34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 192000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 16153 |
| 3 | 20240419 | 191900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 4 | 20240419 | 191800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 5 | 20240419 | 191700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 6 | 20240419 | 191600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 7 | 20240419 | 191500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 8 | 20240419 | 191400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 9 | 20240419 | 191300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 10 | 20240419 | 191200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 11 | 20240419 | 191100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 12 | 20240419 | 191000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 13 | 20240419 | 190900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 14 | 20240419 | 190800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 15 | 20240419 | 190700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 16 | 20240419 | 190600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 17 | 20240419 | 190500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 18 | 20240419 | 190400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 19 | 20240419 | 190300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 20 | 20240419 | 190200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 21 | 20240419 | 190100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 22 | 20240419 | 190000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 23 | 20240419 | 185900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 24 | 20240419 | 185800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 25 | 20240419 | 185700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 26 | 20240419 | 185600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 27 | 20240419 | 185500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 28 | 20240419 | 185400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 29 | 20240419 | 185300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 30 | 20240419 | 185200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 31 | 20240419 | 185100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 32 | 20240419 | 185000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 16153 |
| 33 | 20240419 | 184900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 34 | 20240419 | 184800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 35 | 20240419 | 184700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 36 | 20240419 | 184600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 37 | 20240419 | 184500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 38 | 20240419 | 184400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 39 | 20240419 | 184300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 40 | 20240419 | 184200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 41 | 20240419 | 184100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 42 | 20240419 | 184000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 43 | 20240419 | 183900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 44 | 20240419 | 183800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 45 | 20240419 | 183700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 46 | 20240419 | 183600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 47 | 20240419 | 183500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 48 | 20240419 | 183400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 49 | 20240419 | 183300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 50 | 20240419 | 183200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 51 | 20240419 | 183100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 52 | 20240419 | 183000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 53 | 20240419 | 182900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 54 | 20240419 | 182800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 55 | 20240419 | 182700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 56 | 20240419 | 182600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 57 | 20240419 | 182500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 58 | 20240419 | 182400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 59 | 20240419 | 182300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 60 | 20240419 | 182200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 61 | 20240419 | 182100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 62 | 20240419 | 182000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 16153 |
| 63 | 20240419 | 181900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 64 | 20240419 | 181800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 65 | 20240419 | 181700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 66 | 20240419 | 181600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 67 | 20240419 | 181500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 68 | 20240419 | 181400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 69 | 20240419 | 181300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 70 | 20240419 | 181200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 71 | 20240419 | 181100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 72 | 20240419 | 181000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 73 | 20240419 | 180900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 74 | 20240419 | 180800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 75 | 20240419 | 180700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 76 | 20240419 | 180600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 77 | 20240419 | 180500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 78 | 20240419 | 180400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 79 | 20240419 | 180300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 80 | 20240419 | 180200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 81 | 20240419 | 180100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 82 | 20240419 | 180000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 83 | 20240419 | 175900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 84 | 20240419 | 175800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 85 | 20240419 | 175700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 86 | 20240419 | 175600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 87 | 20240419 | 175500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 88 | 20240419 | 175400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 89 | 20240419 | 175300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 90 | 20240419 | 175200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 91 | 20240419 | 175100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 92 | 20240419 | 175000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 16153 |
