34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 3269 |
| 3 | 20240417 | 191900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20240417 | 191800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20240417 | 191700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20240417 | 191600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20240417 | 191500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20240417 | 191400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20240417 | 191300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20240417 | 191200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20240417 | 191100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20240417 | 191000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20240417 | 190900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20240417 | 190800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20240417 | 190700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20240417 | 190600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20240417 | 190500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20240417 | 190400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20240417 | 190300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20240417 | 190200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20240417 | 190100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20240417 | 190000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20240417 | 185900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20240417 | 185800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20240417 | 185700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20240417 | 185600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20240417 | 185500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20240417 | 185400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20240417 | 185300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20240417 | 185200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20240417 | 185100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20240417 | 185000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 3269 |
| 33 | 20240417 | 184900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20240417 | 184800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20240417 | 184700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20240417 | 184600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20240417 | 184500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20240417 | 184400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20240417 | 184300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20240417 | 184200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20240417 | 184100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20240417 | 184000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20240417 | 183900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20240417 | 183800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20240417 | 183700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20240417 | 183600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20240417 | 183500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20240417 | 183400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20240417 | 183300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20240417 | 183200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20240417 | 183100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20240417 | 183000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20240417 | 182900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20240417 | 182800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20240417 | 182700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20240417 | 182600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20240417 | 182500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20240417 | 182400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20240417 | 182300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20240417 | 182200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20240417 | 182100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20240417 | 182000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 3269 |
| 63 | 20240417 | 181900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20240417 | 181800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20240417 | 181700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20240417 | 181600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20240417 | 181500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20240417 | 181400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20240417 | 181300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20240417 | 181200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20240417 | 181100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20240417 | 181000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20240417 | 180900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20240417 | 180800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20240417 | 180700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20240417 | 180600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20240417 | 180500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20240417 | 180400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20240417 | 180300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20240417 | 180200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20240417 | 180100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20240417 | 180000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20240417 | 175900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20240417 | 175800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20240417 | 175700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20240417 | 175600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20240417 | 175500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20240417 | 175400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20240417 | 175300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20240417 | 175200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20240417 | 175100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20240417 | 175000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 3269 |
