33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 2449 |
| 3 | 20240417 | 192500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20240417 | 192400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20240417 | 192300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20240417 | 192200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20240417 | 192100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20240417 | 192000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20240417 | 191900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20240417 | 191800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20240417 | 191700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20240417 | 191600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20240417 | 191500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20240417 | 191400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20240417 | 191300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20240417 | 191200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20240417 | 191100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20240417 | 191000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20240417 | 190900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20240417 | 190800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20240417 | 190700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20240417 | 190600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20240417 | 190500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20240417 | 190400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20240417 | 190300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20240417 | 190200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20240417 | 190100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20240417 | 190000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20240417 | 185900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20240417 | 185800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20240417 | 185700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20240417 | 185600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 2449 |
| 33 | 20240417 | 185500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20240417 | 185400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20240417 | 185300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20240417 | 185200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20240417 | 185100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20240417 | 185000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20240417 | 184900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20240417 | 184800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20240417 | 184700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20240417 | 184600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20240417 | 184500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20240417 | 184400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20240417 | 184300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20240417 | 184200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20240417 | 184100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20240417 | 184000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20240417 | 183900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20240417 | 183800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20240417 | 183700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20240417 | 183600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20240417 | 183500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20240417 | 183400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20240417 | 183300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20240417 | 183200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20240417 | 183100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20240417 | 183000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20240417 | 182900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20240417 | 182800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20240417 | 182700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20240417 | 182600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 2449 |
| 63 | 20240417 | 182500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20240417 | 182400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20240417 | 182300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20240417 | 182200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20240417 | 182100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20240417 | 182000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20240417 | 181900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20240417 | 181800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20240417 | 181700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20240417 | 181600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20240417 | 181500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20240417 | 181400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20240417 | 181300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20240417 | 181200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20240417 | 181100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20240417 | 181000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20240417 | 