| 93 | 20240419 | 174900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 94 | 20240419 | 174800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 95 | 20240419 | 174700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 96 | 20240419 | 174600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 97 | 20240419 | 174500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 98 | 20240419 | 174400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 99 | 20240419 | 174300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 100 | 20240419 | 174200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 101 | 20240419 | 174100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 102 | 20240419 | 174000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 103 | 20240419 | 173900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 104 | 20240419 | 173800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 105 | 20240419 | 173700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 106 | 20240419 | 173600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 107 | 20240419 | 173500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 108 | 20240419 | 173400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 109 | 20240419 | 173300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 110 | 20240419 | 173200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 111 | 20240419 | 173100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 112 | 20240419 | 173000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 113 | 20240419 | 172900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 114 | 20240419 | 172800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 115 | 20240419 | 172700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 116 | 20240419 | 172600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 117 | 20240419 | 172500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 118 | 20240419 | 172400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 119 | 20240419 | 172300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 120 | 20240419 | 172200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 121 | 20240419 | 172100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 122 | 20240419 | 172000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 16153 |
| 123 | 20240419 | 171900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 124 | 20240419 | 171800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 125 | 20240419 | 171700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 126 | 20240419 | 171600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 127 | 20240419 | 171500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 128 | 20240419 | 171400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 129 | 20240419 | 171300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 130 | 20240419 | 171200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 131 | 20240419 | 171100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 132 | 20240419 | 171000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 133 | 20240419 | 170900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 134 | 20240419 | 170800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 135 | 20240419 | 170700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 136 | 20240419 | 170600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 137 | 20240419 | 170500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 138 | 20240419 | 170400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 139 | 20240419 | 170300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 140 | 20240419 | 170200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 141 | 20240419 | 170100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 142 | 20240419 | 170000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 143 | 20240419 | 165900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 144 | 20240419 | 165800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 145 | 20240419 | 165700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 146 | 20240419 | 165600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 147 | 20240419 | 165500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 148 | 20240419 | 165400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 149 | 20240419 | 165300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 150 | 20240419 | 165200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 151 | 20240419 | 165100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 152 | 20240419 | 165000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 16153 |