| 93 | 20240417 | 174900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20240417 | 174800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20240417 | 174700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20240417 | 174600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20240417 | 174500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20240417 | 174400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20240417 | 174300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20240417 | 174200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20240417 | 174100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20240417 | 174000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20240417 | 173900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20240417 | 173800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20240417 | 173700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20240417 | 173600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20240417 | 173500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20240417 | 173400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20240417 | 173300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20240417 | 173200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20240417 | 173100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20240417 | 173000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20240417 | 172900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20240417 | 172800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20240417 | 172700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20240417 | 172600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20240417 | 172500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20240417 | 172400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20240417 | 172300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20240417 | 172200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20240417 | 172100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20240417 | 172000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 3269 |
| 123 | 20240417 | 171900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20240417 | 171800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20240417 | 171700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20240417 | 171600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20240417 | 171500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20240417 | 171400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20240417 | 171300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20240417 | 171200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20240417 | 171100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20240417 | 171000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20240417 | 170900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20240417 | 170800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20240417 | 170700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20240417 | 170600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20240417 | 170500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20240417 | 170400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20240417 | 170300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20240417 | 170200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20240417 | 170100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20240417 | 170000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20240417 | 165900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20240417 | 165800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20240417 | 165700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20240417 | 165600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20240417 | 165500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20240417 | 165400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20240417 | 165300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20240417 | 165200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20240417 | 165100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20240417 | 165000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 3269 |
| 153 | 20240417 | 164900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20240417 | 164800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20240417 | 164700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20240417 | 164600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20240417 | 164500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20240417 | 164400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20240417 | 164300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20240417 | 164200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20240417 | 164100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20240417 | 164000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20240417 | 163900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20240417 | 163800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20240417 | 163700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20240417 | 163600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20240417 | 163500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20240417 | 163400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20240417 | 163300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20240417 | 163200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20240417 | 163100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20240417 | 163000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20240417 | 162900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20240417 | 162800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20240417 | 162700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20240417 | 162600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20240417 | 162500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20240417 | 162400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20240417 | 162300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20240417 | 162200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20240417 | 162100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20240417 | 162000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 3269 |