180900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20240417 | 180800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20240417 | 180700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20240417 | 180600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20240417 | 180500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20240417 | 180400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20240417 | 180300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20240417 | 180200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20240417 | 180100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20240417 | 180000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20240417 | 175900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20240417 | 175800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20240417 | 175700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20240417 | 175600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 2449 |
| 93 | 20240417 | 175500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20240417 | 175400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20240417 | 175300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20240417 | 175200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20240417 | 175100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20240417 | 175000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20240417 | 174900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20240417 | 174800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20240417 | 174700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20240417 | 174600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20240417 | 174500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20240417 | 174400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20240417 | 174300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20240417 | 174200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20240417 | 174100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20240417 | 174000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20240417 | 173900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20240417 | 173800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20240417 | 173700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20240417 | 173600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20240417 | 173500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20240417 | 173400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20240417 | 173300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20240417 | 173200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20240417 | 173100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20240417 | 173000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20240417 | 172900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20240417 | 172800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20240417 | 172700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20240417 | 172600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 2449 |
| 123 | 20240417 | 172500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20240417 | 172400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20240417 | 172300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20240417 | 172200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20240417 | 172100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20240417 | 172000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20240417 | 171900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20240417 | 171800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20240417 | 171700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20240417 | 171600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20240417 | 171500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20240417 | 171400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20240417 | 171300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20240417 | 171200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20240417 | 171100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20240417 | 171000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20240417 | 170900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20240417 | 170800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20240417 | 170700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20240417 | 170600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20240417 | 170500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20240417 | 170400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20240417 | 170300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20240417 | 170200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20240417 | 170100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20240417 | 170000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20240417 | 165900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20240417 | 165800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20240417 | 165700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20240417 | 165600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 2449 |
