34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 193000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 4271 |
| 3 | 20240419 | 192900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240419 | 192800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240419 | 192700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240419 | 192600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240419 | 192500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240419 | 192400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240419 | 192300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240419 | 192200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240419 | 192100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240419 | 192000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240419 | 191900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240419 | 191800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240419 | 191700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240419 | 191600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240419 | 191500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240419 | 191400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240419 | 191300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240419 | 191200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240419 | 191100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240419 | 191000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240419 | 190900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240419 | 190800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240419 | 190700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240419 | 190600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240419 | 190500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240419 | 190400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240419 | 190300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240419 | 190200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240419 | 190100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240419 | 190000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 4271 |
| 33 | 20240419 | 185900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240419 | 185800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240419 | 185700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240419 | 185600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240419 | 185500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240419 | 185400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240419 | 185300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240419 | 185200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240419 | 185100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240419 | 185000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240419 | 184900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240419 | 184800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240419 | 184700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240419 | 184600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240419 | 184500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240419 | 184400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240419 | 184300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240419 | 184200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240419 | 184100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240419 | 184000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240419 | 183900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240419 | 183800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240419 | 183700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240419 | 183600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240419 | 183500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240419 | 183400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240419 | 183300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240419 | 183200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240419 | 183100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240419 | 183000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 4271 |
| 63 | 20240419 | 182900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240419 | 182800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240419 | 182700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240419 | 182600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240419 | 182500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240419 | 182400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240419 | 182300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240419 | 182200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240419 | 182100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240419 | 182000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240419 | 181900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240419 | 181800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240419 | 181700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240419 | 181600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240419 | 181500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240419 | 181400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240419 | 181300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240419 | 181200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240419 | 181100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240419 | 181000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240419 | 180900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240419 | 180800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240419 | 180700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240419 | 180600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240419 | 180500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240419 | 180400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240419 | 180300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240419 | 180200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240419 | 180100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240419 | 180000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 4271 |