| 183 | 20240417 | 161900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20240417 | 161800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20240417 | 161700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20240417 | 161600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20240417 | 161500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20240417 | 161400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20240417 | 161300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20240417 | 161200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20240417 | 161100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20240417 | 161000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20240417 | 160900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20240417 | 160800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20240417 | 160700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20240417 | 160600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20240417 | 160500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20240417 | 160400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20240417 | 160300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20240417 | 160200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20240417 | 160100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20240417 | 160000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20240417 | 155900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20240417 | 155800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20240417 | 155700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20240417 | 155600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20240417 | 155500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20240417 | 155400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20240417 | 155300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20240417 | 155200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20240417 | 155100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20240417 | 155000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 3269 |
| 213 | 20240417 | 154900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20240417 | 154800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20240417 | 154700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20240417 | 154600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20240417 | 154500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20240417 | 154400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20240417 | 154300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20240417 | 154200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20240417 | 154100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20240417 | 154000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20240417 | 153900 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 224 | 20240417 | 153800 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 225 | 20240417 | 153700 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 226 | 20240417 | 153600 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 227 | 20240417 | 153500 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 228 | 20240417 | 153400 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 229 | 20240417 | 153300 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 230 | 20240417 | 153200 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 231 | 20240417 | 153100 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 232 | 20240417 | 153000 | 16526914950 | 30900 | 30900 | 30900 | 30900 | 3269 |
| 233 | 20240417 | 152900 | 16425902850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 234 | 20240417 | 152800 | 16425902850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20240417 | 152700 | 16425902850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 236 | 20240417 | 152600 | 16425902850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 237 | 20240417 | 152500 | 16425902850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 238 | 20240417 | 152400 | 16425902850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 239 | 20240417 | 152300 | 16425902850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 240 | 20240417 | 152200 | 16425902850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 241 | 20240417 | 152100 | 16425902850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 242 | 20240417 | 152000 | 16425902850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 243 | 20240417 | 151900 | 16425902850 | 30950 | 30850 | 31000 | 30850 | 2282 |
| 244 | 20240417 | 151800 | 16355356350 | 30850 | 30750 | 30900 | 30750 | 1001 |
| 245 | 20240417 | 151700 | 16324512800 | 30800 | 30750 | 30800 | 30750 | 569 |
| 246 | 20240417 | 151600 | 16307015800 | 30800 | 30800 | 30800 | 30700 | 312 |
| 247 | 20240417 | 151500 | 16297430950 | 30800 | 30750 | 30800 | 30750 | 1233 |
| 248 | 20240417 | 151400 | 16259490200 | 30800 | 30750 | 30800 | 30750 | 305 |
| 249 | 20240417 | 151300 | 16250110600 | 30750 | 30800 | 30800 | 30750 | 207 |
