 | 33650 | 33650 | 33650 | 33600 | 1827 |
| 527 | 20240417 | 102000 | 7771363550 | 33650 | 33650 | 33650 | 33600 | 703 |
| 528 | 20240417 | 101900 | 7747721050 | 33600 | 33650 | 33650 | 33600 | 598 |
| 529 | 20240417 | 101800 | 7727620200 | 33650 | 33650 | 33650 | 33600 | 4105 |
| 530 | 20240417 | 101700 | 7589507100 | 33650 | 33700 | 33700 | 33650 | 1752 |
| 531 | 20240417 | 101600 | 7530550500 | 33700 | 33650 | 33700 | 33650 | 399 |
| 532 | 20240417 | 101500 | 7517121350 | 33650 | 33650 | 33700 | 33650 | 260 |
| 533 | 20240417 | 101400 | 7508364750 | 33650 | 33650 | 33700 | 33650 | 731 |
| 534 | 20240417 | 101300 | 7483764500 | 33650 | 33650 | 33650 | 33600 | 3644 |
| 535 | 20240417 | 101200 | 7361146950 | 33600 | 33650 | 33650 | 33600 | 542 |
| 536 | 20240417 | 101100 | 7342919050 | 33600 | 33650 | 33650 | 33600 | 1410 |
| 537 | 20240417 | 101000 | 7295483700 | 33650 | 33650 | 33650 | 33600 | 617 |
| 538 | 20240417 | 100900 | 7274733300 | 33600 | 33650 | 33650 | 33600 | 911 |
| 539 | 20240417 | 100800 | 7244105900 | 33650 | 33700 | 33700 | 33600 | 9665 |
| 540 | 20240417 | 100700 | 6918862200 | 33650 | 33700 | 33700 | 33650 | 899 |
| 541 | 20240417 | 100600 | 6888605900 | 33700 | 33700 | 33700 | 33650 | 1309 |
| 542 | 20240417 | 100500 | 6844503000 | 33700 | 33700 | 33700 | 33650 | 353 |
| 543 | 20240417 | 100400 | 6832620700 | 33700 | 33650 | 33700 | 33650 | 786 |
| 544 | 20240417 | 100300 | 6806154300 | 33700 | 33650 | 33700 | 33650 | 560 |
| 545 | 20240417 | 100200 | 6787289400 | 33650 | 33650 | 33700 | 33650 | 536 |
| 546 | 20240417 | 100100 | 6769239400 | 33700 | 33650 | 33700 | 33650 | 972 |
| 547 | 20240417 | 100000 | 6736525300 | 33650 | 33700 | 33700 | 33650 | 1317 |
| 548 | 20240417 | 095900 | 6692187500 | 33700 | 33700 | 33700 | 33650 | 577 |
| 549 | 20240417 | 095800 | 6672748050 | 33700 | 33750 | 33750 | 33650 | 3779 |
| 550 | 20240417 | 095700 | 6545399650 | 33750 | 33750 | 33750 | 33700 | 654 |
| 551 | 20240417 | 095600 | 6523338050 | 33700 | 33700 | 33750 | 33700 | 380 |
| 552 | 20240417 | 095500 | 6510521700 | 33700 | 33750 | 33750 | 33700 | 914 |
| 553 | 20240417 | 095400 | 6479708200 | 33750 | 33750 | 33750 | 33700 | 550 |
| 554 | 20240417 | 095300 | 6461147200 | 33750 | 33750 | 33750 | 33700 | 261 |
| 555 | 20240417 | 095200 | 6452340700 | 33750 | 33750 | 33750 | 33700 | 671 |
| 556 | 20240417 | 095100 | 6429710300 | 33750 | 33750 | 33750 | 33700 | 2764 |
| 557 | 20240417 | 095000 | 6336427800 | 33750 | 33750 | 33750 | 33700 | 143 |
| 558 | 20240417 | 094900 | 6331603100 | 33750 | 33700 | 33750 | 33700 | 2083 |
| 559 | 20240417 | 094800 | 6261403200 | 33700 | 33650 | 33700 | 33650 | 2848 |
| 560 | 20240417 | 094700 | 6165448050 | 33700 | 33650 | 33700 | 33650 | 852 |
| 561 | 20240417 | 094600 | 6136763050 | 33650 | 33700 | 33700 | 33650 | 1089 |
| 562 | 20240417 | 094500 | 6100104550 | 33650 | 33700 | 33700 | 33650 | 1258 |
| 563 | 20240417 | 094400 | 6057729800 | 33650 | 33700 | 33700 | 33650 | 275 |
| 564 | 20240417 | 094300 | 6048465000 | 33700 | 33700 | 33700 | 33650 | 690 |
| 565 | 20240417 | 094200 | 6025223500 | 33650 | 33700 | 33700 | 33650 | 2413 |
| 566 | 20240417 | 094100 | 5944015850 | 33650 | 33650 | 33700 | 33650 | 4005 |