| 93 | 20240419 | 175900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240419 | 175800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240419 | 175700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240419 | 175600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240419 | 175500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240419 | 175400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240419 | 175300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240419 | 175200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240419 | 175100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240419 | 175000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240419 | 174900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240419 | 174800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240419 | 174700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240419 | 174600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240419 | 174500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240419 | 174400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240419 | 174300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240419 | 174200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240419 | 174100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240419 | 174000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240419 | 173900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240419 | 173800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240419 | 173700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240419 | 173600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240419 | 173500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240419 | 173400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240419 | 173300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240419 | 173200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240419 | 173100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240419 | 173000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 4271 |
| 123 | 20240419 | 172900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240419 | 172800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240419 | 172700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240419 | 172600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240419 | 172500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240419 | 172400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240419 | 172300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240419 | 172200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240419 | 172100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240419 | 172000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240419 | 171900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240419 | 171800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240419 | 171700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240419 | 171600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240419 | 171500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240419 | 171400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240419 | 171300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240419 | 171200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240419 | 171100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240419 | 171000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240419 | 170900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240419 | 170800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240419 | 170700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240419 | 170600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240419 | 170500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240419 | 170400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240419 | 170300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240419 | 170200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240419 | 170100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240419 | 170000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 4271 |
| 153 | 20240419 | 165900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240419 | 165800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240419 | 165700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240419 | 165600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240419 | 165500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240419 | 165400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240419 | 165300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240419 | 165200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240419 | 165100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240419 | 165000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240419 | 164900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240419 | 164800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240419 | 164700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240419 | 164600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240419 | 164500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240419 | 164400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240419 | 164300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240419 | 164200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240419 | 164100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240419 | 164000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240419 | 163900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240419 | 163800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240419 | 163700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240419 | 163600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240419 | 163500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240419 | 163400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240419 | 163300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240419 | 163200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240419 | 163100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240419 | 163000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 4271 |