| 250 | 20240417 | 151200 | 16243736400 | 30800 | 30900 | 30950 | 30800 | 914 |
| 251 | 20240417 | 151100 | 16215516800 | 30850 | 30700 | 30850 | 30650 | 1522 |
| 252 | 20240417 | 151000 | 16168775050 | 30650 | 30650 | 30700 | 30600 | 1555 |
| 253 | 20240417 | 150900 | 16121113850 | 30650 | 30700 | 30700 | 30650 | 1160 |
| 254 | 20240417 | 150800 | 16085542950 | 30750 | 30700 | 30750 | 30700 | 810 |
| 255 | 20240417 | 150700 | 16060658200 | 30750 | 30650 | 30750 | 30650 | 458 |
| 256 | 20240417 | 150600 | 16046602550 | 30700 | 30700 | 30700 | 30650 | 1263 |
| 257 | 20240417 | 150500 | 16007890800 | 30650 | 30650 | 30700 | 30600 | 891 |
| 258 | 20240417 | 150400 | 15980597600 | 30650 | 30650 | 30700 | 30650 | 2559 |
| 259 | 20240417 | 150300 | 15902160750 | 30650 | 30700 | 30700 | 30650 | 631 |
| 260 | 20240417 | 150200 | 15882797450 | 30700 | 30700 | 30750 | 30700 | 521 |
| 261 | 20240417 | 150100 | 15866797000 | 30700 | 30750 | 30750 | 30700 | 131 |
| 262 | 20240417 | 150000 | 15862770250 | 30750 | 30800 | 30800 | 30750 | 466 |
| 263 | 20240417 | 145900 | 15848435000 | 30800 | 30750 | 30850 | 30750 | 999 |
| 264 | 20240417 | 145800 | 15817670900 | 30750 | 30800 | 30850 | 30750 | 850 |
| 265 | 20240417 | 145700 | 15791498100 | 30800 | 30800 | 30850 | 30750 | 813 |
| 266 | 20240417 | 145600 | 15766457850 | 30750 | 30650 | 30800 | 30650 | 1075 |
| 267 | 20240417 | 145500 | 15733454800 | 30650 | 30650 | 30750 | 30600 | 1325 |
| 268 | 20240417 | 145400 | 15692817100 | 30650 | 30650 | 30650 | 30600 | 886 |
| 269 | 20240417 | 145300 | 15665671200 | 30650 | 30700 | 30750 | 30600 | 5002 |
| 270 | 20240417 | 145200 | 15512345100 | 30700 | 30750 | 30750 | 30650 | 3370 |
| 271 | 20240417 | 145100 | 15408860650 | 30750 | 30750 | 30750 | 30700 | 2084 |
| 272 | 20240417 | 145000 | 15344828250 | 30750 | 30750 | 30850 | 30750 | 427 |
| 273 | 20240417 | 144900 | 15331681850 | 30800 | 30800 | 30850 | 30750 | 618 |
| 274 | 20240417 | 144800 | 15312642550 | 30750 | 30800 | 30800 | 30750 | 196 |
| 275 | 20240417 | 144700 | 15306611250 | 30750 | 30850 | 30850 | 30750 | 165 |
| 276 | 20240417 | 144600 | 15301534250 | 30700 | 30750 | 30850 | 30700 | 1361 |
| 277 | 20240417 | 144500 | 15259694250 | 30750 | 30750 | 30800 | 30700 | 2060 |
| 278 | 20240417 | 144400 | 15196370550 | 30750 | 30900 | 30900 | 30700 | 8925 |
| 279 | 20240417 | 144300 | 14921570650 | 30950 | 30900 | 30950 | 30900 | 188 |
| 280 | 20240417 | 144200 | 14915760900 | 30900 | 30850 | 30900 | 30850 | 495 |
| 281 | 20240417 | 144100 | 14900475300 | 30900 | 30900 | 30900 | 30800 | 484 |
| 282 | 20240417 | 144000 | 14885520200 | 30900 | 30900 | 30900 | 30800 | 705 |
| 283 | 20240417 | 143900 | 14863753800 | 30800 | 30850 | 30900 | 30800 | 1589 |
| 284 | 20240417 | 143800 | 14814749250 | 30900 | 30950 | 30950 | 30900 | 68 |
| 285 | 20240417 | 143700 | 14812647750 | 30950 | 30900 | 31000 | 30850 | 1398 |
| 286 | 20240417 | 143600 | 14769485850 | 30950 | 31050 | 31050 | 30950 | 974 |
| 287 | 20240417 | 143500 | 14739323300 | 31050 | 31000 | 31050 | 30900 | 2136 |
| 288 | 20240417 | 143400 | 14673252550 | 31000 | 31050 | 31050 | 30950 | 904 |
| 289 | 20240417 | 143300 | 14645210000 | 31100 | 31000 | 31100 | 31000 | 199 |
| 290 | 20240417 | 143200 | 14639035900 | 31000 | 31050 | 31100 | 31000 | 148 |
| 291 | 20240417 | 143100 | 14634447150 | 31000 | 31000 | 31100 | 31000 | 565 |
| 292 | 20240417 | 143000 | 14616909450 | 30950 | 31050 | 31100 | 30950 | 868 |
| 293 | 20240417 | 142900 | 14590030450 | 31000 | 31000 | 31050 | 30950 | 2065 |
| 294 | 20240417 | 142800 | 14526086300 | 31000 | 31000 | 31000 | 30950 | 751 |
| 295 | 20240417 | 142700 | 14502809800 | 30950 | 30900 | 31000 | 30900 | 468 |
| 296 | 20240417 | 142600 | 14488324150 | 30900 | 30950 | 31000 | 30900 | 878 |
| 297 | 20240417 | 142500 | 14461149600 | 30950 | 31100 | 31100 | 30950 | 169 |
| 298 | 20240417 | 142400 | 14455899800 | 30900 | 31000 | 31000 | 30900 | 1397 |
| 299 | 20240417 | 142300 | 14412679350 | 31000 | 31000 | 31000 | 30950 | 172 |
| 300 | 20240417 | 142200 | 14407349850 | 31000 | 30950 | 31000 | 30900 | 773 |
| 301 | 20240417 | 142100 | 14383437600 | 30950 | 30900 | 31100 | 30900 | 1122 |
| 302 | 20240417 | 142000 | 14348751150 | 30900 | 30900 | 31000 | 30900 | 1524 |
| 303 | 20240417 | 141900 | 14301574650 | 30900 | 31050 | 31050 | 30850 | 2481 |
| 304 | 20240417 | 141800 | 14224736550 | 31200 | 31200 | 31200 | 30950 | 1302 |
| 305 | 20240417 | 141700 | 14184339500 | 31200 | 31200 | 31200 | 30850 | 4514 |
| 306 | 20240417 | 141600 | 14044789900 | 31000 | 31200 | 31250 | 31000 | 1441 |
| 307 | 20240417 | 141500 | 14000040600 | 31200 | 31150 | 31200 | 31000 | 4756 |
| 308 | 20240417 | 141400 | 13852333800 | 31100 | 31300 | 31300 | 31100 | 5154 |
| 309 | 20240417 | 141300 | 13691348300 | 31250 | 31500 | 31550 | 31250 | 1862 |
| 310 | 20240417 | 141200 | 13632960000 | 31500 | 31450 | 31500 | 31400 | 954 |
| 311 | 20240417 | 141100 | 13602963300 | 31450 | 31400 | 31450 | 31300 | 1577 |
| 312 | 20240417 | 141000 | 13553523950 | 31400 | 31450 | 31450 | 31300 | 1305 |
| 313 | 20240417 | 140900 | 13512531950 | 31500 | 31450 | 31500 | 31350 | 469 |
| 314 | 20240417 | 140800 | 13497797500 | 31450 | 31350 | 31500 | 31350 | 670 |
| 315 | 20240417 | 140700 | 13476730600 | 31300 | 31500 | 31500 | 31250 | 4133 |
| 316 | 20240417 | 140600 | 13347236300 | 31400 | 31800 | 31800 | 31400 | 4277 |
| 317 | 20240417 | 140500 | 13212109400 | 31800 | 31650 | 31800 | 31650 | 2514 |
| 318 | 20240417 | 140400 | 13132363900 | 31650 | 31850 | 31900 | 31650 | 2294 |
| 319 | 20240417 | 140300 | 13059452250 | 31800 | 31700 | 31800 | 31650 | 3658 |
| 320 | 20240417 | 140200 | 12943468950 | 31700 | 31650 | 31750 | 31600 | 3839 |
| 321 | 20240417 | 140100 | 12821828250 | 31750 | 31750 | 31800 | 31600 | 3260 |
| 322 | 20240417 | 140000 | 12718460100 | 31750 | 31650 | 31750 | 31350 | 2615 |
| 323 | 20240417 | 135900 | 12635728800 | 31650 | 31600 | 32100 | 31350 | 7492 |