| 153 | 20240419 | 164900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 154 | 20240419 | 164800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 155 | 20240419 | 164700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 156 | 20240419 | 164600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 157 | 20240419 | 164500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 158 | 20240419 | 164400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 159 | 20240419 | 164300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 160 | 20240419 | 164200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 161 | 20240419 | 164100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 162 | 20240419 | 164000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 163 | 20240419 | 163900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 164 | 20240419 | 163800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 165 | 20240419 | 163700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 166 | 20240419 | 163600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 167 | 20240419 | 163500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 168 | 20240419 | 163400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 169 | 20240419 | 163300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 170 | 20240419 | 163200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 171 | 20240419 | 163100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 172 | 20240419 | 163000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 173 | 20240419 | 162900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 174 | 20240419 | 162800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 175 | 20240419 | 162700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 176 | 20240419 | 162600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 177 | 20240419 | 162500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 178 | 20240419 | 162400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 179 | 20240419 | 162300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 180 | 20240419 | 162200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 181 | 20240419 | 162100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 182 | 20240419 | 162000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 16153 |
| 183 | 20240419 | 161900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 184 | 20240419 | 161800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 185 | 20240419 | 161700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 186 | 20240419 | 161600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 187 | 20240419 | 161500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 188 | 20240419 | 161400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 189 | 20240419 | 161300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 190 | 20240419 | 161200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 191 | 20240419 | 161100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 192 | 20240419 | 161000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 193 | 20240419 | 160900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 194 | 20240419 | 160800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 195 | 20240419 | 160700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 196 | 20240419 | 160600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 197 | 20240419 | 160500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 198 | 20240419 | 160400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 199 | 20240419 | 160300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 200 | 20240419 | 160200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 201 | 20240419 | 160100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 202 | 20240419 | 160000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 203 | 20240419 | 155900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 204 | 20240419 | 155800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 205 | 20240419 | 155700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 206 | 20240419 | 155600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 207 | 20240419 | 155500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 208 | 20240419 | 155400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 209 | 20240419 | 155300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 210 | 20240419 | 155200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 211 | 20240419 | 155100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 212 | 20240419 | 155000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 16153 |
| 213 | 20240419 | 154900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 214 | 20240419 | 154800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 215 | 20240419 | 154700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 216 | 20240419 | 154600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 217 | 20240419 | 154500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 218 | 20240419 | 154400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 219 | 20240419 | 154300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 220 | 20240419 | 154200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 221 | 20240419 | 154100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 222 | 20240419 | 154000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 223 | 20240419 | 153900 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 224 | 20240419 | 153800 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 225 | 20240419 | 153700 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 226 | 20240419 | 153600 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 227 | 20240419 | 153500 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 228 | 20240419 | 153400 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 229 | 20240419 | 153300 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 230 | 20240419 | 153200 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 231 | 20240419 | 153100 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 0 |
| 232 | 20240419 | 153000 | 20770593650 | 49200 | 49200 | 49200 | 49200 | 16153 |
| 233 | 20240419 | 152900 | 19975866050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 234 | 20240419 | 152800 | 19975866050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 235 | 20240419 | 152700 | 19975866050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 236 | 20240419 | 152600 | 19975866050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 237 | 20240419 | 152500 | 19975866050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 238 | 20240419 | 152400 | 19975866050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 239 | 20240419 | 152300 | 19975866050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 240 | 20240419 | 152200 | 19975866050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 241 | 20240419 | 152100 | 19975866050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 242 | 20240419 | 152000 | 19975866050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 243 | 20240419 | 151900 | 19975866050 | 49250 | 49300 | 49300 | 49250 | 271 |