| 183 | 20240419 | 162900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240419 | 162800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240419 | 162700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20240419 | 162600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20240419 | 162500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240419 | 162400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240419 | 162300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20240419 | 162200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240419 | 162100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240419 | 162000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240419 | 161900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240419 | 161800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240419 | 161700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240419 | 161600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240419 | 161500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20240419 | 161400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20240419 | 161300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20240419 | 161200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20240419 | 161100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20240419 | 161000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20240419 | 160900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20240419 | 160800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20240419 | 160700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20240419 | 160600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20240419 | 160500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20240419 | 160400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20240419 | 160300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20240419 | 160200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20240419 | 160100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20240419 | 160000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 4271 |
| 213 | 20240419 | 155900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20240419 | 155800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20240419 | 155700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20240419 | 155600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20240419 | 155500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20240419 | 155400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20240419 | 155300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20240419 | 155200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20240419 | 155100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20240419 | 155000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20240419 | 154900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20240419 | 154800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20240419 | 154700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20240419 | 154600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20240419 | 154500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20240419 | 154400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20240419 | 154300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20240419 | 154200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20240419 | 154100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20240419 | 154000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20240419 | 153900 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20240419 | 153800 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20240419 | 153700 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20240419 | 153600 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20240419 | 153500 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20240419 | 153400 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20240419 | 153300 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20240419 | 153200 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20240419 | 153100 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20240419 | 153000 | 16963525550 | 32300 | 32300 | 32300 | 32300 | 8542 |
| 243 | 20240419 | 152900 | 16825572250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 244 | 20240419 | 152800 | 16825572250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 245 | 20240419 | 152700 | 16825572250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 246 | 20240419 | 152600 | 16825572250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 247 | 20240419 | 152500 | 16825572250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 248 | 20240419 | 152400 | 16825572250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 249 | 20240419 | 152300 | 16825572250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 250 | 20240419 | 152200 | 16825572250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 251 | 20240419 | 152100 | 16825572250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 252 | 20240419 | 152000 | 16825572250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 253 | 20240419 | 151900 | 16825572250 | 32250 | 32250 | 32300 | 32100 | 986 |
| 254 | 20240419 | 151800 | 16793845050 | 32300 | 32250 | 32300 | 32200 | 737 |
| 255 | 20240419 | 151700 | 16770085550 | 32250 | 32050 | 32250 | 32050 | 1719 |
| 256 | 20240419 | 151600 | 16714789750 | 32100 | 32000 | 32100 | 32000 | 1738 |
| 257 | 20240419 | 151500 | 16659110550 | 32050 | 32000 | 32050 | 32000 | 389 |