| 567 | 20240417 | 094000 | 5809244700 | 33700 | 33650 | 33700 | 33650 | 947 |
| 568 | 20240417 | 093900 | 5777364800 | 33650 | 33750 | 33750 | 33600 | 12431 |
| 569 | 20240417 | 093800 | 5358799000 | 33700 | 33800 | 33800 | 33700 | 5132 |
| 570 | 20240417 | 093700 | 5185685100 | 33750 | 33750 | 33800 | 33750 | 1651 |
| 571 | 20240417 | 093600 | 5129962700 | 33750 | 33800 | 33800 | 33750 | 1998 |
| 572 | 20240417 | 093500 | 5062526600 | 33750 | 33750 | 33800 | 33750 | 3403 |
| 573 | 20240417 | 093400 | 4947665150 | 33750 | 33800 | 33800 | 33750 | 3184 |
| 574 | 20240417 | 093300 | 4840198950 | 33750 | 33800 | 33850 | 33750 | 8700 |
| 575 | 20240417 | 093200 | 4546316600 | 33850 | 33900 | 33900 | 33800 | 9031 |
| 576 | 20240417 | 093100 | 4240794200 | 33900 | 33900 | 33900 | 33850 | 1801 |
| 577 | 20240417 | 093000 | 4179783400 | 33900 | 33900 | 33900 | 33850 | 1191 |
| 578 | 20240417 | 092900 | 4139430850 | 33900 | 33850 | 33900 | 33850 | 3590 |
| 579 | 20240417 | 092800 | 4017906250 | 33850 | 33850 | 33850 | 33800 | 5823 |
| 580 | 20240417 | 092700 | 3820899450 | 33850 | 33850 | 33850 | 33800 | 2997 |
| 581 | 20240417 | 092600 | 3719460000 | 33850 | 33900 | 33900 | 33800 | 4957 |
| 582 | 20240417 | 092500 | 3551643550 | 33900 | 33850 | 33900 | 33850 | 4333 |
| 583 | 20240417 | 092400 | 3404776450 | 33900 | 33950 | 33950 | 33850 | 10781 |
| 584 | 20240417 | 092300 | 3039512750 | 33900 | 33950 | 33950 | 33900 | 1227 |
| 585 | 20240417 | 092200 | 2997901150 | 33900 | 33900 | 33950 | 33900 | 1437 |
| 586 | 20240417 | 092100 | 2949139750 | 33950 | 33900 | 33950 | 33900 | 724 |
| 587 | 20240417 | 092000 | 2924588250 | 33950 | 33900 | 33950 | 33900 | 1226 |
| 588 | 20240417 | 091900 | 2883016300 | 33950 | 33950 | 33950 | 33900 | 718 |
| 589 | 20240417 | 091800 | 2858658550 | 33950 | 34000 | 34000 | 33900 | 4388 |
| 590 | 20240417 | 091700 | 2709637300 | 34000 | 34000 | 34000 | 33950 | 119 |
| 591 | 20240417 | 091600 | 2705591800 | 34000 | 34000 | 34050 | 33900 | 11381 |
| 592 | 20240417 | 091500 | 2318930800 | 34050 | 34050 | 34050 | 34000 | 1366 |
| 593 | 20240417 | 091400 | 2272480300 | 34000 | 34050 | 34050 | 34000 | 1489 |
| 594 | 20240417 | 091300 | 2221835700 | 34050 | 34050 | 34050 | 34000 | 7861 |
| 595 | 20240417 | 091200 | 1954284250 | 34050 | 34050 | 34100 | 34050 | 1568 |
| 596 | 20240417 | 091100 | 1900883000 | 34050 | 34150 | 34150 | 34050 | 4151 |
| 597 | 20240417 | 091000 | 1759399000 | 34200 | 34200 | 34200 | 34150 | 509 |
| 598 | 20240417 | 090900 | 1741996600 | 34150 | 34250 | 34250 | 34050 | 16404 |
| 599 | 20240417 | 090800 | 1181499800 | 34250 | 34250 | 34300 | 34250 | 435 |
| 600 | 20240417 | 090700 | 1166599850 | 34250 | 34250 | 34300 | 34200 | 3009 |
| 601 | 20240417 | 090600 | 1063564700 | 34250 | 34250 | 34250 | 34200 | 4330 |
| 602 | 20240417 | 090500 | 915277400 | 34250 | 34250 | 34250 | 34200 | 244 |
| 603 | 20240417 | 090400 | 906923150 | 34250 | 34250 | 34300 | 34200 | 3086 |
| 604 | 20240417 | 090300 | 801222650 | 34300 | 34300 | 34350 | 34200 | 7913 |
| 605 | 20240417 | 090200 | 529986400 | 34350 | 34300 | 34350 | 34250 | 2341 |
| 606 | 20240417 | 090100 | 449678200 | 34350 | 34300 | 34450 | 34300 | 2741 |
| 607 | 20240417 | 090000 | 355557550 | 34250 | 34300 | 34550 | 34250 | 10203 |