| 324 | 20240417 | 135800 | 12397347150 | 31550 | 32200 | 32250 | 31350 | 11246 |
| 325 | 20240417 | 135700 | 12038936600 | 32200 | 32200 | 32300 | 32050 | 8313 |
| 326 | 20240417 | 135600 | 11771220900 | 32200 | 31950 | 32250 | 31800 | 11501 |
| 327 | 20240417 | 135500 | 11402265150 | 32100 | 31200 | 32500 | 31200 | 21691 |
| 328 | 20240417 | 135400 | 10711203050 | 31200 | 31000 | 31200 | 31000 | 2424 |
| 329 | 20240417 | 135300 | 10635777050 | 30950 | 31000 | 31000 | 30900 | 1760 |
| 330 | 20240417 | 135200 | 10581282750 | 31000 | 30850 | 31000 | 30850 | 1489 |
| 331 | 20240417 | 135100 | 10535210300 | 30850 | 30800 | 30900 | 30800 | 1844 |
| 332 | 20240417 | 135000 | 10478334700 | 30700 | 30700 | 30800 | 30700 | 157 |
| 333 | 20240417 | 134900 | 10473514050 | 30650 | 30700 | 30750 | 30650 | 405 |
| 334 | 20240417 | 134800 | 10461090600 | 30650 | 30550 | 30700 | 30500 | 2445 |
| 335 | 20240417 | 134700 | 10386081500 | 30500 | 30550 | 30700 | 30500 | 6596 |
| 336 | 20240417 | 134600 | 10184125100 | 30500 | 30400 | 30500 | 30350 | 2086 |
| 337 | 20240417 | 134500 | 10120590500 | 30350 | 30300 | 30350 | 30300 | 1165 |
| 338 | 20240417 | 134400 | 10085286900 | 30350 | 30350 | 30400 | 30300 | 642 |
| 339 | 20240417 | 134300 | 10065811300 | 30300 | 30400 | 30400 | 30300 | 1199 |
| 340 | 20240417 | 134200 | 10029401600 | 30350 | 30350 | 30350 | 30350 | 301 |
| 341 | 20240417 | 134100 | 10020266250 | 30300 | 30350 | 30350 | 30300 | 124 |
| 342 | 20240417 | 134000 | 10016503500 | 30350 | 30400 | 30450 | 30350 | 2540 |
| 343 | 20240417 | 133900 | 9939320100 | 30400 | 30350 | 30400 | 30300 | 1197 |
| 344 | 20240417 | 133800 | 9902993250 | 30300 | 30350 | 30350 | 30250 | 1029 |
| 345 | 20240417 | 133700 | 9871841450 | 30300 | 30350 | 30350 | 30300 | 210 |
| 346 | 20240417 | 133600 | 9865478400 | 30300 | 30350 | 30350 | 30250 | 705 |
| 347 | 20240417 | 133500 | 9844125650 | 30200 | 30300 | 30300 | 30200 | 954 |
| 348 | 20240417 | 133400 | 9815272500 | 30300 | 30300 | 30300 | 30250 | 168 |
| 349 | 20240417 | 133300 | 9810182950 | 30300 | 30350 | 30400 | 30200 | 6587 |
| 350 | 20240417 | 133200 | 9610931800 | 30400 | 30350 | 30400 | 30350 | 333 |
| 351 | 20240417 | 133100 | 9600820050 | 30350 | 30400 | 30450 | 30350 | 238 |
| 352 | 20240417 | 133000 | 9593583900 | 30400 | 30400 | 30400 | 30350 | 636 |
| 353 | 20240417 | 132900 | 9574266700 | 30350 | 30400 | 30600 | 30300 | 4353 |
| 354 | 20240417 | 132800 | 9442132550 | 30400 | 30500 | 30550 | 30400 | 1879 |
| 355 | 20240417 | 132700 | 9384936550 | 30550 | 30600 | 30600 | 30550 | 205 |
| 356 | 20240417 | 132600 | 9378673600 | 30600 | 30600 | 30600 | 30600 | 139 |
| 357 | 20240417 | 132500 | 9374420200 | 30650 | 30600 | 30700 | 30600 | 622 |
| 358 | 20240417 | 132400 | 9355355800 | 30650 | 30700 | 30750 | 30600 | 279 |
| 359 | 20240417 | 132300 | 9346797150 | 30600 | 30700 | 30700 | 30600 | 63 |
| 360 | 20240417 | 132200 | 9344869050 | 30750 | 30450 | 30750 | 30450 | 277 |
| 361 | 20240417 | 132100 | 9336397050 | 30450 | 30500 | 30600 | 30450 | 720 |
| 362 | 20240417 | 132000 | 9314414450 | 30500 | 30500 | 30500 | 30450 | 330 |
| 363 | 20240417 | 131900 | 9304354450 | 30450 | 30400 | 30450 | 30400 | 1575 |
| 364 | 20240417 | 131800 | 9256447750 | 30400 | 30400 | 30450 | 30400 | 3395 |
| 365 | 20240417 | 131700 | 9153224400 | 30400 | 30500 | 30500 | 30400 | 2244 |
| 366 | 20240417 | 131600 | 9084891650 | 30550 | 30550 | 30550 | 30500 | 163 |
| 367 | 20240417 | 131500 | 9079919500 | 30600 | 30500 | 30600 | 30450 | 988 |
| 368 | 20240417 | 131400 | 9049797150 | 30500 | 30550 | 30550 | 30500 | 776 |
| 369 | 20240417 | 131300 | 9026120200 | 30550 | 30600 | 30600 | 30550 | 359 |
| 370 | 20240417 | 131200 | 9015144850 | 30600 | 30650 | 30700 | 30600 | 220 |
| 371 | 20240417 | 131100 | 9008400100 | 30650 | 30550 | 30800 | 30550 | 23 |
| 372 | 20240417 | 131000 | 9007695200 | 30850 | 30500 | 31000 | 30500 | 1840 |
| 373 | 20240417 | 130900 | 8951060600 | 30550 | 30500 | 30550 | 30500 | 219 |
| 374 | 20240417 | 130800 | 8944374950 | 30550 | 30500 | 30600 | 30500 | 71 |
| 375 | 20240417 | 130700 | 8942207650 | 30500 | 30450 | 30550 | 30450 | 236 |
| 376 | 20240417 | 130600 | 8935011350 | 30450 | 30450 | 30600 | 30450 | 824 |
| 377 | 20240417 | 130500 | 8909919200 | 30450 | 30550 | 30550 | 30400 | 9294 |
| 378 | 20240417 | 130400 | 8626556750 | 30550 | 30650 | 30700 | 30500 | 7389 |
| 379 | 20240417 | 130300 | 8400700050 | 30650 | 30650 | 30650 | 30600 | 745 |
| 380 | 20240417 | 130200 | 8377866750 | 30700 | 30700 | 30750 | 30700 | 414 |
| 381 | 20240417 | 130100 | 8365156850 | 30700 | 30750 | 30750 | 30700 | 106 |
| 382 | 20240417 | 130000 | 8361902550 | 30800 | 30800 | 30800 | 30700 | 294 |
| 383 | 20240417 | 125900 | 8352872250 | 30700 | 30650 | 30700 | 30650 | 233 |
| 384 | 20240417 | 125800 | 8345730750 | 30650 | 30650 | 30650 | 30650 | 129 |
| 385 | 20240417 | 125700 | 8341776900 | 30650 | 30750 | 30750 | 30650 | 622 |
| 386 | 20240417 | 125600 | 8322685200 | 30650 | 30650 | 30650 | 30650 | 37 |
| 387 | 20240417 | 125500 | 8321551150 | 30650 | 30650 | 30650 | 30650 | 260 |
| 388 | 20240417 | 125400 | 8313582150 | 30650 | 30650 | 30650 | 30650 | 103 |
| 389 | 20240417 | 125300 | 8310425200 | 30600 | 30600 | 30700 | 30600 | 2365 |
| 390 | 20240417 | 125200 | 8238001500 | 30600 | 30700 | 30700 | 30600 | 885 |
| 391 | 20240417 | 125100 | 8210898700 | 30650 | 30700 | 30750 | 30650 | 1103 |
| 392 | 20240417 | 125000 | 8177051150 | 30700 | 30650 | 30700 | 30650 | 54 |
| 393 | 20240417 | 124900 | 8175394050 | 30650 | 30650 | 30650 | 30650 | 382 |
| 394 | 20240417 | 124800 | 8163685750 | 30650 | 30650 | 30650 | 30600 | 1903 |
| 395 | 20240417 | 124700 | 8105402600 | 30700 | 30700 | 30700 | 30700 | 260 |
| 396 | 20240417 | 124600 | 8097420600 | 30700 | 30700 | 30700 | 30650 | 419 |
| 397 | 20240417 | 124500 | 8084567800 | 30700 | 30750 | 30750 | 30700 | 692 |