| 258 | 20240419 | 151400 | 16646656950 | 32000 | 31950 | 32050 | 31950 | 1900 |
| 259 | 20240419 | 151300 | 16585853500 | 32000 | 32050 | 32050 | 31950 | 362 |
| 260 | 20240419 | 151200 | 16574274400 | 32050 | 32050 | 32050 | 32000 | 364 |
| 261 | 20240419 | 151100 | 16562624950 | 32050 | 32050 | 32050 | 31950 | 1865 |
| 262 | 20240419 | 151000 | 16502943200 | 31900 | 32050 | 32100 | 31850 | 7666 |
| 263 | 20240419 | 150900 | 16258121000 | 32000 | 32050 | 32150 | 32000 | 1195 |
| 264 | 20240419 | 150800 | 16219833400 | 32150 | 32050 | 32150 | 32050 | 543 |
| 265 | 20240419 | 150700 | 16202421750 | 32150 | 32150 | 32150 | 32000 | 283 |
| 266 | 20240419 | 150600 | 16193338850 | 32150 | 32050 | 32150 | 32050 | 1404 |
| 267 | 20240419 | 150500 | 16148330450 | 32050 | 32000 | 32050 | 32000 | 1454 |
| 268 | 20240419 | 150400 | 16101794200 | 32000 | 32150 | 32150 | 32000 | 3059 |
| 269 | 20240419 | 150300 | 16003740850 | 32150 | 32150 | 32150 | 32100 | 158 |
| 270 | 20240419 | 150200 | 15998661650 | 32150 | 32150 | 32200 | 32100 | 365 |
| 271 | 20240419 | 150100 | 15986927000 | 32150 | 32150 | 32200 | 32100 | 163 |
| 272 | 20240419 | 150000 | 15981688600 | 32150 | 32200 | 32200 | 32100 | 2626 |
| 273 | 20240419 | 145900 | 15897360850 | 32150 | 32200 | 32200 | 32100 | 789 |
| 274 | 20240419 | 145800 | 15872009250 | 32200 | 32150 | 32250 | 32150 | 623 |
| 275 | 20240419 | 145700 | 15851952300 | 32200 | 32150 | 32200 | 32150 | 477 |
| 276 | 20240419 | 145600 | 15836605150 | 32150 | 32100 | 32200 | 32050 | 623 |
| 277 | 20240419 | 145500 | 15816606150 | 32100 | 32100 | 32150 | 32050 | 418 |
| 278 | 20240419 | 145400 | 15803185800 | 32100 | 32050 | 32100 | 32050 | 1169 |
| 279 | 20240419 | 145300 | 15765689500 | 32000 | 32050 | 32150 | 32000 | 2087 |
| 280 | 20240419 | 145200 | 15698822600 | 32150 | 32100 | 32150 | 32050 | 424 |
| 281 | 20240419 | 145100 | 15685200850 | 32100 | 32200 | 32200 | 32000 | 3342 |
| 282 | 20240419 | 145000 | 15578054700 | 32200 | 32200 | 32250 | 32100 | 1727 |
| 283 | 20240419 | 144900 | 15522563500 | 32300 | 32250 | 32300 | 32150 | 1028 |
| 284 | 20240419 | 144800 | 15489475850 | 32150 | 32250 | 32300 | 32150 | 1522 |
| 285 | 20240419 | 144700 | 15440487950 | 32200 | 32200 | 32250 | 32200 | 817 |
| 286 | 20240419 | 144600 | 15414177300 | 32250 | 32200 | 32300 | 32200 | 723 |
| 287 | 20240419 | 144500 | 15390886800 | 32200 | 32250 | 32300 | 32200 | 319 |
| 288 | 20240419 | 144400 | 15380596000 | 32300 | 32250 | 32300 | 32250 | 669 |
| 289 | 20240419 | 144300 | 15358997000 | 32250 | 32300 | 32300 | 32200 | 1336 |
| 290 | 20240419 | 144200 | 15315910450 | 32300 | 32300 | 32300 | 32250 | 588 |
| 291 | 20240419 | 144100 | 15296932850 | 32300 | 32300 | 32300 | 32250 | 202 |
| 292 | 20240419 | 144000 | 15290410250 | 32300 | 32300 | 32350 | 32250 | 499 |
| 293 | 20240419 | 143900 | 15274297650 | 32300 | 32300 | 32300 | 32250 | 412 |
| 294 | 20240419 | 143800 | 15261005850 | 32300 | 32350 | 32350 | 32300 | 250 |
| 295 | 20240419 | 143700 | 15252924750 | 32300 | 32300 | 32350 | 32250 | 367 |
| 296 | 20240419 | 143600 | 15241072800 | 32300 | 32300 | 32350 | 32250 | 276 |
| 297 | 20240419 | 143500 | 15232165750 | 32350 | 32300 | 32350 | 32250 | 448 |
| 298 | 20240419 | 143400 | 15217693950 | 32350 | 32300 | 32350 | 32300 | 597 |
| 299 | 20240419 | 143300 | 15198404550 | 32350 | 32350 | 32350 | 32300 | 417 |
| 300 | 20240419 | 143200 | 15184927950 | 32350 | 32350 | 32400 | 32300 | 537 |
| 301 | 20240419 | 143100 | 15167571300 | 32350 | 32400 | 32400 | 32300 | 825 |
| 302 | 20240419 | 143000 | 15140855550 | 32400 | 32350 | 32400 | 32300 | 450 |
| 303 | 20240419 | 142900 | 15126314850 | 32300 | 32400 | 32400 | 32300 | 445 |
| 304 | 20240419 | 142800 | 15111918850 | 32400 | 32350 | 32400 | 32250 | 881 |
| 305 | 20240419 | 142700 | 15083434500 | 32350 | 32350 | 32350 | 32250 | 465 |
| 306 | 20240419 | 142600 | 15068407850 | 32350 | 32300 | 32350 | 32250 | 429 |
| 307 | 20240419 | 142500 | 15054551700 | 32300 | 32350 | 32350 | 32300 | 388 |
| 308 | 20240419 | 142400 | 15042011250 | 32350 | 32300 | 32350 | 32250 | 895 |
| 309 | 20240419 | 142300 | 15013119050 | 32300 | 32300 | 32300 | 32250 | 184 |
| 310 | 20240419 | 142200 | 15007176450 | 32300 | 32300 | 32300 | 32250 | 670 |
| 311 | 20240419 | 142100 | 14985559550 | 32300 | 32300 | 32350 | 32300 | 664 |
| 312 | 20240419 | 142000 | 14964111250 | 32300 | 32250 | 32300 | 32250 | 235 |
| 313 | 20240419 | 141900 | 14956527150 | 32250 | 32250 | 32300 | 32200 | 846 |
| 314 | 20240419 | 141800 | 14929253600 | 32300 | 32250 | 32300 | 32200 | 265 |
| 315 | 20240419 | 141700 | 14920709200 | 32200 | 32250 | 32300 | 32200 | 277 |
| 316 | 20240419 | 141600 | 14911778150 | 32300 | 32250 | 32350 | 32200 | 3671 |
| 317 | 20240419 | 141500 | 14793385500 | 32250 | 32350 | 32350 | 32250 | 2176 |
| 318 | 20240419 | 141400 | 14723128300 | 32350 | 32350 | 32400 | 32300 | 1191 |
| 319 | 20240419 | 141300 | 14684604300 | 32350 | 32350 | 32400 | 32350 | 340 |
| 320 | 20240419 | 141200 | 14673600000 | 32350 | 32400 | 32450 | 32350 | 376 |
| 321 | 20240419 | 141100 | 14661423950 | 32400 | 32450 | 32450 | 32350 | 615 |
| 322 | 20240419 | 141000 | 14641498650 | 32400 | 32400 | 32450 | 32400 | 477 |
| 323 | 20240419 | 140900 | 14626040050 | 32400 | 32450 | 32450 | 32400 | 627 |
| 324 | 20240419 | 140800 | 14605719300 | 32450 | 32450 | 32500 | 32400 | 324 |
| 325 | 20240419 | 140700 | 14595204900 | 32500 | 32500 | 32550 | 32450 | 2295 |
| 326 | 20240419 | 140600 | 14520718950 | 32500 | 32550 | 32550 | 32450 | 300 |
| 327 | 20240419 | 140500 | 14510974500 | 32500 | 32600 | 32600 | 32500 | 395 |
| 328 | 20240419 | 140400 | 14498123500 | 32550 | 32450 | 32550 | 32450 | 575 |
| 329 | 20240419 | 140300 | 14479425950 | 32450 | 32450 | 32500 | 32450 | 435 |
| 330 | 20240419 | 140200 | 14465304300 | 32500 | 32450 | 32500 | 32450 | 407 |
| 331 | 20240419 | 140100 | 14452088850 | 32500 | 32450 | 32500 | 32450 | 629 |
| 332 | 20240419 | 140000 | 14431669100 | 32450 | 32500 | 32500 | 32450 | 518 |