| 153 | 20240417 | 165500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20240417 | 165400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20240417 | 165300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20240417 | 165200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20240417 | 165100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20240417 | 165000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20240417 | 164900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20240417 | 164800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20240417 | 164700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20240417 | 164600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20240417 | 164500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20240417 | 164400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20240417 | 164300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20240417 | 164200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20240417 | 164100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20240417 | 164000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20240417 | 163900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20240417 | 163800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20240417 | 163700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20240417 | 163600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20240417 | 163500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20240417 | 163400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20240417 | 163300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20240417 | 163200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20240417 | 163100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20240417 | 163000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20240417 | 162900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20240417 | 162800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20240417 | 162700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20240417 | 162600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 2449 |
| 183 | 20240417 | 162500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20240417 | 162400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20240417 | 162300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20240417 | 162200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20240417 | 162100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20240417 | 162000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20240417 | 161900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20240417 | 161800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20240417 | 161700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20240417 | 161600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20240417 | 161500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20240417 | 161400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20240417 | 161300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20240417 | 161200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20240417 | 161100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20240417 | 161000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20240417 | 160900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20240417 | 160800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20240417 | 160700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20240417 | 160600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20240417 | 160500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20240417 | 160400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20240417 | 160300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20240417 | 160200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20240417 | 160100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20240417 | 160000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20240417 | 155900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20240417 | 155800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20240417 | 155700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20240417 | 155600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 2449 |
| 213 | 20240417 | 155500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20240417 | 155400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20240417 | 155300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20240417 | 155200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20240417 | 155100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20240417 | 155000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20240417 | 154900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20240417 | 154800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20240417 | 154700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20240417 | 154600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20240417 | 154500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 224 | 20240417 | 154400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 225 | 20240417 | 154300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 226 | 20240417 | 154200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 227 | 20240417 | 154100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 228 | 20240417 | 154000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 229 | 20240417 | 153900 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 230 | 20240417 | 153800 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 231 | 20240417 | 153700 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 232 | 20240417 | 153600 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 233 | 20240417 | 153500 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 234 | 20240417 | 153400 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20240417 | 153300 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 236 | 20240417 | 153200 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 237 | 20240417 | 153100 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 238 | 20240417 | 153000 | 4386299150 | 30300 | 30300 | 30300 | 30300 | 2449 |