| 398 | 20240417 | 124400 | 8063317800 | 30700 | 30700 | 30700 | 30700 | 73 |
| 399 | 20240417 | 124300 | 8061076700 | 30750 | 30800 | 30800 | 30750 | 131 |
| 400 | 20240417 | 124200 | 8057042200 | 30800 | 30800 | 30800 | 30800 | 266 |
| 401 | 20240417 | 124100 | 8048849400 | 30800 | 30700 | 30800 | 30700 | 166 |
| 402 | 20240417 | 124000 | 8043747700 | 30700 | 30750 | 30750 | 30700 | 807 |
| 403 | 20240417 | 123900 | 8018948650 | 30800 | 30900 | 30900 | 30800 | 1352 |
| 404 | 20240417 | 123800 | 7977300500 | 30850 | 30850 | 30850 | 30850 | 182 |
| 405 | 20240417 | 123700 | 7971685800 | 30850 | 30850 | 30900 | 30850 | 277 |
| 406 | 20240417 | 123600 | 7963135350 | 30850 | 30850 | 30850 | 30800 | 266 |
| 407 | 20240417 | 123500 | 7954932000 | 30900 | 30850 | 30900 | 30850 | 211 |
| 408 | 20240417 | 123400 | 7948422600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 409 | 20240417 | 123300 | 7948422600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 410 | 20240417 | 123200 | 7948422600 | 30800 | 30900 | 30900 | 30800 | 34 |
| 411 | 20240417 | 123100 | 7947372300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 412 | 20240417 | 123000 | 7947372300 | 30900 | 30850 | 30900 | 30800 | 401 |
| 413 | 20240417 | 122900 | 7934995600 | 30850 | 30850 | 30850 | 30850 | 206 |
| 414 | 20240417 | 122800 | 7928640500 | 30900 | 30900 | 30900 | 30800 | 1935 |
| 415 | 20240417 | 122700 | 7869037150 | 30900 | 30900 | 30900 | 30900 | 116 |
| 416 | 20240417 | 122600 | 7865452750 | 30800 | 30850 | 30850 | 30800 | 242 |
| 417 | 20240417 | 122500 | 7857995750 | 30850 | 30900 | 30900 | 30850 | 61 |
| 418 | 20240417 | 122400 | 7856112900 | 30850 | 30850 | 30850 | 30850 | 402 |
| 419 | 20240417 | 122300 | 7843711200 | 30850 | 30900 | 30900 | 30850 | 53 |
| 420 | 20240417 | 122200 | 7842075700 | 30900 | 30900 | 30900 | 30850 | 203 |
| 421 | 20240417 | 122100 | 7835803050 | 30900 | 30950 | 30950 | 30900 | 841 |
| 422 | 20240417 | 122000 | 7809796550 | 30950 | 30950 | 31000 | 30950 | 820 |
| 423 | 20240417 | 121900 | 7784417500 | 30950 | 30950 | 31000 | 30900 | 826 |
| 424 | 20240417 | 121800 | 7758865250 | 31000 | 31050 | 31050 | 31000 | 1115 |
| 425 | 20240417 | 121700 | 7724296650 | 31000 | 31000 | 31000 | 31000 | 855 |
| 426 | 20240417 | 121600 | 7697791650 | 31000 | 30950 | 31000 | 30900 | 833 |
| 427 | 20240417 | 121500 | 7672006850 | 30950 | 30900 | 30950 | 30900 | 140 |
| 428 | 20240417 | 121400 | 7667678350 | 30850 | 30850 | 30850 | 30850 | 11 |
| 429 | 20240417 | 121300 | 7667339000 | 30850 | 30850 | 30850 | 30850 | 491 |
| 430 | 20240417 | 121200 | 7652191650 | 30900 | 30850 | 30900 | 30850 | 783 |
| 431 | 20240417 | 121100 | 7628031100 | 30900 | 30850 | 30900 | 30850 | 301 |
| 432 | 20240417 | 121000 | 7618733200 | 30900 | 30850 | 30900 | 30800 | 379 |
| 433 | 20240417 | 120900 | 7607031850 | 30800 | 30800 | 30800 | 30800 | 838 |
| 434 | 20240417 | 120800 | 7581221450 | 30800 | 30800 | 30800 | 30750 | 597 |
| 435 | 20240417 | 120700 | 7562855650 | 30800 | 30750 | 30800 | 30750 | 130 |
| 436 | 20240417 | 120600 | 7558857650 | 30700 | 30650 | 30700 | 30650 | 1019 |
| 437 | 20240417 | 120500 | 7527623500 | 30650 | 30700 | 30700 | 30600 | 447 |
| 438 | 20240417 | 120400 | 7513923300 | 30600 | 30550 | 30700 | 30550 | 836 |
| 439 | 20240417 | 120300 | 7488345400 | 30550 | 30650 | 30650 | 30550 | 2479 |
| 440 | 20240417 | 120200 | 7412484300 | 30600 | 30600 | 30600 | 30600 | 247 |
| 441 | 20240417 | 120100 | 7404926100 | 30750 | 30650 | 30750 | 30650 | 1002 |
| 442 | 20240417 | 120000 | 7374214700 | 30650 | 30700 | 30700 | 30650 | 613 |
| 443 | 20240417 | 115900 | 7355401250 | 30700 | 30700 | 30700 | 30700 | 318 |
| 444 | 20240417 | 115800 | 7345638650 | 30700 | 30700 | 30700 | 30700 | 163 |
| 445 | 20240417 | 115700 | 7340634550 | 30700 | 30700 | 30700 | 30700 | 165 |
| 446 | 20240417 | 115600 | 7335569050 | 30700 | 30700 | 30700 | 30650 | 770 |
| 447 | 20240417 | 115500 | 7311959400 | 30700 | 30700 | 30700 | 30700 | 457 |
| 448 | 20240417 | 115400 | 7297929500 | 30700 | 30700 | 30700 | 30700 | 302 |
| 449 | 20240417 | 115300 | 7288658100 | 30650 | 30700 | 30700 | 30650 | 339 |
| 450 | 20240417 | 115200 | 7278253250 | 30700 | 30700 | 30700 | 30700 | 62 |
| 451 | 20240417 | 115100 | 7276349850 | 30700 | 30750 | 30750 | 30700 | 300 |
| 452 | 20240417 | 115000 | 7267139150 | 30700 | 30750 | 30750 | 30700 | 429 |
| 453 | 20240417 | 114900 | 7253968650 | 30750 | 30750 | 30750 | 30750 | 329 |
| 454 | 20240417 | 114800 | 7243851900 | 30750 | 30750 | 30750 | 30700 | 693 |
| 455 | 20240417 | 114700 | 7222555600 | 30800 | 30800 | 30900 | 30750 | 239 |
| 456 | 20240417 | 114600 | 7215195500 | 30800 | 30800 | 30800 | 30800 | 1041 |
| 457 | 20240417 | 114500 | 7183132700 | 30800 | 30850 | 30850 | 30800 | 940 |
| 458 | 20240417 | 114400 | 7154176950 | 30850 | 30900 | 30900 | 30850 | 218 |
| 459 | 20240417 | 114300 | 7147446150 | 30950 | 30850 | 30950 | 30850 | 515 |
| 460 | 20240417 | 114200 | 7131535800 | 30850 | 30850 | 30850 | 30800 | 482 |
| 461 | 20240417 | 114100 | 7116666150 | 30800 | 30850 | 30850 | 30750 | 332 |
| 462 | 20240417 | 114000 | 7106429600 | 30850 | 30850 | 30850 | 30850 | 7 |
| 463 | 20240417 | 113900 | 7106213650 | 30850 | 30750 | 30850 | 30750 | 510 |
| 464 | 20240417 | 113800 | 7090527550 | 30750 | 30750 | 30750 | 30750 | 325 |
| 465 | 20240417 | 113700 | 7080533800 | 30750 | 30700 | 30800 | 30650 | 235 |
| 466 | 20240417 | 113600 | 7073320400 | 30800 | 30700 | 30800 | 30700 | 460 |
| 467 | 20240417 | 113500 | 7059193900 | 30850 | 30700 | 30850 | 30700 | 496 |
| 468 | 20240417 | 113400 | 7043953900 | 30700 | 30700 | 30700 | 30650 | 178 |
| 469 | 20240417 | 113300 | 7038492200 | 30700 | 30750 | 30750 | 30700 | 525 |
| 470 | 20240417 | 113200 | 7022372000 | 30750 | 30750 | 30800 | 30750 | 268 |
| 471 | 20240417 | 113100 | 7014125500 | 30800 | 30800 | 30800 | 30750 | 243 |
| 472 | 20240417 | 113000 | 7006644100 | 30800 | 30700 | 30800 | 30700 | 353 |