| 333 | 20240419 | 135900 | 14414856500 | 32500 | 32450 | 32500 | 32400 | 466 |
| 334 | 20240419 | 135800 | 14399736900 | 32450 | 32450 | 32550 | 32400 | 248 |
| 335 | 20240419 | 135700 | 14391689000 | 32450 | 32500 | 32550 | 32400 | 493 |
| 336 | 20240419 | 135600 | 14375676200 | 32450 | 32450 | 32500 | 32400 | 437 |
| 337 | 20240419 | 135500 | 14361495200 | 32500 | 32500 | 32500 | 32400 | 1214 |
| 338 | 20240419 | 135400 | 14322109200 | 32500 | 32500 | 32500 | 32450 | 379 |
| 339 | 20240419 | 135300 | 14309805300 | 32450 | 32450 | 32450 | 32400 | 382 |
| 340 | 20240419 | 135200 | 14297412450 | 32450 | 32400 | 32500 | 32400 | 606 |
| 341 | 20240419 | 135100 | 14277761700 | 32400 | 32450 | 32550 | 32400 | 181 |
| 342 | 20240419 | 135000 | 14271887750 | 32450 | 32550 | 32550 | 32450 | 813 |
| 343 | 20240419 | 134900 | 14245492550 | 32550 | 32550 | 32550 | 32500 | 683 |
| 344 | 20240419 | 134800 | 14223275250 | 32550 | 32550 | 32600 | 32500 | 358 |
| 345 | 20240419 | 134700 | 14211625200 | 32550 | 32500 | 32600 | 32500 | 195 |
| 346 | 20240419 | 134600 | 14205280350 | 32550 | 32500 | 32550 | 32500 | 392 |
| 347 | 20240419 | 134500 | 14192530150 | 32550 | 32500 | 32600 | 32500 | 103 |
| 348 | 20240419 | 134400 | 14189176850 | 32550 | 32600 | 32600 | 32500 | 372 |
| 349 | 20240419 | 134300 | 14177062900 | 32550 | 32600 | 32650 | 32550 | 424 |
| 350 | 20240419 | 134200 | 14163246150 | 32600 | 32600 | 32650 | 32600 | 316 |
| 351 | 20240419 | 134100 | 14152942950 | 32650 | 32600 | 32650 | 32600 | 480 |
| 352 | 20240419 | 134000 | 14137289600 | 32600 | 32600 | 32600 | 32550 | 151 |
| 353 | 20240419 | 133900 | 14132369800 | 32550 | 32600 | 32650 | 32550 | 568 |
| 354 | 20240419 | 133800 | 14113863700 | 32600 | 32550 | 32600 | 32550 | 157 |
| 355 | 20240419 | 133700 | 14108750250 | 32550 | 32450 | 32600 | 32450 | 620 |
| 356 | 20240419 | 133600 | 14088600750 | 32500 | 32500 | 32550 | 32500 | 794 |
| 357 | 20240419 | 133500 | 14062793550 | 32500 | 32500 | 32600 | 32500 | 601 |
| 358 | 20240419 | 133400 | 14043247600 | 32550 | 32550 | 32550 | 32500 | 291 |
| 359 | 20240419 | 133300 | 14033783450 | 32550 | 32550 | 32650 | 32500 | 2886 |
| 360 | 20240419 | 133200 | 13939789950 | 32550 | 32650 | 32650 | 32550 | 516 |
| 361 | 20240419 | 133100 | 13922969050 | 32650 | 32650 | 32650 | 32600 | 831 |
| 362 | 20240419 | 133000 | 13895870900 | 32600 | 32650 | 32650 | 32600 | 119 |
| 363 | 20240419 | 132900 | 13891988750 | 32600 | 32650 | 32650 | 32550 | 452 |
| 364 | 20240419 | 132800 | 13877254950 | 32650 | 32600 | 32650 | 32550 | 419 |
| 365 | 20240419 | 132700 | 13863593900 | 32600 | 32650 | 32650 | 32600 | 426 |
| 366 | 20240419 | 132600 | 13849703300 | 32600 | 32550 | 32650 | 32550 | 242 |
| 367 | 20240419 | 132500 | 13841816600 | 32600 | 32700 | 32700 | 32600 | 577 |
| 368 | 20240419 | 132400 | 13823002650 | 32650 | 32600 | 32700 | 32600 | 1494 |
| 369 | 20240419 | 132300 | 13774255900 | 32550 | 32550 | 32600 | 32550 | 250 |
| 370 | 20240419 | 132200 | 13766118300 | 32550 | 32600 | 32600 | 32550 | 355 |
| 371 | 20240419 | 132100 | 13754561850 | 32600 | 32550 | 32600 | 32550 | 260 |
| 372 | 20240419 | 132000 | 13746097050 | 32550 | 32600 | 32600 | 32550 | 393 |
| 373 | 20240419 | 131900 | 13733292950 | 32500 | 32500 | 32550 | 32500 | 522 |
| 374 | 20240419 | 131800 | 13716315250 | 32500 | 32500 | 32550 | 32500 | 460 |
| 375 | 20240419 | 131700 | 13701361100 | 32550 | 32500 | 32550 | 32500 | 175 |
| 376 | 20240419 | 131600 | 13695673250 | 32500 | 32550 | 32550 | 32450 | 552 |
| 377 | 20240419 | 131500 | 13677725500 | 32550 | 32500 | 32550 | 32500 | 575 |
| 378 | 20240419 | 131400 | 13659036350 | 32550 | 32500 | 32550 | 32500 | 559 |
| 379 | 20240419 | 131300 | 13640868600 | 32500 | 32500 | 32500 | 32450 | 513 |
| 380 | 20240419 | 131200 | 13624205000 | 32500 | 32500 | 32500 | 32450 | 469 |
| 381 | 20240419 | 131100 | 13608983200 | 32500 | 32450 | 32500 | 32400 | 766 |
| 382 | 20240419 | 131000 | 13584160600 | 32500 | 32500 | 32500 | 32450 | 851 |
| 383 | 20240419 | 130900 | 13556545050 | 32500 | 32450 | 32550 | 32450 | 1911 |
| 384 | 20240419 | 130800 | 13494439300 | 32500 | 32500 | 32500 | 32450 | 401 |
| 385 | 20240419 | 130700 | 13481422600 | 32500 | 32450 | 32550 | 32400 | 823 |
| 386 | 20240419 | 130600 | 13454695800 | 32450 | 32550 | 32550 | 32450 | 1443 |
| 387 | 20240419 | 130500 | 13407790600 | 32550 | 32550 | 32550 | 32500 | 1480 |
| 388 | 20240419 | 130400 | 13359661750 | 32500 | 32550 | 32550 | 32450 | 1329 |
| 389 | 20240419 | 130300 | 13316457200 | 32550 | 32450 | 32550 | 32400 | 1058 |
| 390 | 20240419 | 130200 | 13282088900 | 32450 | 32500 | 32500 | 32400 | 1438 |
| 391 | 20240419 | 130100 | 13235422850 | 32550 | 32450 | 32550 | 32400 | 1992 |
| 392 | 20240419 | 130000 | 13170716350 | 32450 | 32350 | 32500 | 32350 | 610 |
| 393 | 20240419 | 125900 | 13150926000 | 32400 | 32350 | 32450 | 32300 | 1515 |
| 394 | 20240419 | 125800 | 13101889050 | 32350 | 32350 | 32400 | 32300 | 630 |
| 395 | 20240419 | 125700 | 13081519550 | 32350 | 32350 | 32350 | 32300 | 671 |
| 396 | 20240419 | 125600 | 13059817000 | 32300 | 32300 | 32350 | 32250 | 145 |
| 397 | 20240419 | 125500 | 13055135750 | 32300 | 32250 | 32300 | 32250 | 499 |
| 398 | 20240419 | 125400 | 13039035200 | 32300 | 32300 | 32400 | 32250 | 157 |
| 399 | 20240419 | 125300 | 13033958000 | 32250 | 32250 | 32300 | 32250 | 266 |
| 400 | 20240419 | 125200 | 13025374100 | 32250 | 32250 | 32300 | 32250 | 291 |
| 401 | 20240419 | 125100 | 13015988850 | 32250 | 32350 | 32350 | 32200 | 827 |
| 402 | 20240419 | 125000 | 12989287900 | 32350 | 32350 | 32350 | 32300 | 139 |
| 403 | 20240419 | 124900 | 12984797850 | 32350 | 32350 | 32350 | 32200 | 154 |
| 404 | 20240419 | 124800 | 12979831600 | 32350 | 32300 | 32350 | 32150 | 499 |
| 405 | 20240419 | 124700 | 12963723200 | 32300 | 32250 | 32300 | 32150 | 315 |
| 406 | 20240419 | 124600 | 12953569550 | 32250 | 32300 | 32300 | 32250 | 64 |