| 239 | 20240417 | 152900 | 4312094450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20240417 | 152800 | 4312094450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 241 | 20240417 | 152700 | 4312094450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 242 | 20240417 | 152600 | 4312094450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 243 | 20240417 | 152500 | 4312094450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 244 | 20240417 | 152400 | 4312094450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20240417 | 152300 | 4312094450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 246 | 20240417 | 152200 | 4312094450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 247 | 20240417 | 152100 | 4312094450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 248 | 20240417 | 152000 | 4312094450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 249 | 20240417 | 151900 | 4312094450 | 30200 | 30200 | 30200 | 30200 | 259 |
| 250 | 20240417 | 151800 | 4304272650 | 30200 | 30200 | 30200 | 30200 | 628 |
| 251 | 20240417 | 151700 | 4285307050 | 30200 | 30250 | 30250 | 30200 | 382 |
| 252 | 20240417 | 151600 | 4273766100 | 30250 | 30400 | 30400 | 30200 | 336 |
| 253 | 20240417 | 151500 | 4263578550 | 30200 | 30300 | 30350 | 30200 | 551 |
| 254 | 20240417 | 151400 | 4246882200 | 30300 | 30300 | 30350 | 30250 | 353 |
| 255 | 20240417 | 151300 | 4236185250 | 30250 | 30250 | 30300 | 30250 | 593 |
| 256 | 20240417 | 151200 | 4218230600 | 30200 | 30300 | 30300 | 30200 | 1370 |
| 257 | 20240417 | 151100 | 4176783950 | 30250 | 30150 | 30300 | 30150 | 316 |
| 258 | 20240417 | 151000 | 4167224100 | 30150 | 30150 | 30250 | 30150 | 550 |
| 259 | 20240417 | 150900 | 4150620200 | 30200 | 30150 | 30200 | 30150 | 271 |
| 260 | 20240417 | 150800 | 4142440000 | 30150 | 30150 | 30200 | 30150 | 1508 |
| 261 | 20240417 | 150700 | 4096957900 | 30150 | 30200 | 30200 | 30150 | 535 |
| 262 | 20240417 | 150600 | 4080807950 | 30200 | 30150 | 30200 | 30150 | 290 |
| 263 | 20240417 | 150500 | 4072050550 | 30150 | 30150 | 30250 | 30150 | 861 |
| 264 | 20240417 | 150400 | 4046068500 | 30150 | 30150 | 30200 | 30150 | 500 |
| 265 | 20240417 | 150300 | 4030985650 | 30200 | 30150 | 30200 | 30150 | 557 |
| 266 | 20240417 | 150200 | 4014172000 | 30200 | 30200 | 30200 | 30150 | 544 |
| 267 | 20240417 | 150100 | 3997754400 | 30250 | 30200 | 30250 | 30200 | 276 |
| 268 | 20240417 | 150000 | 3989412450 | 30250 | 30250 | 30250 | 30200 | 634 |
| 269 | 20240417 | 145900 | 3970248900 | 30250 | 30250 | 30250 | 30200 | 356 |
| 270 | 20240417 | 145800 | 3959480250 | 30250 | 30250 | 30250 | 30250 | 382 |
| 271 | 20240417 | 145700 | 3947924750 | 30250 | 30200 | 30250 | 30200 | 345 |
| 272 | 20240417 | 145600 | 3937496900 | 30200 | 30150 | 30250 | 30150 | 276 |
| 273 | 20240417 | 145500 | 3929155950 | 30150 | 30150 | 30200 | 30100 | 583 |
| 274 | 20240417 | 145400 | 3911577650 | 30150 | 30150 | 30150 | 30100 | 265 |
| 275 | 20240417 | 145300 | 3903588850 | 30150 | 30150 | 30200 | 30150 | 535 |
| 276 | 20240417 | 145200 | 3887449150 | 30150 | 30150 | 30200 | 30150 | 370 |
| 277 | 20240417 | 145100 | 3876282050 | 30200 | 30150 | 30200 | 30150 | 600 |
| 278 | 20240417 | 145000 | 3858176350 | 30200 | 30200 | 30250 | 30150 | 536 |
| 279 | 20240417 | 144900 | 3841989600 | 30250 | 30200 | 30250 | 30150 | 244 |
| 280 | 20240417 | 144800 | 3834620950 | 30200 | 30250 | 30250 | 30150 | 232 |
| 281 | 20240417 | 144700 | 3827614450 | 30250 | 30200 | 30250 | 30200 | 354 |
| 282 | 20240417 | 144600 | 3816910600 | 30200 | 30200 | 30200 | 30150 | 397 |
| 283 | 20240417 | 144500 | 3804921700 | 30200 | 30200 | 30250 | 30150 | 329 |
| 284 | 20240417 | 144400 | 3794978500 | 30250 | 30250 | 30250 | 30200 | 332 |
| 285 | 20240417 | 144300 | 3784939700 | 30250 | 30250 | 30250 | 30200 | 370 |
| 286 | 20240417 | 144200 | 3773755850 | 30200 | 30300 | 30300 | 30200 | 557 |
| 287 | 20240417 | 144100 | 3756903000 | 30250 | 30350 | 30350 | 30250 | 274 |
| 288 | 20240417 | 144000 | 3748595150 | 30300 | 30300 | 30300 | 30300 | 164 |
| 289 | 20240417 | 143900 | 3743625950 | 30300 | 30300 | 30300 | 30250 | 395 |
| 290 | 20240417 | 143800 | 3731659800 | 30300 | 30300 | 30300 | 30300 | 484 |
| 291 | 20240417 | 143700 | 3716994600 | 30300 | 30250 | 30300 | 30250 | 232 |
| 292 | 20240417 | 143600 | 3709966000 | 30250 | 30350 | 30350 | 30250 | 331 |
| 293 | 20240417 | 143500 | 3699925300 | 30350 | 30350 | 30400 | 30350 | 176 |
| 294 | 20240417 | 143400 | 3694576950 | 30350 | 30300 | 30350 | 30300 | 269 |
| 295 | 20240417 | 143300 | 3686425750 | 30400 | 30350 | 30400 | 30300 | 389 |
| 296 | 20240417 | 143200 | 3674617450 | 30350 | 30300 | 30350 | 30300 | 187 |
| 297 | 20240417 | 143100 | 3668943450 | 30350 | 30400 | 30400 | 30300 | 758 |
| 298 | 20240417 | 143000 | 3645922900 | 30400 | 30400 | 30450 | 30400 | 183 |
| 299 | 20240417 | 142900 | 3640352050 | 30450 | 30450 | 30450 | 30450 | 340 |