| 244 | 20240419 | 151800 | 19962515700 | 49250 | 49300 | 49350 | 49250 | 1146 |
| 245 | 20240419 | 151700 | 19906015050 | 49300 | 49300 | 49300 | 49250 | 835 |
| 246 | 20240419 | 151600 | 19864860350 | 49300 | 49350 | 49350 | 49250 | 1577 |
| 247 | 20240419 | 151500 | 19787116050 | 49350 | 49300 | 49350 | 49250 | 1997 |
| 248 | 20240419 | 151400 | 19688663350 | 49300 | 49250 | 49300 | 49200 | 2283 |
| 249 | 20240419 | 151300 | 19576211400 | 49250 | 49200 | 49250 | 49150 | 1281 |
| 250 | 20240419 | 151200 | 19513184750 | 49200 | 49150 | 49200 | 49150 | 541 |
| 251 | 20240419 | 151100 | 19486569400 | 49150 | 49150 | 49200 | 49100 | 5496 |
| 252 | 20240419 | 151000 | 19216568650 | 49150 | 49100 | 49150 | 49100 | 688 |
| 253 | 20240419 | 150900 | 19182766150 | 49150 | 49150 | 49150 | 49100 | 511 |
| 254 | 20240419 | 150800 | 19157655600 | 49100 | 49150 | 49150 | 49100 | 1629 |
| 255 | 20240419 | 150700 | 19077659850 | 49100 | 49200 | 49200 | 49100 | 736 |
| 256 | 20240419 | 150600 | 19041475600 | 49200 | 49150 | 49200 | 49100 | 1600 |
| 257 | 20240419 | 150500 | 18962833950 | 49150 | 49150 | 49150 | 49100 | 467 |
| 258 | 20240419 | 150400 | 18939881450 | 49150 | 49150 | 49150 | 49100 | 506 |
| 259 | 20240419 | 150300 | 18915011600 | 49150 | 49150 | 49200 | 49100 | 476 |
| 260 | 20240419 | 150200 | 18891605400 | 49150 | 49200 | 49200 | 49150 | 1662 |
| 261 | 20240419 | 150100 | 18809901350 | 49200 | 49150 | 49200 | 49150 | 455 |
| 262 | 20240419 | 150000 | 18787521050 | 49150 | 49150 | 49200 | 49100 | 772 |
| 263 | 20240419 | 145900 | 18749578350 | 49100 | 49150 | 49150 | 49100 | 623 |
| 264 | 20240419 | 145800 | 18718976000 | 49150 | 49200 | 49200 | 49100 | 786 |
| 265 | 20240419 | 145700 | 18680320900 | 49200 | 49200 | 49250 | 49100 | 725 |
| 266 | 20240419 | 145600 | 18644667050 | 49200 | 49150 | 49200 | 49150 | 1250 |
| 267 | 20240419 | 145500 | 18583206900 | 49200 | 49200 | 49200 | 49150 | 536 |
| 268 | 20240419 | 145400 | 18556843950 | 49200 | 49150 | 49200 | 49100 | 928 |
| 269 | 20240419 | 145300 | 18511212900 | 49200 | 49150 | 49200 | 49150 | 292 |
| 270 | 20240419 | 145200 | 18496857100 | 49150 | 49200 | 49200 | 49100 | 1106 |
| 271 | 20240419 | 145100 | 18442490350 | 49200 | 49200 | 49200 | 49150 | 830 |
| 272 | 20240419 | 145000 | 18401675100 | 49150 | 49150 | 49200 | 49150 | 1461 |
| 273 | 20240419 | 144900 | 18329843500 | 49200 | 49100 | 49200 | 49100 | 802 |
| 274 | 20240419 | 144800 | 18290405500 | 49200 | 49150 | 49200 | 49100 | 671 |
| 275 | 20240419 | 144700 | 18257433450 | 49100 | 49100 | 49150 | 49100 | 944 |
| 276 | 20240419 | 144600 | 18211047150 | 49100 | 49200 | 49200 | 49100 | 607 |
| 277 | 20240419 | 144500 | 18181200500 | 49200 | 49150 | 49200 | 49100 | 789 |
| 278 | 20240419 | 144400 | 18142397450 | 49150 | 49250 | 49250 | 49100 | 2069 |
| 279 | 20240419 | 144300 | 18040622200 | 49250 | 49200 | 49250 | 49150 | 2046 |
| 280 | 20240419 | 144200 | 17939957050 | 49200 | 49200 | 49200 | 49150 | 558 |
| 281 | 20240419 | 144100 | 17912511950 | 49150 | 49150 | 49200 | 49050 | 1272 |
| 282 | 20240419 | 144000 | 17849991050 | 49150 | 49200 | 49200 | 49100 | 1568 |
| 283 | 20240419 | 143900 | 17772926450 | 49200 | 49200 | 49200 | 49150 | 523 |
| 284 | 20240419 | 143800 | 17747205150 | 49150 | 49100 | 49200 | 49050 | 3308 |
| 285 | 20240419 | 143700 | 17584689300 | 49050 | 49050 | 49100 | 49000 | 1593 |
| 286 | 20240419 | 143600 | 17506551050 | 49050 | 49050 | 49100 | 49000 | 1042 |
| 287 | 20240419 | 143500 | 17455453950 | 49050 | 49000 | 49050 | 48950 | 622 |
| 288 | 20240419 | 143400 | 17424958550 | 49050 | 49050 | 49050 | 48900 | 1767 |
| 289 | 20240419 | 143300 | 17338429150 | 49050 | 49000 | 49050 | 48750 | 4217 |
| 290 | 20240419 | 143200 | 17132028200 | 49050 | 49050 | 49050 | 49000 | 468 |
| 291 | 20240419 | 143100 | 17109078650 | 49050 | 49000 | 49050 | 48950 | 714 |
| 292 | 20240419 | 143000 | 17074085050 | 49050 | 49000 | 49050 | 49000 | 782 |
| 293 | 20240419 | 142900 | 17035754400 | 49000 | 49000 | 49050 | 48950 | 888 |
| 294 | 20240419 | 142800 | 16992246600 | 49000 | 48950 | 49000 | 48950 | 1056 |
| 295 | 20240419 | 142700 | 16940517100 | 48950 | 49000 | 49000 | 48950 | 493 |
| 296 | 20240419 | 142600 | 16916369550 | 49000 | 49000 | 49000 | 48950 | 449 |
| 297 | 20240419 | 142500 | 16894383100 | 48950 | 48950 | 49000 | 48950 | 752 |
| 298 | 20240419 | 142400 | 16857568100 | 48950 | 49000 | 49000 | 48950 | 363 |
| 299 | 20240419 | 142300 | 16839790900 | 49000 | 48950 | 49000 | 48950 | 472 |
| 300 | 20240419 | 142200 | 16816673100 | 49000 | 49000 | 49000 | 48950 | 417 |
| 301 | 20240419 | 142100 | 16796250500 | 49000 | 49000 | 49000 | 48950 | 1125 |
| 302 | 20240419 | 142000 | 16741138000 | 48950 | 49000 | 49000 | 48950 | 522 |
| 303 | 20240419 | 141900 | 16715573500 | 48950 | 48950 | 49000 | 48950 | 2066 |
| 304 | 20240419 | 141800 | 16614424100 | 48900 | 48950 | 48950 | 48900 | 298 |
| 305 | 20240419 | 141700 | 16599844100 | 48900 | 48950 | 48950 | 48900 | 577 |
| 306 | 20240419 | 141600 | 16571610700 | 48950 | 48900 | 48950 | 48850 | 668 |
| 307 | 20240419 | 141500 | 16538943850 | 48850 | 48850 | 48850 | 48800 | 919 |
| 308 | 20240419 | 141400 | 16494075700 | 48850 | 48850 | 48850 | 48800 | 354 |
| 309 | 20240419 | 141300 | 16476792650 | 48850 | 48800 | 48850 | 48800 | 1013 |
| 310 | 20240419 | 141200 | 16427349900 | 48800 | 48800 | 48850 | 48800 | 244 |
| 311 | 20240419 | 141100 | 16415437550 | 48850 | 48850 | 48900 | 48800 | 321 |
| 312 | 20240419 | 141000 | 16399759950 | 48850 | 48850 | 48850 | 48800 | 423 |
| 313 | 20240419 | 140900 | 16379108450 | 48800 | 48850 | 48900 | 48800 | 440 |
| 314 | 20240419 | 140800 | 16357617300 | 48850 | 48850 | 48900 | 48800 | 494 |
| 315 | 20240419 | 140700 | 16333478500 | 48900 | 48850 | 48900 | 48800 | 478 |