| 473 | 20240417 | 112900 | 6995799700 | 30700 | 30650 | 30750 | 30600 | 126 |
| 474 | 20240417 | 112800 | 6991931550 | 30700 | 30600 | 30700 | 30600 | 19 |
| 475 | 20240417 | 112700 | 6991349450 | 30600 | 30600 | 30600 | 30550 | 1090 |
| 476 | 20240417 | 112600 | 6957995750 | 30600 | 30650 | 30650 | 30600 | 2725 |
| 477 | 20240417 | 112500 | 6874583900 | 30650 | 30650 | 30650 | 30650 | 300 |
| 478 | 20240417 | 112400 | 6865388900 | 30650 | 30650 | 30650 | 30650 | 567 |
| 479 | 20240417 | 112300 | 6848010350 | 30650 | 30650 | 30700 | 30600 | 398 |
| 480 | 20240417 | 112200 | 6835821150 | 30600 | 30600 | 30600 | 30600 | 110 |
| 481 | 20240417 | 112100 | 6832455150 | 30600 | 30650 | 30700 | 30600 | 3243 |
| 482 | 20240417 | 112000 | 6733124050 | 30650 | 30700 | 30800 | 30650 | 310 |
| 483 | 20240417 | 111900 | 6723611650 | 30700 | 30700 | 30700 | 30650 | 875 |
| 484 | 20240417 | 111800 | 6696757150 | 30750 | 30800 | 30850 | 30750 | 2197 |
| 485 | 20240417 | 111700 | 6629152900 | 30850 | 30850 | 30850 | 30850 | 76 |
| 486 | 20240417 | 111600 | 6626808300 | 30850 | 30900 | 30900 | 30800 | 321 |
| 487 | 20240417 | 111500 | 6616906750 | 30850 | 30850 | 30850 | 30850 | 8 |
| 488 | 20240417 | 111400 | 6616659950 | 30850 | 30800 | 30900 | 30800 | 66 |
| 489 | 20240417 | 111300 | 6614626850 | 30800 | 30850 | 30850 | 30800 | 293 |
| 490 | 20240417 | 111200 | 6605596950 | 30850 | 30850 | 30850 | 30850 | 70 |
| 491 | 20240417 | 111100 | 6603437450 | 30850 | 30850 | 30850 | 30850 | 100 |
| 492 | 20240417 | 111000 | 6600352450 | 31000 | 31000 | 31000 | 30900 | 309 |
| 493 | 20240417 | 110900 | 6590796250 | 31000 | 30900 | 31000 | 30900 | 233 |
| 494 | 20240417 | 110800 | 6583590150 | 30900 | 30900 | 30900 | 30900 | 371 |
| 495 | 20240417 | 110700 | 6572126250 | 30800 | 30800 | 30800 | 30800 | 827 |
| 496 | 20240417 | 110600 | 6546654650 | 30800 | 30850 | 30850 | 30800 | 713 |
| 497 | 20240417 | 110500 | 6524690200 | 30900 | 30850 | 30900 | 30850 | 349 |
| 498 | 20240417 | 110400 | 6513923300 | 30900 | 30900 | 30900 | 30900 | 865 |
| 499 | 20240417 | 110300 | 6487194800 | 30900 | 31000 | 31000 | 30900 | 88 |
| 500 | 20240417 | 110200 | 6484474750 | 30900 | 30950 | 31000 | 30900 | 33 |
| 501 | 20240417 | 110100 | 6483454150 | 30900 | 31000 | 31000 | 30900 | 103 |
| 502 | 20240417 | 110000 | 6480261350 | 30950 | 31000 | 31000 | 30950 | 720 |
| 503 | 20240417 | 105900 | 6457968700 | 31000 | 31000 | 31000 | 31000 | 182 |
| 504 | 20240417 | 105800 | 6452326700 | 31000 | 30950 | 31000 | 30900 | 319 |
| 505 | 20240417 | 105700 | 6442456900 | 30950 | 31000 | 31000 | 30950 | 191 |
| 506 | 20240417 | 105600 | 6436543550 | 30950 | 30950 | 30950 | 30900 | 248 |
| 507 | 20240417 | 105500 | 6428869850 | 30950 | 31000 | 31050 | 30950 | 2120 |
| 508 | 20240417 | 105400 | 6363198800 | 31000 | 30950 | 31000 | 30950 | 712 |
| 509 | 20240417 | 105300 | 6341149950 | 30950 | 30800 | 30950 | 30800 | 1501 |
| 510 | 20240417 | 105200 | 6294834550 | 30850 | 30850 | 30850 | 30800 | 247 |
| 511 | 20240417 | 105100 | 6287219700 | 30850 | 30800 | 30850 | 30800 | 73 |
| 512 | 20240417 | 105000 | 6284969400 | 30800 | 30700 | 30800 | 30700 | 572 |
| 513 | 20240417 | 104900 | 6267360200 | 30700 | 30750 | 30750 | 30700 | 18 |
| 514 | 20240417 | 104800 | 6266806850 | 30750 | 30750 | 30750 | 30750 | 255 |
| 515 | 20240417 | 104700 | 6258965600 | 30750 | 30850 | 30850 | 30750 | 554 |
| 516 | 20240417 | 104600 | 6241920100 | 30750 | 30750 | 30750 | 30750 | 183 |
| 517 | 20240417 | 104500 | 6236292850 | 30700 | 30750 | 30800 | 30700 | 469 |
| 518 | 20240417 | 104400 | 6221894400 | 30700 | 30850 | 30850 | 30700 | 2209 |
| 519 | 20240417 | 104300 | 6153949500 | 30850 | 30800 | 30850 | 30800 | 63 |
| 520 | 20240417 | 104200 | 6152007200 | 30850 | 30800 | 30850 | 30800 | 90 |
| 521 | 20240417 | 104100 | 6149232650 | 30800 | 30800 | 30850 | 30800 | 86 |
| 522 | 20240417 | 104000 | 6146583800 | 30800 | 30750 | 30800 | 30750 | 126 |
| 523 | 20240417 | 103900 | 6142703750 | 30700 | 30800 | 30800 | 30700 | 342 |
| 524 | 20240417 | 103800 | 6132198600 | 30750 | 30800 | 30800 | 30700 | 1553 |
| 525 | 20240417 | 103700 | 6084475000 | 30800 | 30850 | 30850 | 30800 | 54 |
| 526 | 20240417 | 103600 | 6082810750 | 30850 | 30750 | 30850 | 30750 | 210 |
| 527 | 20240417 | 103500 | 6076341100 | 30800 | 30850 | 30850 | 30800 | 112 |
| 528 | 20240417 | 103400 | 6072889900 | 30850 | 30750 | 30850 | 30700 | 586 |
| 529 | 20240417 | 103300 | 6054878350 | 30850 | 30750 | 30850 | 30750 | 230 |
| 530 | 20240417 | 103200 | 6047783850 | 30750 | 30800 | 30800 | 30750 | 435 |
| 531 | 20240417 | 103100 | 6034400250 | 30800 | 30800 | 30850 | 30800 | 537 |
| 532 | 20240417 | 103000 | 6017860550 | 30800 | 30850 | 30850 | 30800 | 357 |
| 533 | 20240417 | 102900 | 6006861900 | 30750 | 30800 | 30800 | 30700 | 1037 |
| 534 | 20240417 | 102800 | 5975022950 | 30700 | 30850 | 30850 | 30700 | 86 |
| 535 | 20240417 | 102700 | 5972374500 | 30700 | 30850 | 30850 | 30700 | 407 |
| 536 | 20240417 | 102600 | 5959858600 | 30850 | 30750 | 30850 | 30750 | 1212 |
| 537 | 20240417 | 102500 | 5922564300 | 30750 | 30850 | 30850 | 30750 | 904 |
| 538 | 20240417 | 102400 | 5894737450 | 30850 | 30900 | 30900 | 30850 | 1492 |
| 539 | 20240417 | 102300 | 5848634700 | 30950 | 31000 | 31050 | 30950 | 81 |
| 540 | 20240417 | 102200 | 5846125550 | 31000 | 30900 | 31000 | 30900 | 2023 |
| 541 | 20240417 | 102100 | 5783460600 | 30850 | 30900 | 30900 | 30850 | 496 |
| 542 | 20240417 | 102000 | 5768154700 | 30900 | 30950 | 30950 | 30900 | 142 |
| 543 | 20240417 | 101900 | 5763765550 | 30850 | 30950 | 30950 | 30850 | 818 |
| 544 | 20240417 | 101800 | 5738465300 | 30950 | 30750 | 30950 | 30650 | 3565 |
| 545 | 20240417 | 101700 | 5628802750 | 30750 | 30750 | 30750 | 30750 | 135 |
| 546 | 20240417 | 101600 | 5624651500 | 30750 | 30700 | 30800 | 30650 | 295 |
| 547 | 20240417 | 101500 | 5615590350 | 30750 | 30750 | 30800 | 30700 | 250 |