| 300 | 20240417 | 142800 | 3629999050 | 30450 | 30500 | 30500 | 30400 | 254 |
| 301 | 20240417 | 142700 | 3622264500 | 30500 | 30400 | 30500 | 30400 | 288 |
| 302 | 20240417 | 142600 | 3613490800 | 30400 | 30400 | 30450 | 30400 | 441 |
| 303 | 20240417 | 142500 | 3600072400 | 30400 | 30450 | 30450 | 30400 | 342 |
| 304 | 20240417 | 142400 | 3589666750 | 30400 | 30350 | 30400 | 30350 | 436 |
| 305 | 20240417 | 142300 | 3576424550 | 30350 | 30400 | 30450 | 30350 | 333 |
| 306 | 20240417 | 142200 | 3566295050 | 30400 | 30350 | 30400 | 30350 | 150 |
| 307 | 20240417 | 142100 | 3561735550 | 30350 | 30400 | 30450 | 30350 | 462 |
| 308 | 20240417 | 142000 | 3547682700 | 30400 | 30350 | 30450 | 30350 | 112 |
| 309 | 20240417 | 141900 | 3544278350 | 30400 | 30400 | 30450 | 30400 | 399 |
| 310 | 20240417 | 141800 | 3532130000 | 30400 | 30400 | 30400 | 30350 | 182 |
| 311 | 20240417 | 141700 | 3526598200 | 30400 | 30400 | 30450 | 30400 | 293 |
| 312 | 20240417 | 141600 | 3517681300 | 30450 | 30450 | 30450 | 30450 | 390 |
| 313 | 20240417 | 141500 | 3505805800 | 30450 | 30400 | 30450 | 30400 | 309 |
| 314 | 20240417 | 141400 | 3496409200 | 30400 | 30400 | 30450 | 30400 | 364 |
| 315 | 20240417 | 141300 | 3485330950 | 30400 | 30400 | 30450 | 30400 | 175 |
| 316 | 20240417 | 141200 | 3480003550 | 30400 | 30400 | 30500 | 30400 | 1429 |
| 317 | 20240417 | 141100 | 3436463850 | 30450 | 30400 | 30450 | 30400 | 382 |
| 318 | 20240417 | 141000 | 3424837200 | 30450 | 30400 | 30450 | 30400 | 405 |
| 319 | 20240417 | 140900 | 3412518000 | 30450 | 30400 | 30450 | 30400 | 401 |
| 320 | 20240417 | 140800 | 3400313800 | 30450 | 30400 | 30450 | 30350 | 405 |
| 321 | 20240417 | 140700 | 3387995100 | 30350 | 30400 | 30450 | 30350 | 476 |
| 322 | 20240417 | 140600 | 3373518300 | 30400 | 30450 | 30450 | 30300 | 957 |
| 323 | 20240417 | 140500 | 3344394900 | 30400 | 30250 | 30400 | 30250 | 476 |
| 324 | 20240417 | 140400 | 3329961200 | 30250 | 30350 | 30350 | 30250 | 1108 |
| 325 | 20240417 | 140300 | 3296383000 | 30300 | 30350 | 30400 | 30300 | 468 |
| 326 | 20240417 | 140200 | 3282178100 | 30350 | 30350 | 30450 | 30350 | 259 |
| 327 | 20240417 | 140100 | 3274309000 | 30350 | 30200 | 30350 | 30150 | 593 |
| 328 | 20240417 | 140000 | 3256345900 | 30200 | 30100 | 30200 | 30100 | 304 |
| 329 | 20240417 | 135900 | 3247170050 | 30100 | 30150 | 30200 | 30100 | 476 |
| 330 | 20240417 | 135800 | 3232817600 | 30200 | 30150 | 30200 | 30100 | 471 |
| 331 | 20240417 | 135700 | 3218611150 | 30200 | 30200 | 30200 | 30150 | 281 |
| 332 | 20240417 | 135600 | 3210133600 | 30150 | 30100 | 30150 | 30100 | 538 |
| 333 | 20240417 | 135500 | 3193923950 | 30100 | 30100 | 30150 | 30100 | 271 |
| 334 | 20240417 | 135400 | 3185766750 | 30150 | 30150 | 30150 | 30100 | 90 |
| 335 | 20240417 | 135300 | 3183055100 | 30150 | 30000 | 30300 | 30000 | 1576 |
| 336 | 20240417 | 135200 | 3135442500 | 30050 | 30000 | 30050 | 30000 | 1162 |
| 337 | 20240417 | 135100 | 3100533700 | 30050 | 30000 | 30050 | 30000 | 913 |
| 338 | 20240417 | 135000 | 3073136200 | 30000 | 30000 | 30050 | 30000 | 347 |
| 339 | 20240417 | 134900 | 3062724450 | 30000 | 30050 | 30100 | 30000 | 1065 |
| 340 | 20240417 | 134800 | 3030709800 | 30050 | 30050 | 30100 | 30050 | 254 |
| 341 | 20240417 | 134700 | 3023070750 | 30100 | 30050 | 30100 | 30050 | 295 |
| 342 | 20240417 | 134600 | 3014205800 | 30100 | 30100 | 30100 | 30050 | 605 |
| 343 | 20240417 | 134500 | 2996000150 | 30050 | 30100 | 30100 | 30050 | 643 |
| 344 | 20240417 | 134400 | 2976650450 | 30100 | 30200 | 30200 | 30100 | 871 |
| 345 | 20240417 | 134300 | 2950349200 | 30200 | 30150 | 30250 | 30150 | 193 |
| 346 | 20240417 | 134200 | 2944514850 | 30150 | 30150 | 30200 | 30100 | 193 |
| 347 | 20240417 | 134100 | 2938696150 | 30100 | 30200 | 30200 | 30100 | 347 |
| 348 | 20240417 | 134000 | 2928232150 | 30150 | 30200 | 30200 | 30100 | 129 |
| 349 | 20240417 | 133900 | 2924342700 | 30150 | 30150 | 30150 | 30100 | 521 |
| 350 | 20240417 | 133800 | 2908644850 | 30150 | 30150 | 30150 | 30100 | 346 |
| 351 | 20240417 | 133700 | 2898213350 | 30100 | 30150 | 30150 | 30100 | 237 |
| 352 | 20240417 | 133600 | 2891075150 | 30150 | 30150 | 30200 | 30150 | 176 |
| 353 | 20240417 | 133500 | 2885768600 | 30150 | 30150 | 30200 | 30150 | 309 |
| 354 | 20240417 | 133400 | 2876445900 | 30150 | 30150 | 30200 | 30150 | 333 |
| 355 | 20240417 | 133300 | 2866405600 | 30200 | 30150 | 30200 | 30150 | 243 |
| 356 | 20240417 | 133200 | 2859067950 | 30150 | 30200 | 30200 | 30150 | 340 |
| 357 | 20240417 | 133100 | 2848806800 | 30200 | 30200 | 30250 | 30200 | 89 |
| 358 | 20240417 | 133000 | 2846116500 | 30200 | 30200 | 30200 | 30200 | 366 |
| 359 | 20240417 | 132900 | 2835063300 | 30200 | 30200 | 30250 | 30200 | 330 |
| 360 | 20240417 | 132800 | 2825096350 | 30200 | 30250 | 30300 | 30200 | 432 |
| 361 | 20240417 | 132700 | 2812022600 | 30250 | 30300 | 30350 | 30250 | 757 |
| 362 | 20240417 | 132600 | 2789084950 | 30300 | 30350 | 30350 | 30300 | 76 |
| 363 | 20240417 | 132500 | 2786779700 | 30400 | 30300 | 30400 | 30300 | 301 |
| 364 | 20240417 | 132400 | 2777635650 | 30350 | 30300 | 30450 | 30300 | 467 |
| 365 | 20240417 | 132300 | 2763454100 | 30300 | 30350 | 30400 | 30300 | 526 |
| 366 | 20240417 | 132200 | 2747509300 | 30300 | 30400 | 30450 | 30300 | 1261 |
| 367 | 20240417 | 132100 | 2709194150 | 30400 | 30450 | 30450 | 30400 | 190 |
| 368 | 20240417 | 132000 | 2703416600 | 30450 | 30450 | 30450 | 30400 | 230 |