| 316 | 20240419 | 140600 | 16310126900 | 48850 | 48850 | 48900 | 48850 | 232 |
| 317 | 20240419 | 140500 | 16298789650 | 48850 | 48800 | 48850 | 48800 | 149 |
| 318 | 20240419 | 140400 | 16291515250 | 48850 | 48900 | 48900 | 48800 | 242 |
| 319 | 20240419 | 140300 | 16279696750 | 48900 | 48900 | 48900 | 48850 | 592 |
| 320 | 20240419 | 140200 | 16250761750 | 48900 | 48900 | 48950 | 48900 | 483 |
| 321 | 20240419 | 140100 | 16227135800 | 48950 | 48900 | 48950 | 48900 | 155 |
| 322 | 20240419 | 140000 | 16219549950 | 48900 | 48900 | 48950 | 48900 | 619 |
| 323 | 20240419 | 135900 | 16189274550 | 48950 | 48850 | 48950 | 48850 | 846 |
| 324 | 20240419 | 135800 | 16147905350 | 48900 | 48850 | 48900 | 48850 | 353 |
| 325 | 20240419 | 135700 | 16130655100 | 48900 | 48800 | 48900 | 48800 | 104 |
| 326 | 20240419 | 135600 | 16125573200 | 48800 | 48800 | 48850 | 48800 | 211 |
| 327 | 20240419 | 135500 | 16115268600 | 48850 | 48850 | 48850 | 48800 | 240 |
| 328 | 20240419 | 135400 | 16103547600 | 48850 | 48900 | 48900 | 48800 | 213 |
| 329 | 20240419 | 135300 | 16093140800 | 48900 | 48800 | 48900 | 48800 | 103 |
| 330 | 20240419 | 135200 | 16088111400 | 48750 | 48850 | 48900 | 48750 | 3427 |
| 331 | 20240419 | 135100 | 15920887150 | 48900 | 48850 | 48900 | 48850 | 349 |
| 332 | 20240419 | 135000 | 15903823300 | 48850 | 48850 | 48900 | 48800 | 740 |
| 333 | 20240419 | 134900 | 15867662650 | 48800 | 48800 | 48850 | 48800 | 231 |
| 334 | 20240419 | 134800 | 15856383250 | 48800 | 48850 | 48850 | 48800 | 258 |
| 335 | 20240419 | 134700 | 15843786200 | 48850 | 48850 | 48850 | 48800 | 277 |
| 336 | 20240419 | 134600 | 15830255600 | 48800 | 48850 | 48850 | 48800 | 136 |
| 337 | 20240419 | 134500 | 15823615400 | 48800 | 48850 | 48850 | 48800 | 138 |
| 338 | 20240419 | 134400 | 15816875900 | 48850 | 48850 | 48900 | 48850 | 480 |
| 339 | 20240419 | 134300 | 15793420050 | 48850 | 48800 | 48900 | 48800 | 529 |
| 340 | 20240419 | 134200 | 15767582050 | 48800 | 48850 | 48850 | 48750 | 1070 |
| 341 | 20240419 | 134100 | 15715362550 | 48850 | 48900 | 48900 | 48850 | 850 |
| 342 | 20240419 | 134000 | 15673835850 | 48850 | 48850 | 48900 | 48850 | 76 |
| 343 | 20240419 | 133900 | 15670122900 | 48900 | 48850 | 48900 | 48850 | 224 |
| 344 | 20240419 | 133800 | 15659174400 | 48850 | 48800 | 48900 | 48800 | 788 |
| 345 | 20240419 | 133700 | 15620676200 | 48800 | 48750 | 48800 | 48750 | 465 |
| 346 | 20240419 | 133600 | 15597985650 | 48750 | 48800 | 48800 | 48750 | 195 |
| 347 | 20240419 | 133500 | 15588471400 | 48800 | 48700 | 48800 | 48650 | 205 |
| 348 | 20240419 | 133400 | 15578478850 | 48650 | 48750 | 48750 | 48650 | 1681 |
| 349 | 20240419 | 133300 | 15496614250 | 48750 | 48800 | 48800 | 48700 | 955 |
| 350 | 20240419 | 133200 | 15450062900 | 48800 | 48800 | 48850 | 48750 | 991 |
| 351 | 20240419 | 133100 | 15401703500 | 48800 | 48850 | 48850 | 48800 | 160 |
| 352 | 20240419 | 133000 | 15393890800 | 48800 | 48850 | 48850 | 48800 | 263 |
| 353 | 20240419 | 132900 | 15381048600 | 48850 | 48900 | 48900 | 48850 | 746 |
| 354 | 20240419 | 132800 | 15344589700 | 48900 | 48900 | 48950 | 48850 | 257 |
| 355 | 20240419 | 132700 | 15332021100 | 48950 | 48850 | 48950 | 48850 | 1534 |
| 356 | 20240419 | 132600 | 15257009450 | 48900 | 48850 | 48900 | 48850 | 284 |
| 357 | 20240419 | 132500 | 15243130850 | 48850 | 48850 | 48850 | 48800 | 323 |
| 358 | 20240419 | 132400 | 15227357900 | 48850 | 48850 | 48850 | 48800 | 277 |
| 359 | 20240419 | 132300 | 15213827000 | 48800 | 48850 | 48850 | 48800 | 114 |
| 360 | 20240419 | 132200 | 15208259550 | 48800 | 48850 | 48850 | 48800 | 439 |
| 361 | 20240419 | 132100 | 15186817000 | 48850 | 48800 | 48850 | 48800 | 76 |
| 362 | 20240419 | 132000 | 15183106900 | 48850 | 48850 | 48900 | 48850 | 350 |
| 363 | 20240419 | 131900 | 15166008150 | 48900 | 48850 | 48900 | 48850 | 502 |
| 364 | 20240419 | 131800 | 15141479250 | 48800 | 48850 | 48850 | 48800 | 114 |
| 365 | 20240419 | 131700 | 15135911550 | 48850 | 48800 | 48850 | 48750 | 349 |
| 366 | 20240419 | 131600 | 15118880800 | 48800 | 48750 | 48800 | 48750 | 190 |
| 367 | 20240419 | 131500 | 15109612300 | 48750 | 48800 | 48800 | 48750 | 194 |
| 368 | 20240419 | 131400 | 15100149750 | 48800 | 48750 | 48800 | 48750 | 904 |
| 369 | 20240419 | 131300 | 15056041200 | 48800 | 48700 | 48800 | 48700 | 884 |
| 370 | 20240419 | 131200 | 15012954400 | 48700 | 48650 | 48700 | 48650 | 229 |
| 371 | 20240419 | 131100 | 15001808250 | 48700 | 48700 | 48750 | 48650 | 462 |
| 372 | 20240419 | 131000 | 14979304900 | 48650 | 48700 | 48700 | 48650 | 266 |
| 373 | 20240419 | 130900 | 14966353000 | 48700 | 48700 | 48750 | 48700 | 230 |
| 374 | 20240419 | 130800 | 14955147700 | 48700 | 48700 | 48750 | 48700 | 182 |
| 375 | 20240419 | 130700 | 14946283100 | 48750 | 48700 | 48750 | 48650 | 282 |
| 376 | 20240419 | 130600 | 14932549950 | 48650 | 48650 | 48700 | 48650 | 503 |
| 377 | 20240419 | 130500 | 14908055000 | 48650 | 48700 | 48700 | 48650 | 323 |
| 378 | 20240419 | 130400 | 14892336300 | 48700 | 48700 | 48700 | 48700 | 705 |
| 379 | 20240419 | 130300 | 14858002800 | 48650 | 48700 | 48700 | 48650 | 261 |
| 380 | 20240419 | 130200 | 14845298200 | 48700 | 48700 | 48700 | 48650 | 274 |
| 381 | 20240419 | 130100 | 14831954600 | 48700 | 48700 | 48700 | 48650 | 332 |
| 382 | 20240419 | 130000 | 14815796400 | 48700 | 48700 | 48700 | 48700 | 160 |
| 383 | 20240419 | 125900 | 14808004400 | 48650 | 48700 | 48700 | 48650 | 286 |
| 384 | 20240419 | 125800 | 14794080500 | 48700 | 48650 | 48700 | 48650 | 247 |
| 385 | 20240419 | 125700 | 14782053050 | 48650 | 48650 | 48650 | 48600 | 823 |
| 386 | 20240419 | 125600 | 14742014600 | 48650 | 48600 | 48650 | 48600 | 189 |
| 387 | 20240419 | 125500 | 14732823000 | 48650 | 48600 | 48650 | 48600 | 196 |
| 388 | 20240419 | 125400 | 14723295950 | 48650 | 48650 | 48650 | 48600 | 207 |
| 389 | 20240419 | 125300 | 14713226450 | 48650 | 48600 | 48650 | 48600 | 101 |
| 390 | 20240419 | 125200 | 14708313900 | 48600 | 48650 | 48650 | 48600 | 264 |
| 391 | 20240419 | 125100 | 14695473950 | 48600 | 48600 | 48650 | 48600 | 447 |