| 548 | 20240417 | 101400 | 5607904650 | 30800 | 30700 | 30800 | 30650 | 921 |
| 549 | 20240417 | 101300 | 5579623500 | 30700 | 30850 | 30850 | 30700 | 778 |
| 550 | 20240417 | 101200 | 5555676700 | 30900 | 30900 | 30950 | 30800 | 813 |
| 551 | 20240417 | 101100 | 5530565550 | 30900 | 30750 | 30950 | 30700 | 2603 |
| 552 | 20240417 | 101000 | 5450312700 | 30750 | 30650 | 30750 | 30600 | 3792 |
| 553 | 20240417 | 100900 | 5334188600 | 30650 | 30650 | 30700 | 30650 | 2056 |
| 554 | 20240417 | 100800 | 5271162800 | 30650 | 30750 | 30750 | 30650 | 1399 |
| 555 | 20240417 | 100700 | 5228262100 | 30700 | 30800 | 30800 | 30650 | 3190 |
| 556 | 20240417 | 100600 | 5130369150 | 30750 | 30800 | 30850 | 30700 | 3346 |
| 557 | 20240417 | 100500 | 5027368100 | 30800 | 30850 | 30850 | 30800 | 1177 |
| 558 | 20240417 | 100400 | 4991067800 | 30900 | 30900 | 30900 | 30800 | 1813 |
| 559 | 20240417 | 100300 | 4935114500 | 30900 | 30950 | 31000 | 30900 | 586 |
| 560 | 20240417 | 100200 | 4916994000 | 30950 | 31000 | 31050 | 30900 | 383 |
| 561 | 20240417 | 100100 | 4905147500 | 31000 | 31050 | 31050 | 30950 | 333 |
| 562 | 20240417 | 100000 | 4894826750 | 31050 | 31000 | 31150 | 31000 | 621 |
| 563 | 20240417 | 095900 | 4875553700 | 31000 | 31150 | 31250 | 31000 | 538 |
| 564 | 20240417 | 095800 | 4858830100 | 31150 | 31100 | 31150 | 31100 | 156 |
| 565 | 20240417 | 095700 | 4853978450 | 31100 | 30900 | 31100 | 30850 | 771 |
| 566 | 20240417 | 095600 | 4830121500 | 30950 | 30850 | 30950 | 30850 | 1791 |
| 567 | 20240417 | 095500 | 4774844900 | 30900 | 30850 | 30900 | 30850 | 1154 |
| 568 | 20240417 | 095400 | 4739242050 | 30850 | 30950 | 30950 | 30850 | 1706 |
| 569 | 20240417 | 095300 | 4686530650 | 30950 | 31000 | 31000 | 30850 | 2238 |
| 570 | 20240417 | 095200 | 4617384000 | 30950 | 30950 | 30950 | 30950 | 890 |
| 571 | 20240417 | 095100 | 4589838500 | 30950 | 30950 | 31000 | 30900 | 1195 |
| 572 | 20240417 | 095000 | 4552874000 | 30950 | 30950 | 31050 | 30950 | 1465 |
| 573 | 20240417 | 094900 | 4507514150 | 31050 | 31050 | 31100 | 30950 | 5722 |
| 574 | 20240417 | 094800 | 4330075600 | 31050 | 31050 | 31100 | 31050 | 2609 |
| 575 | 20240417 | 094700 | 4249017450 | 31050 | 31100 | 31100 | 31050 | 749 |
| 576 | 20240417 | 094600 | 4225723600 | 31150 | 31200 | 31200 | 31150 | 325 |
| 577 | 20240417 | 094500 | 4215596550 | 31200 | 31300 | 31300 | 31200 | 244 |
| 578 | 20240417 | 094400 | 4207971350 | 31300 | 31200 | 31350 | 31200 | 937 |
| 579 | 20240417 | 094300 | 4178608400 | 31200 | 31250 | 31250 | 31050 | 3064 |
| 580 | 20240417 | 094200 | 4083211900 | 31300 | 31200 | 31300 | 31150 | 1637 |
| 581 | 20240417 | 094100 | 4032128300 | 31250 | 31250 | 31250 | 31250 | 320 |
| 582 | 20240417 | 094000 | 4022128300 | 31250 | 31300 | 31300 | 31250 | 705 |
| 583 | 20240417 | 093900 | 4000097000 | 31250 | 31350 | 31350 | 31250 | 1348 |
| 584 | 20240417 | 093800 | 3957877600 | 31300 | 31250 | 31300 | 31250 | 530 |
| 585 | 20240417 | 093700 | 3941314450 | 31250 | 31350 | 31350 | 31250 | 949 |
| 586 | 20240417 | 093600 | 3911609600 | 31350 | 31200 | 31350 | 31200 | 530 |
| 587 | 20240417 | 093500 | 3895043400 | 31150 | 31100 | 31150 | 31100 | 447 |
| 588 | 20240417 | 093400 | 3881136950 | 31100 | 31000 | 31100 | 31000 | 1143 |
| 589 | 20240417 | 093300 | 3845647850 | 31050 | 31150 | 31150 | 31000 | 3186 |
| 590 | 20240417 | 093200 | 3746586400 | 31300 | 31400 | 31400 | 31150 | 3060 |
| 591 | 20240417 | 093100 | 3650946650 | 31400 | 31300 | 31450 | 31300 | 1756 |
| 592 | 20240417 | 093000 | 3595868600 | 31300 | 31250 | 31400 | 31150 | 1393 |
| 593 | 20240417 | 092900 | 3552285500 | 31200 | 31250 | 31350 | 31200 | 3142 |
| 594 | 20240417 | 092800 | 3454006200 | 31150 | 31300 | 31350 | 31150 | 1539 |
| 595 | 20240417 | 092700 | 3405938300 | 31350 | 31250 | 31350 | 31250 | 2173 |
| 596 | 20240417 | 092600 | 3337928350 | 31250 | 31150 | 31250 | 31150 | 1015 |
| 597 | 20240417 | 092500 | 3306272500 | 31150 | 31200 | 31400 | 31150 | 2763 |
| 598 | 20240417 | 092400 | 3219829750 | 31200 | 30900 | 31200 | 30900 | 2581 |
| 599 | 20240417 | 092300 | 3139662850 | 30850 | 31200 | 31200 | 30650 | 14440 |
| 600 | 20240417 | 092200 | 2692028450 | 31200 | 31350 | 31400 | 31200 | 3562 |
| 601 | 20240417 | 092100 | 2580650600 | 31350 | 31400 | 31450 | 31350 | 1904 |
| 602 | 20240417 | 092000 | 2520883350 | 31400 | 31450 | 31500 | 31400 | 2009 |
| 603 | 20240417 | 091900 | 2457769750 | 31500 | 31600 | 31700 | 31450 | 1384 |
| 604 | 20240417 | 091800 | 2414095400 | 31650 | 31700 | 31750 | 31650 | 558 |
| 605 | 20240417 | 091700 | 2396407600 | 31750 | 31750 | 31750 | 31700 | 895 |
| 606 | 20240417 | 091600 | 2368019750 | 31700 | 31600 | 31800 | 31600 | 1784 |
| 607 | 20240417 | 091500 | 2311632750 | 31600 | 31500 | 31600 | 31450 | 434 |
| 608 | 20240417 | 091400 | 2297959400 | 31500 | 31450 | 31500 | 31400 | 2130 |
| 609 | 20240417 | 091300 | 2231016850 | 31450 | 31600 | 31600 | 31400 | 2383 |
| 610 | 20240417 | 091200 | 2155940250 | 31600 | 31500 | 31750 | 31500 | 2613 |
| 611 | 20240417 | 091100 | 2073574900 | 31450 | 31550 | 31700 | 31450 | 3149 |
| 612 | 20240417 | 091000 | 1974426350 | 31700 | 31800 | 31800 | 31550 | 6809 |
| 613 | 20240417 | 090900 | 1758986300 | 31850 | 31700 | 31850 | 31650 | 2766 |
| 614 | 20240417 | 090800 | 1671191400 | 31700 | 31900 | 31900 | 31700 | 3334 |
| 615 | 20240417 | 090700 | 1565239600 | 31900 | 31900 | 31950 | 31750 | 917 |
| 616 | 20240417 | 090600 | 1536011050 | 31900 | 31700 | 31950 | 31650 | 8977 |
| 617 | 20240417 | 090500 | 1250225900 | 31700 | 31800 | 32000 | 31700 | 3337 |
| 618 | 20240417 | 090400 | 1144132700 | 31850 | 32250 | 32250 | 31650 | 6000 |
| 619 | 20240417 | 090300 | 952385150 | 32100 | 32100 | 32250 | 31950 | 3928 |
| 620 | 20240417 | 090200 | 826052900 | 32150 | 32200 | 32200 | 31900 | 5689 |
| 621 | 20240417 | 090100 | 643603100 | 32250 | 32450 | 32650 | 32050 | 5446 |
| 622 | 20240417 | 090000 | 467637600 | 32450 | 32850 | 32850 | 32300 | 14287 |