| 369 | 20240417 | 131900 | 2696418000 | 30400 | 30450 | 30450 | 30400 | 163 |
| 370 | 20240417 | 131800 | 2691455150 | 30450 | 30450 | 30500 | 30450 | 61 |
| 371 | 20240417 | 131700 | 2689597600 | 30450 | 30400 | 30450 | 30400 | 156 |
| 372 | 20240417 | 131600 | 2684848000 | 30400 | 30450 | 30450 | 30400 | 146 |
| 373 | 20240417 | 131500 | 2680409350 | 30450 | 30450 | 30450 | 30400 | 132 |
| 374 | 20240417 | 131400 | 2676390000 | 30450 | 30450 | 30450 | 30400 | 217 |
| 375 | 20240417 | 131300 | 2669782900 | 30450 | 30500 | 30500 | 30450 | 13 |
| 376 | 20240417 | 131200 | 2669386800 | 30500 | 30450 | 30500 | 30450 | 145 |
| 377 | 20240417 | 131100 | 2664964800 | 30500 | 30450 | 30500 | 30450 | 184 |
| 378 | 20240417 | 131000 | 2659361750 | 30500 | 30500 | 30500 | 30500 | 131 |
| 379 | 20240417 | 130900 | 2655366250 | 30500 | 30500 | 30500 | 30450 | 30 |
| 380 | 20240417 | 130800 | 2654451750 | 30500 | 30450 | 30500 | 30450 | 129 |
| 381 | 20240417 | 130700 | 2650517300 | 30500 | 30500 | 30500 | 30450 | 380 |
| 382 | 20240417 | 130600 | 2638936050 | 30500 | 30500 | 30500 | 30450 | 37 |
| 383 | 20240417 | 130500 | 2637808050 | 30500 | 30550 | 30600 | 30500 | 1385 |
| 384 | 20240417 | 130400 | 2595462150 | 30550 | 30500 | 30550 | 30500 | 20 |
| 385 | 20240417 | 130300 | 2594851850 | 30550 | 30550 | 30550 | 30500 | 145 |
| 386 | 20240417 | 130200 | 2590429100 | 30550 | 30550 | 30550 | 30550 | 203 |
| 387 | 20240417 | 130100 | 2584227450 | 30550 | 30500 | 30550 | 30500 | 21 |
| 388 | 20240417 | 130000 | 2583586750 | 30550 | 30550 | 30550 | 30550 | 135 |
| 389 | 20240417 | 125900 | 2579462500 | 30550 | 30600 | 30600 | 30550 | 16 |
| 390 | 20240417 | 125800 | 2578973600 | 30600 | 30550 | 30600 | 30550 | 201 |
| 391 | 20240417 | 125700 | 2572832800 | 30550 | 30600 | 30600 | 30550 | 136 |
| 392 | 20240417 | 125600 | 2568671350 | 30600 | 30550 | 30600 | 30500 | 12 |
| 393 | 20240417 | 125500 | 2568304950 | 30600 | 30600 | 30600 | 30550 | 203 |
| 394 | 20240417 | 125400 | 2562100150 | 30600 | 30550 | 30600 | 30500 | 78 |
| 395 | 20240417 | 125300 | 2559714100 | 30550 | 30500 | 30550 | 30500 | 1352 |
| 396 | 20240417 | 125200 | 2518470000 | 30500 | 30500 | 30500 | 30500 | 136 |
| 397 | 20240417 | 125100 | 2514322000 | 30500 | 30500 | 30500 | 30450 | 106 |
| 398 | 20240417 | 125000 | 2511089500 | 30450 | 30450 | 30450 | 30450 | 142 |
| 399 | 20240417 | 124900 | 2506765600 | 30450 | 30500 | 30500 | 30450 | 141 |
| 400 | 20240417 | 124800 | 2502465500 | 30450 | 30500 | 30500 | 30450 | 22 |
| 401 | 20240417 | 124700 | 2501795000 | 30500 | 30450 | 30500 | 30450 | 285 |
| 402 | 20240417 | 124600 | 2493110050 | 30450 | 30500 | 30500 | 30450 | 28 |
| 403 | 20240417 | 124500 | 2492256550 | 30500 | 30500 | 30500 | 30500 | 13 |
| 404 | 20240417 | 124400 | 2491860050 | 30500 | 30500 | 30500 | 30500 | 146 |
| 405 | 20240417 | 124300 | 2487407050 | 30450 | 30550 | 30550 | 30450 | 14 |
| 406 | 20240417 | 124200 | 2486980550 | 30500 | 30500 | 30500 | 30500 | 149 |
| 407 | 20240417 | 124100 | 2482436050 | 30500 | 30450 | 30500 | 30450 | 204 |
| 408 | 20240417 | 124000 | 2476215300 | 30500 | 30500 | 30500 | 30500 | 126 |
| 409 | 20240417 | 123900 | 2472372300 | 30550 | 30500 | 30550 | 30450 | 142 |
| 410 | 20240417 | 123800 | 2468044300 | 30500 | 30550 | 30550 | 30500 | 18 |
| 411 | 20240417 | 123700 | 2467494900 | 30550 | 30550 | 30550 | 30500 | 71 |
| 412 | 20240417 | 123600 | 2465325950 | 30550 | 30550 | 30550 | 30500 | 232 |
| 413 | 20240417 | 123500 | 2458238400 | 30550 | 30600 | 30600 | 30550 | 53 |
| 414 | 20240417 | 123400 | 2456619150 | 30550 | 30500 | 30550 | 30500 | 226 |
| 415 | 20240417 | 123300 | 2449715000 | 30550 | 30500 | 30600 | 30500 | 696 |
| 416 | 20240417 | 123200 | 2428454600 | 30500 | 30500 | 30500 | 30500 | 48 |
| 417 | 20240417 | 123100 | 2426990600 | 30500 | 30450 | 30550 | 30450 | 475 |
| 418 | 20240417 | 123000 | 2412504500 | 30450 | 30500 | 30500 | 30450 | 13 |
| 419 | 20240417 | 122900 | 2412108550 | 30400 | 30500 | 30500 | 30400 | 337 |
| 420 | 20240417 | 122800 | 2401840550 | 30500 | 30500 | 30550 | 30500 | 47 |
| 421 | 20240417 | 122700 | 2400406750 | 30500 | 30550 | 30550 | 30500 | 53 |
| 422 | 20240417 | 122600 | 2398789950 | 30550 | 30500 | 30550 | 30450 | 144 |
| 423 | 20240417 | 122500 | 2394397950 | 30500 | 30550 | 30550 | 30500 | 68 |
| 424 | 20240417 | 122400 | 2392323600 | 30550 | 30500 | 30550 | 30500 | 205 |
| 425 | 20240417 | 122300 | 2386070500 | 30500 | 30500 | 30550 | 30500 | 144 |
| 426 | 20240417 | 122200 | 2381678350 | 30500 | 30550 | 30600 | 30500 | 160 |
| 427 | 20240417 | 122100 | 2376789700 | 30550 | 30550 | 30550 | 30550 | 184 |
| 428 | 20240417 | 122000 | 2371168500 | 30600 | 30550 | 30600 | 30550 | 29 |
| 429 | 20240417 | 121900 | 2370282300 | 30550 | 30600 | 30600 | 30550 | 50 |
| 430 | 20240417 | 121800 | 2368754700 | 30600 | 30500 | 30600 | 30500 | 166 |
| 431 | 20240417 | 121700 | 2363691300 | 30500 | 30550 | 30600 | 30500 | 756 |
| 432 | 20240417 | 121600 | 2340575800 | 30550 | 30500 | 30550 | 30500 | 56 |
| 433 | 20240417 | 121500 | 2338867150 | 30500 | 30550 | 30550 | 30500 | 162 |
| 434 | 20240417 | 121400 | 2333925500 | 30550 | 30550 | 30550 | 30550 | 10 |
| 435 | 20240417 | 121300 | 2333620000 | 30550 | 30400 | 30550 | 30400 | 459 |
| 436 | 20240417 | 121200 | 2319641150 | 30400 | 30350 | 30450 | 30350 | 8 |
| 437 | 20240417 | 121100 | 2319397950 | 30400 | 30450 | 30450 | 30400 | 390 |