| 392 | 20240419 | 125000 | 14673739600 | 48600 | 48650 | 48650 | 48600 | 208 |
| 393 | 20240419 | 124900 | 14663624600 | 48650 | 48650 | 48650 | 48600 | 176 |
| 394 | 20240419 | 124800 | 14655066050 | 48600 | 48650 | 48650 | 48600 | 176 |
| 395 | 20240419 | 124700 | 14646509550 | 48650 | 48650 | 48650 | 48600 | 118 |
| 396 | 20240419 | 124600 | 14640769950 | 48600 | 48600 | 48650 | 48600 | 502 |
| 397 | 20240419 | 124500 | 14616361300 | 48600 | 48700 | 48700 | 48600 | 268 |
| 398 | 20240419 | 124400 | 14603330650 | 48600 | 48700 | 48700 | 48600 | 146 |
| 399 | 20240419 | 124300 | 14596226000 | 48700 | 48600 | 48700 | 48550 | 1914 |
| 400 | 20240419 | 124200 | 14503184750 | 48600 | 48600 | 48600 | 48550 | 1627 |
| 401 | 20240419 | 124100 | 14424168850 | 48600 | 48600 | 48600 | 48550 | 176 |
| 402 | 20240419 | 124000 | 14415615300 | 48600 | 48600 | 48600 | 48550 | 368 |
| 403 | 20240419 | 123900 | 14397734950 | 48600 | 48600 | 48600 | 48550 | 275 |
| 404 | 20240419 | 123800 | 14384375350 | 48550 | 48650 | 48650 | 48550 | 2438 |
| 405 | 20240419 | 123700 | 14265889050 | 48650 | 48600 | 48650 | 48600 | 235 |
| 406 | 20240419 | 123600 | 14254461300 | 48650 | 48650 | 48650 | 48650 | 124 |
| 407 | 20240419 | 123500 | 14248428700 | 48650 | 48600 | 48650 | 48600 | 192 |
| 408 | 20240419 | 123400 | 14239093300 | 48600 | 48650 | 48650 | 48600 | 114 |
| 409 | 20240419 | 123300 | 14233547250 | 48650 | 48600 | 48650 | 48600 | 237 |
| 410 | 20240419 | 123200 | 14222020050 | 48600 | 48600 | 48600 | 48550 | 735 |
| 411 | 20240419 | 123100 | 14186301050 | 48600 | 48550 | 48600 | 48550 | 253 |
| 412 | 20240419 | 123000 | 14174008750 | 48600 | 48600 | 48600 | 48550 | 389 |
| 413 | 20240419 | 122900 | 14155106800 | 48550 | 48600 | 48600 | 48550 | 420 |
| 414 | 20240419 | 122800 | 14134696200 | 48600 | 48650 | 48650 | 48600 | 1358 |
| 415 | 20240419 | 122700 | 14068692050 | 48650 | 48650 | 48650 | 48650 | 121 |
| 416 | 20240419 | 122600 | 14062805400 | 48650 | 48600 | 48650 | 48600 | 314 |
| 417 | 20240419 | 122500 | 14047541050 | 48600 | 48600 | 48650 | 48600 | 107 |
| 418 | 20240419 | 122400 | 14042337000 | 48650 | 48650 | 48650 | 48600 | 188 |
| 419 | 20240419 | 122300 | 14033191350 | 48650 | 48650 | 48650 | 48600 | 396 |
| 420 | 20240419 | 122200 | 14013939300 | 48600 | 48700 | 48700 | 48600 | 518 |
| 421 | 20240419 | 122100 | 13988730150 | 48700 | 48700 | 48700 | 48650 | 165 |
| 422 | 20240419 | 122000 | 13980697750 | 48700 | 48700 | 48700 | 48650 | 157 |
| 423 | 20240419 | 121900 | 13973054400 | 48700 | 48700 | 48700 | 48650 | 483 |
| 424 | 20240419 | 121800 | 13949551700 | 48700 | 48600 | 48700 | 48600 | 1133 |
| 425 | 20240419 | 121700 | 13894438200 | 48550 | 48600 | 48600 | 48550 | 308 |
| 426 | 20240419 | 121600 | 13879470150 | 48650 | 48650 | 48650 | 48600 | 113 |
| 427 | 20240419 | 121500 | 13873976250 | 48650 | 48600 | 48650 | 48600 | 284 |
| 428 | 20240419 | 121400 | 13860169650 | 48650 | 48600 | 48650 | 48600 | 342 |
| 429 | 20240419 | 121300 | 13843532900 | 48600 | 48600 | 48650 | 48550 | 1317 |
| 430 | 20240419 | 121200 | 13779524900 | 48600 | 48600 | 48650 | 48600 | 408 |
| 431 | 20240419 | 121100 | 13759691750 | 48600 | 48600 | 48650 | 48550 | 952 |
| 432 | 20240419 | 121000 | 13713419300 | 48600 | 48650 | 48650 | 48550 | 2288 |
| 433 | 20240419 | 120900 | 13602240200 | 48650 | 48650 | 48650 | 48600 | 733 |
| 434 | 20240419 | 120800 | 13566611500 | 48650 | 48700 | 48700 | 48650 | 375 |
| 435 | 20240419 | 120700 | 13548356350 | 48700 | 48650 | 48700 | 48600 | 315 |
| 436 | 20240419 | 120600 | 13533033950 | 48600 | 48550 | 48650 | 48550 | 591 |
| 437 | 20240419 | 120500 | 13504326050 | 48550 | 48500 | 48550 | 48500 | 773 |
| 438 | 20240419 | 120400 | 13466817900 | 48500 | 48550 | 48550 | 48500 | 1386 |
| 439 | 20240419 | 120300 | 13399590000 | 48500 | 48550 | 48600 | 48500 | 5897 |
| 440 | 20240419 | 120200 | 13113329200 | 48550 | 48600 | 48650 | 48550 | 1597 |
| 441 | 20240419 | 120100 | 13035734800 | 48600 | 48650 | 48650 | 48600 | 2621 |
| 442 | 20240419 | 120000 | 12908292250 | 48700 | 48700 | 48700 | 48650 | 192 |
| 443 | 20240419 | 115900 | 12898943600 | 48700 | 48700 | 48700 | 48650 | 234 |
| 444 | 20240419 | 115800 | 12887549400 | 48650 | 48650 | 48650 | 48600 | 501 |
| 445 | 20240419 | 115700 | 12863186000 | 48600 | 48650 | 48650 | 48600 | 319 |
| 446 | 20240419 | 115600 | 12847673950 | 48600 | 48650 | 48650 | 48600 | 407 |
| 447 | 20240419 | 115500 | 12827873650 | 48650 | 48600 | 48650 | 48600 | 159 |
| 448 | 20240419 | 115400 | 12820141700 | 48600 | 48650 | 48650 | 48600 | 1280 |
| 449 | 20240419 | 115300 | 12757922000 | 48650 | 48650 | 48650 | 48600 | 645 |
| 450 | 20240419 | 115200 | 12726562750 | 48700 | 48700 | 48700 | 48650 | 350 |
| 451 | 20240419 | 115100 | 12709524950 | 48700 | 48700 | 48700 | 48650 | 191 |
| 452 | 20240419 | 115000 | 12700223300 | 48700 | 48650 | 48700 | 48600 | 1456 |
| 453 | 20240419 | 114900 | 12629428950 | 48600 | 48650 | 48700 | 48600 | 2689 |
| 454 | 20240419 | 114800 | 12498652200 | 48650 | 48700 | 48700 | 48650 | 583 |
| 455 | 20240419 | 114700 | 12470264250 | 48750 | 48750 | 48750 | 48700 | 194 |
| 456 | 20240419 | 114600 | 12460810000 | 48700 | 48700 | 48750 | 48700 | 374 |
| 457 | 20240419 | 114500 | 12442591200 | 48700 | 48750 | 48750 | 48700 | 601 |
| 458 | 20240419 | 114400 | 12413303000 | 48800 | 48800 | 48800 | 48750 | 195 |
| 459 | 20240419 | 114300 | 12403794700 | 48800 | 48800 | 48800 | 48750 | 167 |
| 460 | 20240419 | 114200 | 12395645250 | 48800 | 48750 | 48800 | 48750 | 373 |
| 461 | 20240419 | 114100 | 12377447000 | 48800 | 48800 | 48800 | 48750 | 171 |
| 462 | 20240419 | 114000 | 12369104250 | 48800 | 48800 | 48850 | 48700 | 982 |
| 463 | 20240419 | 113900 | 12321189100 | 48750 | 48700 | 48800 | 48700 | 506 |
| 464 | 20240419 | 113800 | 12296524050 | 48700 | 48650 | 48700 | 48600 | 784 |
| 465 | 20240419 | 113700 | 12258357450 | 48600 | 48650 | 48650 | 48600 | 287 |
| 466 | 20240419 | 113600 | 12244395800 | 48650 | 48600 | 48650 | 48600 | 288 |
| 467 | 20240419 | 113500 | 12230395300 | 48600 | 48650 | 48700 | 48600 | 2217 |
| 468 | 20240419 | 113400 | 12122541850 | 48650 | 48650 | 48700 | 48650 | 354 |