| 407 | 20240419 | 124500 | 12951504750 | 32300 | 32350 | 32350 | 32300 | 460 |
| 408 | 20240419 | 124400 | 12936643650 | 32300 | 32300 | 32450 | 32250 | 4733 |
| 409 | 20240419 | 124300 | 12783398950 | 32250 | 32300 | 32300 | 32200 | 178 |
| 410 | 20240419 | 124200 | 12777654850 | 32300 | 32050 | 32300 | 32050 | 4030 |
| 411 | 20240419 | 124100 | 12647827050 | 32050 | 32100 | 32150 | 32050 | 1003 |
| 412 | 20240419 | 124000 | 12615648500 | 32100 | 32100 | 32150 | 32100 | 326 |
| 413 | 20240419 | 123900 | 12605183800 | 32100 | 32100 | 32150 | 32100 | 340 |
| 414 | 20240419 | 123800 | 12594269450 | 32100 | 32150 | 32150 | 32100 | 530 |
| 415 | 20240419 | 123700 | 12577241950 | 32150 | 32250 | 32250 | 32150 | 3362 |
| 416 | 20240419 | 123600 | 12469128400 | 32200 | 32200 | 32250 | 32150 | 1310 |
| 417 | 20240419 | 123500 | 12426948750 | 32250 | 32250 | 32250 | 32200 | 2555 |
| 418 | 20240419 | 123400 | 12344565400 | 32250 | 32200 | 32250 | 32150 | 817 |
| 419 | 20240419 | 123300 | 12318260300 | 32200 | 32200 | 32200 | 32150 | 3 |
| 420 | 20240419 | 123200 | 12318163750 | 32150 | 32200 | 32200 | 32150 | 217 |
| 421 | 20240419 | 123100 | 12311184200 | 32200 | 32150 | 32200 | 32100 | 1524 |
| 422 | 20240419 | 123000 | 12262151950 | 32150 | 32100 | 32150 | 32050 | 355 |
| 423 | 20240419 | 122900 | 12250753900 | 32100 | 32100 | 32150 | 32100 | 382 |
| 424 | 20240419 | 122800 | 12238490250 | 32100 | 32150 | 32150 | 32100 | 357 |
| 425 | 20240419 | 122700 | 12227027950 | 32100 | 32100 | 32100 | 32050 | 291 |
| 426 | 20240419 | 122600 | 12217689400 | 32100 | 32100 | 32100 | 32050 | 215 |
| 427 | 20240419 | 122500 | 12210795950 | 32000 | 32100 | 32100 | 32000 | 300 |
| 428 | 20240419 | 122400 | 12201177500 | 32000 | 32050 | 32050 | 32000 | 419 |
| 429 | 20240419 | 122300 | 12187764450 | 32050 | 32050 | 32050 | 32050 | 12 |
| 430 | 20240419 | 122200 | 12187379850 | 32050 | 32050 | 32150 | 32050 | 471 |
| 431 | 20240419 | 122100 | 12172276550 | 32050 | 32000 | 32050 | 32000 | 530 |
| 432 | 20240419 | 122000 | 12155308700 | 32000 | 32050 | 32050 | 32000 | 134 |
| 433 | 20240419 | 121900 | 12151017900 | 32050 | 32000 | 32050 | 31950 | 475 |
| 434 | 20240419 | 121800 | 12135810700 | 32000 | 32050 | 32050 | 32000 | 503 |
| 435 | 20240419 | 121700 | 12119710400 | 32050 | 32100 | 32150 | 32050 | 455 |
| 436 | 20240419 | 121600 | 12105121850 | 32150 | 32100 | 32150 | 32050 | 484 |
| 437 | 20240419 | 121500 | 12089588850 | 32100 | 31950 | 32100 | 31950 | 2140 |
| 438 | 20240419 | 121400 | 12021109300 | 31950 | 31950 | 31950 | 31900 | 1119 |
| 439 | 20240419 | 121300 | 11985360250 | 31900 | 31900 | 31950 | 31850 | 347 |
| 440 | 20240419 | 121200 | 11974290100 | 31900 | 31850 | 31900 | 31850 | 378 |
| 441 | 20240419 | 121100 | 11962232650 | 31850 | 31850 | 31900 | 31850 | 782 |
| 442 | 20240419 | 121000 | 11937300350 | 31850 | 31800 | 31900 | 31750 | 625 |
| 443 | 20240419 | 120900 | 11917410100 | 31900 | 31800 | 31900 | 31750 | 1866 |
| 444 | 20240419 | 120800 | 11858003100 | 31800 | 31750 | 31850 | 31750 | 1459 |
| 445 | 20240419 | 120700 | 11811616350 | 31750 | 31700 | 31750 | 31700 | 260 |
| 446 | 20240419 | 120600 | 11803366950 | 31650 | 31600 | 31750 | 31600 | 2582 |
| 447 | 20240419 | 120500 | 11721604400 | 31550 | 31550 | 31550 | 31550 | 312 |
| 448 | 20240419 | 120400 | 11711760800 | 31600 | 31550 | 31600 | 31500 | 322 |
| 449 | 20240419 | 120300 | 11701598400 | 31500 | 31550 | 31550 | 31450 | 211 |
| 450 | 20240419 | 120200 | 11694953400 | 31550 | 31500 | 31550 | 31450 | 618 |
| 451 | 20240419 | 120100 | 11675470200 | 31500 | 31500 | 31500 | 31450 | 321 |
| 452 | 20240419 | 120000 | 11665371150 | 31500 | 31450 | 31550 | 31400 | 202 |
| 453 | 20240419 | 115900 | 11659017100 | 31450 | 31400 | 31450 | 31350 | 127 |
| 454 | 20240419 | 115800 | 11655026350 | 31350 | 31450 | 31500 | 31350 | 573 |
| 455 | 20240419 | 115700 | 11637025900 | 31500 | 31450 | 31550 | 31450 | 77 |
| 456 | 20240419 | 115600 | 11634601100 | 31450 | 31400 | 31550 | 31350 | 819 |
| 457 | 20240419 | 115500 | 11608857300 | 31450 | 31400 | 31450 | 31350 | 812 |
| 458 | 20240419 | 115400 | 11583384900 | 31450 | 31450 | 31450 | 31400 | 290 |
| 459 | 20240419 | 115300 | 11574278600 | 31450 | 31400 | 31450 | 31350 | 757 |
| 460 | 20240419 | 115200 | 11550508700 | 31450 | 31400 | 31450 | 31350 | 195 |
| 461 | 20240419 | 115100 | 11544389150 | 31400 | 31400 | 31450 | 31400 | 351 |
| 462 | 20240419 | 115000 | 11533367400 | 31400 | 31350 | 31500 | 31350 | 835 |
| 463 | 20240419 | 114900 | 11507145750 | 31350 | 31400 | 31450 | 31350 | 1511 |
| 464 | 20240419 | 114800 | 11459769950 | 31400 | 31350 | 31400 | 31350 | 939 |
| 465 | 20240419 | 114700 | 11430317500 | 31350 | 31400 | 31400 | 31350 | 1965 |
| 466 | 20240419 | 114600 | 11368674450 | 31400 | 31350 | 31400 | 31350 | 494 |
| 467 | 20240419 | 114500 | 11353176350 | 31350 | 31400 | 31450 | 31350 | 502 |
| 468 | 20240419 | 114400 | 11337416300 | 31400 | 31500 | 31550 | 31350 | 15286 |
| 469 | 20240419 | 114300 | 10856278800 | 31500 | 31550 | 31550 | 31500 | 361 |
| 470 | 20240419 | 114200 | 10844899800 | 31600 | 31600 | 31600 | 31500 | 830 |
| 471 | 20240419 | 114100 | 10818722800 | 31600 | 31600 | 31600 | 31550 | 291 |
| 472 | 20240419 | 114000 | 10809541350 | 31550 | 31600 | 31600 | 31550 | 268 |
| 473 | 20240419 | 113900 | 10801076900 | 31550 | 31550 | 31600 | 31550 | 277 |
| 474 | 20240419 | 113800 | 10792336800 | 31600 | 31600 | 31600 | 31550 | 1885 |
| 475 | 20240419 | 113700 | 10732820850 | 31600 | 31650 | 31700 | 31550 | 207 |
| 476 | 20240419 | 113600 | 10726281150 | 31600 | 31600 | 31700 | 31600 | 403 |
| 477 | 20240419 | 113500 | 10713542400 | 31600 | 31600 | 31650 | 31550 | 539 |
| 478 | 20240419 | 113400 | 10696514150 | 31600 | 31600 | 31650 | 31550 | 1705 |
| 479 | 20240419 | 113300 | 10642668800 | 31600 | 31700 | 31700 | 31600 | 2267 |
| 480 | 20240419 | 113200 | 10570994750 | 31700 | 31650 | 31700 | 31650 | 331 |
| 481 | 20240419 | 113100 | 10560515650 | 31650 | 31750 | 31750 | 31650 | 1191 |