| 438 | 20240417 | 121000 | 2307535450 | 30450 | 30450 | 30450 | 30400 | 99 |
| 439 | 20240417 | 120900 | 2304525050 | 30400 | 30400 | 30450 | 30400 | 339 |
| 440 | 20240417 | 120800 | 2294213600 | 30400 | 30400 | 30400 | 30400 | 98 |
| 441 | 20240417 | 120700 | 2291234400 | 30450 | 30450 | 30450 | 30450 | 51 |
| 442 | 20240417 | 120600 | 2289681450 | 30500 | 30450 | 30500 | 30450 | 94 |
| 443 | 20240417 | 120500 | 2286818600 | 30450 | 30450 | 30500 | 30450 | 229 |
| 444 | 20240417 | 120400 | 2279844550 | 30500 | 30500 | 30500 | 30500 | 26 |
| 445 | 20240417 | 120300 | 2279051550 | 30450 | 30450 | 30450 | 30400 | 114 |
| 446 | 20240417 | 120200 | 2275582500 | 30450 | 30500 | 30500 | 30450 | 95 |
| 447 | 20240417 | 120100 | 2272689700 | 30450 | 30450 | 30500 | 30450 | 72 |
| 448 | 20240417 | 120000 | 2270496950 | 30450 | 30450 | 30450 | 30450 | 520 |
| 449 | 20240417 | 115900 | 2254662950 | 30450 | 30450 | 30450 | 30400 | 59 |
| 450 | 20240417 | 115800 | 2252868650 | 30450 | 30450 | 30450 | 30450 | 252 |
| 451 | 20240417 | 115700 | 2245195250 | 30400 | 30400 | 30400 | 30400 | 152 |
| 452 | 20240417 | 115600 | 2240574450 | 30400 | 30450 | 30450 | 30400 | 111 |
| 453 | 20240417 | 115500 | 2237197000 | 30450 | 30450 | 30450 | 30450 | 151 |
| 454 | 20240417 | 115400 | 2232599050 | 30500 | 30450 | 30500 | 30450 | 66 |
| 455 | 20240417 | 115300 | 2230589200 | 30450 | 30450 | 30500 | 30450 | 60 |
| 456 | 20240417 | 115200 | 2228761950 | 30450 | 30450 | 30450 | 30450 | 1000 |
| 457 | 20240417 | 115100 | 2198311950 | 30450 | 30400 | 30450 | 30400 | 7 |
| 458 | 20240417 | 115000 | 2198098900 | 30400 | 30450 | 30450 | 30400 | 195 |
| 459 | 20240417 | 114900 | 2192163400 | 30450 | 30450 | 30450 | 30450 | 520 |
| 460 | 20240417 | 114800 | 2176329400 | 30500 | 30500 | 30550 | 30500 | 142 |
| 461 | 20240417 | 114700 | 2171998300 | 30500 | 30550 | 30600 | 30500 | 266 |
| 462 | 20240417 | 114600 | 2163884550 | 30550 | 30550 | 30550 | 30500 | 118 |
| 463 | 20240417 | 114500 | 2160280200 | 30600 | 30550 | 30600 | 30550 | 132 |
| 464 | 20240417 | 114400 | 2156247500 | 30500 | 30600 | 30600 | 30500 | 222 |
| 465 | 20240417 | 114300 | 2149475850 | 30600 | 30550 | 30600 | 30550 | 274 |
| 466 | 20240417 | 114200 | 2141105050 | 30550 | 30550 | 30600 | 30550 | 197 |
| 467 | 20240417 | 114100 | 2135086500 | 30600 | 30600 | 30600 | 30550 | 157 |
| 468 | 20240417 | 114000 | 2130282800 | 30550 | 30500 | 30600 | 30500 | 954 |
| 469 | 20240417 | 113900 | 2101106350 | 30500 | 30550 | 30550 | 30500 | 166 |
| 470 | 20240417 | 113800 | 2096043100 | 30550 | 30500 | 30550 | 30500 | 40 |
| 471 | 20240417 | 113700 | 2094822900 | 30500 | 30450 | 30500 | 30450 | 153 |
| 472 | 20240417 | 113600 | 2090157150 | 30450 | 30400 | 30450 | 30400 | 642 |
| 473 | 20240417 | 113500 | 2070623600 | 30400 | 30350 | 30400 | 30350 | 6 |
| 474 | 20240417 | 113400 | 2070441250 | 30350 | 30350 | 30350 | 30350 | 262 |
| 475 | 20240417 | 113300 | 2062489550 | 30350 | 30350 | 30400 | 30350 | 177 |
| 476 | 20240417 | 113200 | 2057108850 | 30400 | 30350 | 30400 | 30350 | 60 |
| 477 | 20240417 | 113100 | 2055287700 | 30300 | 30350 | 30350 | 30300 | 214 |
| 478 | 20240417 | 113000 | 2048801950 | 30350 | 30350 | 30350 | 30300 | 168 |
| 479 | 20240417 | 112900 | 2043703700 | 30350 | 30350 | 30350 | 30350 | 183 |
| 480 | 20240417 | 112800 | 2038149650 | 30350 | 30500 | 30500 | 30350 | 151 |
| 481 | 20240417 | 112700 | 2033562200 | 30500 | 30350 | 30500 | 30350 | 306 |
| 482 | 20240417 | 112600 | 2024268100 | 30400 | 30500 | 30500 | 30350 | 15 |
| 483 | 20240417 | 112500 | 2023811700 | 30400 | 30400 | 30450 | 30400 | 98 |
| 484 | 20240417 | 112400 | 2020828250 | 30400 | 30350 | 30400 | 30350 | 143 |
| 485 | 20240417 | 112300 | 2016485800 | 30350 | 30400 | 30400 | 30350 | 172 |
| 486 | 20240417 | 112200 | 2011265350 | 30350 | 30400 | 30400 | 30350 | 312 |
| 487 | 20240417 | 112100 | 2001781150 | 30400 | 30250 | 30400 | 30250 | 153 |
| 488 | 20240417 | 112000 | 1997152450 | 30350 | 30250 | 30350 | 30200 | 329 |
| 489 | 20240417 | 111900 | 1987192400 | 30250 | 30200 | 30250 | 30200 | 15 |
| 490 | 20240417 | 111800 | 1986739200 | 30150 | 30200 | 30200 | 30150 | 198 |
| 491 | 20240417 | 111700 | 1980768200 | 30200 | 30200 | 30200 | 30200 | 109 |
| 492 | 20240417 | 111600 | 1977476400 | 30150 | 30100 | 30150 | 30100 | 240 |
| 493 | 20240417 | 111500 | 1970248000 | 30100 | 30150 | 30200 | 30100 | 17 |
| 494 | 20240417 | 111400 | 1969735800 | 30100 | 30100 | 30100 | 30050 | 170 |
| 495 | 20240417 | 111300 | 1964625650 | 30100 | 30100 | 30150 | 30100 | 130 |
| 496 | 20240417 | 111200 | 1960712400 | 30100 | 30100 | 30100 | 30100 | 576 |
| 497 | 20240417 | 111100 | 1943374800 | 30150 | 30100 | 30150 | 30100 | 156 |
| 498 | 20240417 | 111000 | 1938678900 | 30100 | 30100 | 30150 | 30100 | 723 |
| 499 | 20240417 | 110900 | 1916911150 | 30150 | 30200 | 30200 | 30100 | 226 |
| 500 | 20240417 | 110800 | 1910101550 | 30100 | 30150 | 30200 | 30100 | 477 |
| 501 | 20240417 | 110700 | 1895731650 | 30150 | 30150 | 30150 | 30150 | 33 |
| 502 | 20240417 | 110600 | 1894736700 | 30100 | 30150 | 30150 | 30050 | 728 |
| 503 | 20240417 | 110500 | 1872849400 | 30150 | 30200 | 30250 | 30150 | 24 |
| 504 | 20240417 | 110400 | 1872125350 | 30150 | 30150 | 30150 | 30150 | 134 |
| 505 | 20240417 | 110300 | 1868085250 | 30200 | 30150 | 30200 | 30150 | 155 |
| 506 | 20240417 | 110200 | 1863411650 | 30200 | 30250 | 30250 | 30200 | 57 |