| 469 | 20240419 | 113300 | 12105307550 | 48650 | 48800 | 48800 | 48650 | 1826 |
| 470 | 20240419 | 113200 | 12016415100 | 48800 | 48700 | 48800 | 48700 | 196 |
| 471 | 20240419 | 113100 | 12006865050 | 48750 | 48700 | 48750 | 48650 | 2180 |
| 472 | 20240419 | 113000 | 11900773200 | 48700 | 48850 | 48850 | 48650 | 3471 |
| 473 | 20240419 | 112900 | 11731559000 | 48850 | 48900 | 48900 | 48850 | 354 |
| 474 | 20240419 | 112800 | 11714256350 | 48900 | 48900 | 48950 | 48900 | 762 |
| 475 | 20240419 | 112700 | 11676988850 | 48900 | 48950 | 49000 | 48900 | 954 |
| 476 | 20240419 | 112600 | 11630286750 | 48950 | 49000 | 49000 | 48950 | 432 |
| 477 | 20240419 | 112500 | 11609125650 | 48950 | 48950 | 49000 | 48900 | 1177 |
| 478 | 20240419 | 112400 | 11551512250 | 49000 | 48950 | 49000 | 48900 | 1013 |
| 479 | 20240419 | 112300 | 11501922800 | 48950 | 48900 | 49000 | 48900 | 697 |
| 480 | 20240419 | 112200 | 11467802150 | 48900 | 48950 | 48950 | 48850 | 640 |
| 481 | 20240419 | 112100 | 11436501850 | 48900 | 48950 | 48950 | 48900 | 815 |
| 482 | 20240419 | 112000 | 11396621300 | 48950 | 48950 | 49000 | 48900 | 255 |
| 483 | 20240419 | 111900 | 11384131250 | 48950 | 48900 | 48950 | 48900 | 1730 |
| 484 | 20240419 | 111800 | 11299515850 | 48900 | 48950 | 48950 | 48900 | 912 |
| 485 | 20240419 | 111700 | 11254913800 | 48950 | 49000 | 49050 | 48950 | 2534 |
| 486 | 20240419 | 111600 | 11130785850 | 49000 | 48950 | 49000 | 48900 | 1057 |
| 487 | 20240419 | 111500 | 11079046250 | 48950 | 48950 | 49050 | 48950 | 741 |
| 488 | 20240419 | 111400 | 11042736400 | 48950 | 49000 | 49000 | 48950 | 468 |
| 489 | 20240419 | 111300 | 11019818450 | 48950 | 49150 | 49150 | 48950 | 2171 |
| 490 | 20240419 | 111200 | 10913395650 | 49100 | 49100 | 49150 | 49100 | 568 |
| 491 | 20240419 | 111100 | 10885500700 | 49150 | 49050 | 49150 | 49050 | 2047 |
| 492 | 20240419 | 111000 | 10784994350 | 49100 | 48950 | 49100 | 48900 | 1645 |
| 493 | 20240419 | 110900 | 10704403500 | 48900 | 48900 | 49000 | 48850 | 2794 |
| 494 | 20240419 | 110800 | 10567853650 | 48900 | 48950 | 49000 | 48850 | 2163 |
| 495 | 20240419 | 110700 | 10462070900 | 48950 | 49000 | 49100 | 48950 | 692 |
| 496 | 20240419 | 110600 | 10428167400 | 49000 | 48950 | 49100 | 48950 | 3474 |
| 497 | 20240419 | 110500 | 10257935650 | 48950 | 48800 | 48950 | 48800 | 1265 |
| 498 | 20240419 | 110400 | 10196104800 | 48850 | 48950 | 49000 | 48850 | 1414 |
| 499 | 20240419 | 110300 | 10126979800 | 48900 | 49000 | 49000 | 48850 | 988 |
| 500 | 20240419 | 110200 | 10078679250 | 49050 | 49150 | 49150 | 48900 | 3395 |
| 501 | 20240419 | 110100 | 9912135150 | 49150 | 49050 | 49200 | 49050 | 4309 |
| 502 | 20240419 | 110000 | 9700379150 | 49050 | 49050 | 49150 | 49050 | 4603 |
| 503 | 20240419 | 105900 | 9474419250 | 49000 | 48850 | 49000 | 48800 | 5983 |
| 504 | 20240419 | 105800 | 9181677100 | 48850 | 48800 | 48850 | 48800 | 798 |
| 505 | 20240419 | 105700 | 9142729450 | 48800 | 48750 | 48800 | 48750 | 736 |
| 506 | 20240419 | 105600 | 9106821850 | 48750 | 48700 | 48800 | 48700 | 990 |
| 507 | 20240419 | 105500 | 9058564300 | 48700 | 48700 | 48750 | 48700 | 405 |
| 508 | 20240419 | 105400 | 9038832250 | 48750 | 48750 | 48750 | 48700 | 307 |
| 509 | 20240419 | 105300 | 9023866200 | 48750 | 48800 | 48800 | 48700 | 637 |
| 510 | 20240419 | 105200 | 8992810900 | 48750 | 48750 | 48750 | 48650 | 593 |
| 511 | 20240419 | 105100 | 8963925750 | 48750 | 48700 | 48750 | 48600 | 1121 |
| 512 | 20240419 | 105000 | 8909339200 | 48700 | 48650 | 48700 | 48650 | 549 |
| 513 | 20240419 | 104900 | 8882623400 | 48650 | 48600 | 48750 | 48600 | 1176 |
| 514 | 20240419 | 104800 | 8825428850 | 48600 | 48600 | 48600 | 48550 | 226 |
| 515 | 20240419 | 104700 | 8814451300 | 48600 | 48550 | 48600 | 48550 | 508 |
| 516 | 20240419 | 104600 | 8789772550 | 48600 | 48600 | 48600 | 48550 | 233 |
| 517 | 20240419 | 104500 | 8778453950 | 48600 | 48600 | 48600 | 48550 | 1727 |
| 518 | 20240419 | 104400 | 8694573700 | 48600 | 48600 | 48600 | 48550 | 664 |
| 519 | 20240419 | 104300 | 8662303900 | 48600 | 48600 | 48600 | 48550 | 629 |
| 520 | 20240419 | 104200 | 8631736000 | 48550 | 48600 | 48600 | 48550 | 445 |
| 521 | 20240419 | 104100 | 8610121650 | 48600 | 48600 | 48650 | 48600 | 374 |
| 522 | 20240419 | 104000 | 8591937450 | 48600 | 48600 | 48600 | 48600 | 725 |
| 523 | 20240419 | 103900 | 8556702450 | 48600 | 48600 | 48600 | 48550 | 615 |
| 524 | 20240419 | 103800 | 8526815050 | 48600 | 48600 | 48600 | 48550 | 257 |
| 525 | 20240419 | 103700 | 8514325500 | 48600 | 48600 | 48600 | 48550 | 313 |
| 526 | 20240419 | 103600 | 8499120850 | 48600 | 48550 | 48600 | 48500 | 3180 |
| 527 | 20240419 | 103500 | 8344814800 | 48500 | 48500 | 48550 | 48500 | 1539 |
| 528 | 20240419 | 103400 | 8270168650 | 48500 | 48600 | 48600 | 48500 | 5063 |
| 529 | 20240419 | 103300 | 8024380950 | 48550 | 48600 | 48600 | 48550 | 1572 |
| 530 | 20240419 | 103200 | 7948042100 | 48600 | 48550 | 48600 | 48550 | 253 |
| 531 | 20240419 | 103100 | 7935748050 | 48550 | 48600 | 48600 | 48550 | 464 |
| 532 | 20240419 | 103000 | 7913205700 | 48600 | 48650 | 48650 | 48550 | 2113 |
| 533 | 20240419 | 102900 | 7810517800 | 48600 | 48700 | 48700 | 48600 | 2147 |
| 534 | 20240419 | 102800 | 7706107150 | 48700 | 48650 | 48700 | 48650 | 126 |
| 535 | 20240419 | 102700 | 7699972650 | 48650 | 48600 | 48650 | 48600 | 1207 |
| 536 | 20240419 | 102600 | 7641269650 | 48650 | 48600 | 48650 | 48600 | 466 |
| 537 | 20240419 | 102500 | 7618609400 | 48600 | 48650 | 48650 | 48600 | 666 |
| 538 | 20240419 | 102400 | 7586215000 | 48600 | 48650 | 48650 | 48600 | 806 |
| 539 | 20240419 | 102300 | 7547037450 | 48600 | 48600 | 48650 | 48600 | 3319 |
| 540 | 20240419 | 102200 | 7385729700 | 48600 | 48600 | 48650 | 48600 | 482 |
| 541 | 20240419 | 102100 | 7362296450 | 48600 | 48650 | 48650 | 48600 | 674 |
| 542 | 20240419 | 102000 | 7329533550 | 48600 | 48700 | 48700 | 48600 | 3041 |
| 543 | 20240419 | 101900 | 7181615350 | 48700 | 48650 | 48700 | 48650 | 587 |
| 544 | 20240419 | 101800 | 7153051600 | 48650 | 48650 | 48700 | 48650 | 193 |
| 545 | 20240419 | 101700 | 7143657500 | 48650 | 48650 | 48700 | 48650 | 201 |