| 482 | 20240419 | 113000 | 10522741250 | 31700 | 31750 | 31750 | 31700 | 450 |
| 483 | 20240419 | 112900 | 10508458300 | 31750 | 31750 | 31750 | 31700 | 957 |
| 484 | 20240419 | 112800 | 10478096900 | 31750 | 31750 | 31750 | 31650 | 628 |
| 485 | 20240419 | 112700 | 10458187950 | 31750 | 31750 | 31750 | 31650 | 692 |
| 486 | 20240419 | 112600 | 10436269750 | 31750 | 31600 | 31750 | 31600 | 307 |
| 487 | 20240419 | 112500 | 10426557700 | 31600 | 31600 | 31750 | 31600 | 730 |
| 488 | 20240419 | 112400 | 10403446550 | 31600 | 31600 | 31650 | 31550 | 2318 |
| 489 | 20240419 | 112300 | 10330197000 | 31550 | 31600 | 31650 | 31500 | 4172 |
| 490 | 20240419 | 112200 | 10198522150 | 31600 | 31700 | 31700 | 31600 | 698 |
| 491 | 20240419 | 112100 | 10176462200 | 31650 | 31600 | 31700 | 31550 | 3460 |
| 492 | 20240419 | 112000 | 10067183050 | 31600 | 31600 | 31650 | 31600 | 1047 |
| 493 | 20240419 | 111900 | 10034096550 | 31650 | 31700 | 31700 | 31600 | 737 |
| 494 | 20240419 | 111800 | 10010799150 | 31700 | 31700 | 31750 | 31700 | 2284 |
| 495 | 20240419 | 111700 | 9938389450 | 31700 | 31750 | 31750 | 31700 | 1074 |
| 496 | 20240419 | 111600 | 9904336250 | 31750 | 31650 | 31750 | 31550 | 1822 |
| 497 | 20240419 | 111500 | 9846707200 | 31550 | 31600 | 31650 | 31550 | 2888 |
| 498 | 20240419 | 111400 | 9755427200 | 31650 | 31750 | 31750 | 31600 | 5762 |
| 499 | 20240419 | 111300 | 9573004900 | 31750 | 31750 | 31800 | 31700 | 202 |
| 500 | 20240419 | 111200 | 9566595650 | 31750 | 31700 | 31750 | 31700 | 927 |
| 501 | 20240419 | 111100 | 9537195300 | 31700 | 31700 | 31750 | 31650 | 2003 |
| 502 | 20240419 | 111000 | 9473697700 | 31700 | 31750 | 31850 | 31700 | 2750 |
| 503 | 20240419 | 110900 | 9386415850 | 31750 | 31800 | 31800 | 31750 | 700 |
| 504 | 20240419 | 110800 | 9364172400 | 31800 | 31600 | 31800 | 31600 | 1644 |
| 505 | 20240419 | 110700 | 9312054700 | 31650 | 31650 | 31700 | 31650 | 857 |
| 506 | 20240419 | 110600 | 9284928500 | 31650 | 31650 | 31700 | 31600 | 1376 |
| 507 | 20240419 | 110500 | 9241361950 | 31650 | 31600 | 31700 | 31600 | 2101 |
| 508 | 20240419 | 110400 | 9174890450 | 31600 | 31750 | 31750 | 31600 | 5733 |
| 509 | 20240419 | 110300 | 8993373350 | 31700 | 31800 | 31800 | 31700 | 644 |
| 510 | 20240419 | 110200 | 8972950250 | 31800 | 31850 | 31850 | 31750 | 1277 |
| 511 | 20240419 | 110100 | 8932371300 | 31800 | 31850 | 31850 | 31700 | 3715 |
| 512 | 20240419 | 110000 | 8814407150 | 31800 | 31850 | 31850 | 31800 | 845 |
| 513 | 20240419 | 105900 | 8787506500 | 31850 | 31850 | 31900 | 31750 | 1819 |
| 514 | 20240419 | 105800 | 8729692350 | 31850 | 31750 | 31900 | 31750 | 4071 |
| 515 | 20240419 | 105700 | 8600144600 | 31800 | 31900 | 31900 | 31750 | 4087 |
| 516 | 20240419 | 105600 | 8470134650 | 31900 | 31950 | 31950 | 31850 | 864 |
| 517 | 20240419 | 105500 | 8442556850 | 31950 | 32000 | 32050 | 31950 | 1163 |
| 518 | 20240419 | 105400 | 8405339150 | 32050 | 32000 | 32100 | 31900 | 693 |
| 519 | 20240419 | 105300 | 8383134700 | 32000 | 32100 | 32150 | 31850 | 3295 |
| 520 | 20240419 | 105200 | 8277730600 | 32150 | 31800 | 32150 | 31750 | 3560 |
| 521 | 20240419 | 105100 | 8163987500 | 31700 | 31800 | 31850 | 31700 | 2482 |
| 522 | 20240419 | 105000 | 8085162450 | 31800 | 31600 | 31800 | 31600 | 4498 |
| 523 | 20240419 | 104900 | 7942704250 | 31600 | 31850 | 31850 | 31600 | 4980 |
| 524 | 20240419 | 104800 | 7784741400 | 31950 | 31800 | 31950 | 31750 | 5049 |
| 525 | 20240419 | 104700 | 7624186900 | 31800 | 32100 | 32100 | 31800 | 4849 |
| 526 | 20240419 | 104600 | 7469609500 | 32150 | 32000 | 32250 | 32000 | 4748 |
| 527 | 20240419 | 104500 | 7316998150 | 32000 | 32150 | 32150 | 31950 | 9279 |
| 528 | 20240419 | 104400 | 7020001400 | 32100 | 32200 | 32250 | 32050 | 8075 |
| 529 | 20240419 | 104300 | 6760796600 | 32200 | 32250 | 32350 | 32100 | 3935 |
| 530 | 20240419 | 104200 | 6634088050 | 32200 | 32200 | 32400 | 32150 | 4099 |
| 531 | 20240419 | 104100 | 6502017450 | 32050 | 32300 | 32450 | 32050 | 9663 |
| 532 | 20240419 | 104000 | 6190040050 | 32350 | 32500 | 32500 | 32300 | 1577 |
| 533 | 20240419 | 103900 | 6139043750 | 32350 | 32450 | 32500 | 32350 | 6346 |
| 534 | 20240419 | 103800 | 5933342850 | 32400 | 32550 | 32650 | 32400 | 1842 |
| 535 | 20240419 | 103700 | 5873555050 | 32650 | 32550 | 32750 | 32350 | 3102 |
| 536 | 20240419 | 103600 | 5772911200 | 32750 | 32700 | 32750 | 32550 | 8899 |
| 537 | 20240419 | 103500 | 5482369050 | 32700 | 32550 | 32700 | 32550 | 4075 |
| 538 | 20240419 | 103400 | 5349326750 | 32550 | 32600 | 32650 | 32550 | 3226 |
| 539 | 20240419 | 103300 | 5244270300 | 32550 | 32400 | 32550 | 32400 | 782 |
| 540 | 20240419 | 103200 | 5218885600 | 32400 | 32400 | 32500 | 32350 | 2460 |
| 541 | 20240419 | 103100 | 5139185350 | 32400 | 32500 | 32550 | 32400 | 1969 |
| 542 | 20240419 | 103000 | 5075279650 | 32550 | 32850 | 32850 | 32400 | 15340 |
| 543 | 20240419 | 102900 | 4576682500 | 32850 | 32950 | 33000 | 32600 | 11990 |
| 544 | 20240419 | 102800 | 4184101800 | 33000 | 33000 | 33050 | 32950 | 4717 |
| 545 | 20240419 | 102700 | 4028455200 | 33000 | 33100 | 33100 | 33000 | 879 |
| 546 | 20240419 | 102600 | 3999424550 | 33050 | 33050 | 33100 | 33000 | 1178 |
| 547 | 20240419 | 102500 | 3960513800 | 33050 | 33000 | 33100 | 33000 | 1487 |
| 548 | 20240419 | 102400 | 3911438500 | 33000 | 33050 | 33100 | 33000 | 2237 |
| 549 | 20240419 | 102300 | 3837510000 | 33100 | 33050 | 33100 | 33050 | 763 |
| 550 | 20240419 | 102200 | 3812292000 | 33050 | 33100 | 33100 | 33050 | 517 |
| 551 | 20240419 | 102100 | 3795201800 | 33100 | 33000 | 33100 | 33000 | 592 |
| 552 | 20240419 | 102000 | 3775638500 | 33000 | 33000 | 33050 | 33000 | 1216 |
| 553 | 20240419 | 101900 | 3735501500 | 33050 | 33050 | 33100 | 33000 | 9625 |
| 554 | 20240419 | 101800 | 3417735550 | 33050 | 33100 | 33100 | 33050 | 344 |
| 555 | 20240419 | 101700 | 3406352150 | 33100 | 33100 | 33200 | 33050 | 940 |
| 556 | 20240419 | 101600 | 3375223200 | 33100 | 33150 | 33200 | 33050 | 6257 |
| 557 | 20240419 | 101500 | 3168037550 | 33150 | 33200 | 33200 | 33150 | 461 |
| 558 | 20240419 | 101400 | 3152746300 | 33150 | 33200 | 33250 | 33150 | 2394 |
| 559 | 20240419 | 101300 | 3073342550 | 33200 | 33300 | 33300 | 33200 | 3850 |
| 560 | 20240419 | 101200 | 2945375950 | 33300 | 33300 | 33300 | 33250 | 510 |
| 561 | 20240419 | 101100 | 2928412100 | 33300 | 33350 | 33350 | 33250 | 1467 |
| 562 | 20240419 | 101000 | 2879569750 | 33350 | 33350 | 33400 | 33300 | 176 |
| 563 | 20240419 | 100900 | 2873702900 | 33350 | 33350 | 33400 | 33300 | 898 |
| 564 | 20240419 | 100800 | 2843751500 | 33350 | 33300 | 33400 | 33300 | 480 |
| 565 | 20240419 | 100700 | 2827745750 | 33300 | 33350 | 33350 | 33300 | 1248 |
| 566 | 20240419 | 100600 | 2786182850 | 33350 | 33350 | 33350 | 33300 | 182 |
| 567 | 20240419 | 100500 | 2780117400 | 33350 | 33300 | 33350 | 33300 | 455 |
| 568 | 20240419 | 100400 | 2764963800 | 33350 | 33350 | 33350 | 33300 | 403 |
| 569 | 20240419 | 100300 | 2751539500 | 33400 | 33350 | 33400 | 33300 | 561 |
| 570 | 20240419 | 100200 | 2732822800 | 33350 | 33350 | 33400 | 33250 | 4289 |
| 571 | 20240419 | 100100 | 2589936300 | 33350 | 33450 | 33450 | 33350 | 1677 |
| 572 | 20240419 | 100000 | 2533949450 | 33450 | 33400 | 33450 | 33350 | 730 |
| 573 | 20240419 | 095900 | 2509576100 | 33400 | 33500 | 33500 | 33400 | 4238 |
| 574 | 20240419 | 095800 | 2367903450 | 33500 | 33500 | 33500 | 33450 | 274 |
| 575 | 20240419 | 095700 | 2358737300 | 33500 | 33600 | 33600 | 33500 | 576 |
| 576 | 20240419 | 095600 | 2339434800 | 33600 | 33600 | 33600 | 33550 | 387 |
| 577 | 20240419 | 095500 | 2326444850 | 33600 | 33550 | 33600 | 33500 | 620 |
| 578 | 20240419 | 095400 | 2305650050 | 33550 | 33500 | 33550 | 33500 | 642 |
| 579 | 20240419 | 095300 | 2284142200 | 33550 | 33550 | 33550 | 33500 | 191 |
| 580 | 20240419 | 095200 | 2277737150 | 33550 | 33500 | 33550 | 33500 | 306 |
| 581 | 20240419 | 095100 | 2267482950 | 33550 | 33550 | 33550 | 33500 | 298 |
| 582 | 20240419 | 095000 | 2257499050 | 33550 | 33600 | 33600 | 33500 | 2195 |
| 583 | 20240419 | 094900 | 2183880150 | 33550 | 33600 | 33600 | 33550 | 666 |
| 584 | 20240419 | 094800 | 2161534750 | 33600 | 33600 | 33600 | 33550 | 217 |
| 585 | 20240419 | 094700 | 2154251500 | 33600 | 33550 | 33600 | 33550 | 838 |
| 586 | 20240419 | 094600 | 2126131400 | 33600 | 33550 | 33650 | 33550 | 638 |
| 587 | 20240419 | 094500 | 2104708750 | 33550 | 33650 | 33650 | 33550 | 426 |
| 588 | 20240419 | 094400 | 2090409300 | 33650 | 33550 | 33650 | 33550 | 385 |
| 589 | 20240419 | 094300 | 2077483700 | 33550 | 33650 | 33650 | 33550 | 172 |
| 590 | 20240419 | 094200 | 2071709250 | 33650 | 33500 | 33650 | 33500 | 212 |
| 591 | 20240419 | 094100 | 2064595950 | 33600 | 33650 | 33650 | 33500 | 1153 |
| 592 | 20240419 | 094000 | 2025902650 | 33600 | 33600 | 33650 | 33600 | 764 |
| 593 | 20240419 | 093900 | 2000230950 | 33650 | 33600 | 33650 | 33500 | 404 |
| 594 | 20240419 | 093800 | 1986662050 | 33600 | 33650 | 33700 | 33500 | 1036 |
| 595 | 20240419 | 093700 | 1951884800 | 33700 | 33650 | 33700 | 33600 | 1199 |
| 596 | 20240419 | 093600 | 1911540800 | 33650 | 33600 | 33750 | 33550 | 744 |
| 597 | 20240419 | 093500 | 1886488400 | 33600 | 33550 | 33650 | 33550 | 1331 |
| 598 | 20240419 | 093400 | 1841785850 | 33450 | 33500 | 33550 | 33450 | 604 |
| 599 | 20240419 | 093300 | 1821551000 | 33500 | 33450 | 33500 | 33400 | 1649 |
| 600 | 20240419 | 093200 | 1766414100 | 33450 | 33550 | 33550 | 33450 | 3671 |
| 601 | 20240419 | 093100 | 1643488050 | 33500 | 33550 | 33550 | 33500 | 905 |
| 602 | 20240419 | 093000 | 1613166950 | 33550 | 33550 | 33550 | 33500 | 3333 |
| 603 | 20240419 | 092900 | 1501507150 | 33500 | 33600 | 33650 | 33500 | 3255 |
| 604 | 20240419 | 092800 | 1392295350 | 33650 | 33650 | 33650 | 33600 | 3487 |
| 605 | 20240419 | 092700 | 1275125950 | 33600 | 33700 | 33700 | 33600 | 3530 |
| 606 | 20240419 | 092600 | 1156336050 | 33700 | 33650 | 33750 | 33650 | 1869 |
| 607 | 20240419 | 092500 | 1093374850 | 33650 | 33750 | 33750 | 33650 | 1782 |
| 608 | 20240419 | 092400 | 1033323700 | 33750 | 33800 | 33800 | 33750 | 1563 |
| 609 | 20240419 | 092300 | 980562650 | 33800 | 33900 | 33900 | 33800 | 2464 |
| 610 | 20240419 | 092200 | 897253250 | 33900 | 33900 | 33900 | 33900 | 28 |
| 611 | 20240419 | 092100 | 896304050 | 33900 | 33800 | 33900 | 33800 | 1027 |
| 612 | 20240419 | 092000 | 861530600 | 33800 | 33850 | 33850 | 33800 | 514 |
| 613 | 20240419 | 091900 | 844155750 | 33800 | 33800 | 33900 | 33800 | 197 |
| 614 | 20240419 | 091800 | 837494150 | 33800 | 33900 | 33900 | 33800 | 649 |
| 615 | 20240419 | 091700 | 815548850 | 33900 | 33800 | 33900 | 33800 | 136 |
| 616 | 20240419 | 091600 | 810942700 | 33850 | 33850 | 33850 | 33800 | 1149 |
| 617 | 20240419 | 091500 | 772049300 | 33850 | 33800 | 33900 | 33750 | 922 |
| 618 | 20240419 | 091400 | 740916550 | 33800 | 33850 | 33900 | 33750 | 1113 |
| 619 | 20240419 | 091300 | 703301900 | 33800 | 34000 | 34000 | 33800 | 3713 |
| 620 | 20240419 | 091200 | 577521950 | 34000 | 33950 | 34050 | 33950 | 372 |
| 621 | 20240419 | 091100 | 564881950 | 34050 | 34100 | 34100 | 34000 | 2664 |
| 622 | 20240419 | 091000 | 474298250 | 34100 | 34150 | 34150 | 34050 | 897 |
| 623 | 20240419 | 090900 | 443745750 | 34150 | 34200 | 34200 | 34050 | 498 |
| 624 | 20240419 | 090800 | 426769500 | 34100 | 34100 | 34100 | 34100 | 736 |
| 625 | 20240419 | 090700 | 401671900 | 34100 | 34150 | 34150 | 34100 | 476 |
| 626 | 20240419 | 090600 | 385439150 | 34200 | 34350 | 34350 | 34150 | 2618 |
| 627 | 20240419 | 090500 | 295939450 | 34250 | 34350 | 34350 | 34250 | 365 |
| 628 | 20240419 | 090400 | 283436700 | 34350 | 34250 | 34350 | 34200 | 398 |
| 629 | 20240419 | 090300 | 269804700 | 34250 | 34300 | 34300 | 34150 | 3420 |
| 630 | 20240419 | 090200 | 152685550 | 34350 | 34350 | 34500 | 34350 | 338 |
| 631 | 20240419 | 090100 | 141062450 | 34300 | 34300 | 34300 | 34300 | 147 |
| 632 | 20240419 | 090000 | 136020350 | 34250 | 34650 | 34650 | 34250 | 3945 |