| 546 | 20240419 | 101600 | 7133874200 | 48650 | 48650 | 48700 | 48650 | 489 |
| 547 | 20240419 | 101500 | 7110075500 | 48650 | 48750 | 48750 | 48650 | 3859 |
| 548 | 20240419 | 101400 | 6922142800 | 48750 | 48750 | 48750 | 48700 | 71 |
| 549 | 20240419 | 101300 | 6918684350 | 48700 | 48700 | 48750 | 48700 | 241 |
| 550 | 20240419 | 101200 | 6906942600 | 48750 | 48750 | 48750 | 48700 | 304 |
| 551 | 20240419 | 101100 | 6892133150 | 48750 | 48750 | 48750 | 48750 | 208 |
| 552 | 20240419 | 101000 | 6881993150 | 48750 | 48750 | 48750 | 48700 | 295 |
| 553 | 20240419 | 100900 | 6867611950 | 48750 | 48800 | 48850 | 48700 | 2070 |
| 554 | 20240419 | 100800 | 6766666050 | 48850 | 48850 | 48850 | 48800 | 261 |
| 555 | 20240419 | 100700 | 6753916450 | 48850 | 48750 | 48850 | 48750 | 1443 |
| 556 | 20240419 | 100600 | 6683499750 | 48750 | 48800 | 48800 | 48750 | 610 |
| 557 | 20240419 | 100500 | 6653754450 | 48800 | 48850 | 48850 | 48750 | 619 |
| 558 | 20240419 | 100400 | 6623569150 | 48850 | 48800 | 48850 | 48750 | 740 |
| 559 | 20240419 | 100300 | 6587457850 | 48800 | 48800 | 48800 | 48750 | 859 |
| 560 | 20240419 | 100200 | 6545575900 | 48800 | 48750 | 48800 | 48750 | 75 |
| 561 | 20240419 | 100100 | 6541919150 | 48750 | 48750 | 48750 | 48750 | 492 |
| 562 | 20240419 | 100000 | 6517934150 | 48750 | 48700 | 48750 | 48700 | 622 |
| 563 | 20240419 | 095900 | 6487615350 | 48750 | 48750 | 48750 | 48700 | 2024 |
| 564 | 20240419 | 095800 | 6388975100 | 48750 | 48800 | 48800 | 48750 | 1268 |
| 565 | 20240419 | 095700 | 6327159500 | 48800 | 48850 | 48850 | 48750 | 1256 |
| 566 | 20240419 | 095600 | 6265867400 | 48850 | 48800 | 48850 | 48800 | 532 |
| 567 | 20240419 | 095500 | 6239881750 | 48850 | 48850 | 48850 | 48800 | 54 |
| 568 | 20240419 | 095400 | 6237245400 | 48850 | 48800 | 48850 | 48800 | 236 |
| 569 | 20240419 | 095300 | 6225728100 | 48800 | 48800 | 48850 | 48800 | 93 |
| 570 | 20240419 | 095200 | 6221187650 | 48800 | 48850 | 48850 | 48800 | 1928 |
| 571 | 20240419 | 095100 | 6127050250 | 48850 | 48900 | 48950 | 48850 | 1640 |
| 572 | 20240419 | 095000 | 6046906250 | 48900 | 48850 | 48950 | 48850 | 1212 |
| 573 | 20240419 | 094900 | 5987649050 | 48800 | 48800 | 48850 | 48800 | 1305 |
| 574 | 20240419 | 094800 | 5923954100 | 48850 | 48850 | 48900 | 48850 | 381 |
| 575 | 20240419 | 094700 | 5905342200 | 48850 | 48850 | 48900 | 48850 | 523 |
| 576 | 20240419 | 094600 | 5879782400 | 48850 | 48900 | 48900 | 48850 | 143 |
| 577 | 20240419 | 094500 | 5872791750 | 48900 | 48800 | 48950 | 48800 | 805 |
| 578 | 20240419 | 094400 | 5833453250 | 48850 | 48850 | 48850 | 48800 | 243 |
| 579 | 20240419 | 094300 | 5821585950 | 48850 | 48850 | 48950 | 48850 | 528 |
| 580 | 20240419 | 094200 | 5795786400 | 48950 | 48900 | 49000 | 48850 | 2074 |
| 581 | 20240419 | 094100 | 5694322000 | 48850 | 48850 | 48850 | 48800 | 1341 |
| 582 | 20240419 | 094000 | 5628815550 | 48850 | 48850 | 48850 | 48800 | 687 |
| 583 | 20240419 | 093900 | 5595259250 | 48850 | 48800 | 48850 | 48800 | 537 |
| 584 | 20240419 | 093800 | 5569042700 | 48800 | 48800 | 48800 | 48750 | 960 |
| 585 | 20240419 | 093700 | 5522197950 | 48800 | 48800 | 48800 | 48750 | 383 |
| 586 | 20240419 | 093600 | 5503510150 | 48750 | 48750 | 48800 | 48750 | 259 |
| 587 | 20240419 | 093500 | 5490882100 | 48750 | 48650 | 48750 | 48650 | 1350 |
| 588 | 20240419 | 093400 | 5425136550 | 48650 | 48700 | 48700 | 48650 | 460 |
| 589 | 20240419 | 093300 | 5402754800 | 48700 | 48650 | 48700 | 48650 | 1730 |
| 590 | 20240419 | 093200 | 5318541300 | 48650 | 48650 | 48750 | 48600 | 1731 |
| 591 | 20240419 | 093100 | 5234299400 | 48600 | 48600 | 48650 | 48600 | 452 |
| 592 | 20240419 | 093000 | 5212323750 | 48600 | 48600 | 48600 | 48550 | 1668 |
| 593 | 20240419 | 092900 | 5131293550 | 48600 | 48650 | 48650 | 48550 | 3967 |
| 594 | 20240419 | 092800 | 4938502450 | 48650 | 48700 | 48700 | 48600 | 4108 |
| 595 | 20240419 | 092700 | 4738702000 | 48650 | 48650 | 48700 | 48600 | 3079 |
| 596 | 20240419 | 092600 | 4588974850 | 48650 | 48750 | 48750 | 48600 | 4767 |
| 597 | 20240419 | 092500 | 4356996200 | 48750 | 48850 | 48850 | 48700 | 763 |
| 598 | 20240419 | 092400 | 4319784400 | 48850 | 48700 | 48850 | 48700 | 4468 |
| 599 | 20240419 | 092300 | 4102081050 | 48650 | 48700 | 48700 | 48650 | 4970 |
| 600 | 20240419 | 092200 | 3860253250 | 48650 | 48700 | 48750 | 48650 | 2396 |
| 601 | 20240419 | 092100 | 3743617950 | 48700 | 48800 | 48800 | 48700 | 3138 |
| 602 | 20240419 | 092000 | 3590715750 | 48800 | 48900 | 48900 | 48750 | 2189 |
| 603 | 20240419 | 091900 | 3483835200 | 48900 | 48950 | 49000 | 48900 | 753 |
| 604 | 20240419 | 091800 | 3446987750 | 48950 | 49050 | 49050 | 48850 | 6303 |
| 605 | 20240419 | 091700 | 3138373050 | 49100 | 49050 | 49150 | 49050 | 3751 |
| 606 | 20240419 | 091600 | 2954140750 | 49100 | 49100 | 49150 | 49100 | 1994 |
| 607 | 20240419 | 091500 | 2856235000 | 49100 | 49250 | 49250 | 49100 | 2129 |
| 608 | 20240419 | 091400 | 2751585100 | 49250 | 49200 | 49250 | 49150 | 2710 |
| 609 | 20240419 | 091300 | 2618216600 | 49150 | 49200 | 49250 | 49100 | 2946 |
| 610 | 20240419 | 091200 | 2473336950 | 49200 | 49250 | 49250 | 49150 | 1896 |
| 611 | 20240419 | 091100 | 2380079300 | 49250 | 49350 | 49400 | 49200 | 6690 |
| 612 | 20240419 | 091000 | 2050333150 | 49350 | 49350 | 49350 | 49250 | 5701 |
| 613 | 20240419 | 090900 | 1769262800 | 49300 | 49250 | 49300 | 49200 | 3738 |
| 614 | 20240419 | 090800 | 1585066000 | 49300 | 49300 | 49300 | 49150 | 2425 |
| 615 | 20240419 | 090700 | 1465682200 | 49350 | 49150 | 49350 | 49000 | 4458 |
| 616 | 20240419 | 090600 | 1246432450 | 49150 | 49200 | 49250 | 49100 | 1525 |
| 617 | 20240419 | 090500 | 1171435550 | 49200 | 49000 | 49300 | 48900 | 3054 |
| 618 | 20240419 | 090400 | 1021337250 | 49000 | 48850 | 49050 | 48850 | 1449 |
| 619 | 20240419 | 090300 | 950349450 | 48850 | 48750 | 48850 | 48700 | 2684 |
| 620 | 20240419 | 090200 | 819421400 | 48700 | 48650 | 48700 | 48650 | 3151 |
| 621 | 20240419 | 090100 | 666037650 | 48700 | 48800 | 48850 | 48600 | 2262 |
| 622 | 20240419 | 090000 | 555866700 | 48850 | 49050 | 49050 | 48750 | 11258 |