| 507 | 20240417 | 110100 | 1861690100 | 30200 | 30150 | 30250 | 30150 | 250 |
| 508 | 20240417 | 110000 | 1854146100 | 30150 | 30100 | 30150 | 30100 | 156 |
| 509 | 20240417 | 105900 | 1849450250 | 30100 | 30150 | 30150 | 30100 | 214 |
| 510 | 20240417 | 105800 | 1843002350 | 30100 | 30100 | 30100 | 30050 | 996 |
| 511 | 20240417 | 105700 | 1813025800 | 30150 | 30200 | 30250 | 30150 | 820 |
| 512 | 20240417 | 105600 | 1788285550 | 30250 | 30250 | 30250 | 30200 | 320 |
| 513 | 20240417 | 105500 | 1778615100 | 30250 | 30250 | 30250 | 30200 | 155 |
| 514 | 20240417 | 105400 | 1773926400 | 30300 | 30250 | 30300 | 30250 | 120 |
| 515 | 20240417 | 105300 | 1770296100 | 30250 | 30250 | 30250 | 30200 | 101 |
| 516 | 20240417 | 105200 | 1767244650 | 30200 | 30250 | 30250 | 30200 | 112 |
| 517 | 20240417 | 105100 | 1763857200 | 30300 | 30250 | 30300 | 30200 | 202 |
| 518 | 20240417 | 105000 | 1757753950 | 30200 | 30200 | 30250 | 30200 | 292 |
| 519 | 20240417 | 104900 | 1748935500 | 30200 | 30250 | 30300 | 30200 | 189 |
| 520 | 20240417 | 104800 | 1743220900 | 30200 | 30200 | 30250 | 30200 | 185 |
| 521 | 20240417 | 104700 | 1737631300 | 30250 | 30300 | 30300 | 30200 | 186 |
| 522 | 20240417 | 104600 | 1732005250 | 30300 | 30300 | 30300 | 30250 | 218 |
| 523 | 20240417 | 104500 | 1725404100 | 30250 | 30350 | 30350 | 30250 | 264 |
| 524 | 20240417 | 104400 | 1717408850 | 30400 | 30400 | 30400 | 30400 | 6 |
| 525 | 20240417 | 104300 | 1717226450 | 30350 | 30350 | 30350 | 30300 | 371 |
| 526 | 20240417 | 104200 | 1705978550 | 30300 | 30300 | 30300 | 30300 | 10 |
| 527 | 20240417 | 104100 | 1705675550 | 30350 | 30300 | 30400 | 30300 | 175 |
| 528 | 20240417 | 104000 | 1700365950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 529 | 20240417 | 103900 | 1700365950 | 30350 | 30300 | 30350 | 30250 | 275 |
| 530 | 20240417 | 103800 | 1692033950 | 30350 | 30300 | 30350 | 30250 | 295 |
| 531 | 20240417 | 103700 | 1683088300 | 30300 | 30350 | 30350 | 30300 | 11 |
| 532 | 20240417 | 103600 | 1682754950 | 30350 | 30300 | 30400 | 30300 | 144 |
| 533 | 20240417 | 103500 | 1678390250 | 30300 | 30350 | 30350 | 30300 | 206 |
| 534 | 20240417 | 103400 | 1672148150 | 30300 | 30350 | 30350 | 30300 | 223 |
| 535 | 20240417 | 103300 | 1665384900 | 30450 | 30350 | 30450 | 30350 | 17 |
| 536 | 20240417 | 103200 | 1664867350 | 30300 | 30400 | 30400 | 30250 | 720 |
| 537 | 20240417 | 103100 | 1643051600 | 30450 | 30450 | 30450 | 30350 | 278 |
| 538 | 20240417 | 103000 | 1634601100 | 30400 | 30450 | 30450 | 30400 | 107 |
| 539 | 20240417 | 102900 | 1631345550 | 30500 | 30500 | 30500 | 30450 | 176 |
| 540 | 20240417 | 102800 | 1625986200 | 30500 | 30500 | 30550 | 30450 | 184 |
| 541 | 20240417 | 102700 | 1620376300 | 30450 | 30550 | 30550 | 30450 | 216 |
| 542 | 20240417 | 102600 | 1613785050 | 30500 | 30550 | 30550 | 30500 | 310 |
| 543 | 20240417 | 102500 | 1604324500 | 30500 | 30400 | 30500 | 30400 | 393 |
| 544 | 20240417 | 102400 | 1592359100 | 30450 | 30450 | 30450 | 30400 | 219 |
| 545 | 20240417 | 102300 | 1585693200 | 30500 | 30450 | 30500 | 30450 | 36 |
| 546 | 20240417 | 102200 | 1584596900 | 30350 | 30350 | 30400 | 30350 | 213 |
| 547 | 20240417 | 102100 | 1578124050 | 30350 | 30350 | 30400 | 30350 | 84 |
| 548 | 20240417 | 102000 | 1575571100 | 30350 | 30350 | 30400 | 30350 | 77 |
| 549 | 20240417 | 101900 | 1573233950 | 30350 | 30400 | 30400 | 30350 | 219 |
| 550 | 20240417 | 101800 | 1566586950 | 30350 | 30350 | 30350 | 30350 | 110 |
| 551 | 20240417 | 101700 | 1563248450 | 30350 | 30400 | 30400 | 30300 | 262 |
| 552 | 20240417 | 101600 | 1555296200 | 30400 | 30450 | 30450 | 30400 | 233 |
| 553 | 20240417 | 101500 | 1548212250 | 30500 | 30450 | 30500 | 30400 | 250 |
| 554 | 20240417 | 101400 | 1540602700 | 30450 | 30500 | 30600 | 30450 | 308 |
| 555 | 20240417 | 101300 | 1531210500 | 30500 | 30600 | 30600 | 30500 | 162 |
| 556 | 20240417 | 101200 | 1526256700 | 30600 | 30500 | 30650 | 30500 | 1322 |
| 557 | 20240417 | 101100 | 1485932500 | 30500 | 30750 | 30800 | 30500 | 1839 |
| 558 | 20240417 | 101000 | 1429688800 | 30750 | 30800 | 30800 | 30750 | 492 |
| 559 | 20240417 | 100900 | 1414547150 | 30800 | 30850 | 30850 | 30800 | 224 |
| 560 | 20240417 | 100800 | 1407647300 | 30850 | 30950 | 30950 | 30850 | 33 |
| 561 | 20240417 | 100700 | 1406627300 | 30950 | 30900 | 30950 | 30850 | 1205 |
| 562 | 20240417 | 100600 | 1369425650 | 30900 | 31100 | 31100 | 30900 | 238 |
| 563 | 20240417 | 100500 | 1362069550 | 31100 | 31100 | 31100 | 30950 | 245 |
| 564 | 20240417 | 100400 | 1354451550 | 31100 | 30900 | 31100 | 30850 | 1056 |
| 565 | 20240417 | 100300 | 1321717950 | 30850 | 30900 | 30900 | 30850 | 27 |
| 566 | 20240417 | 100200 | 1320883800 | 30900 | 30850 | 30900 | 30850 | 209 |
| 567 | 20240417 | 100100 | 1314435900 | 30850 | 30850 | 30900 | 30850 | 46 |
| 568 | 20240417 | 100000 | 1313016000 | 30850 | 30950 | 30950 | 30850 | 282 |
| 569 | 20240417 | 095900 | 1304305900 | 30950 | 30950 | 31050 | 30950 | 26 |
| 570 | 20240417 | 095800 | 1303500450 | 30950 | 31050 | 31050 | 30950 | 1170 |
| 571 | 20240417 | 095700 | 1267228250 | 31050 | 31050 | 31050 | 31050 | 108 |
| 572 | 20240417 | 095600 | 1263874850 | 31150 | 30900 | 31150 | 30900 | 2079 |
| 573 | 20240417 | 095500 | 1199229350 | 30900 | 31000 | 31000 | 30900 | 400 |
| 574 | 20240417 | 095400 | 1186849850 | 31000 | 31100 | 31100 | 31000 | 562 |
| 575 | 20240417 | 095300 | 1169391700 | 31100 | 31050 | 31100 | 31000 | 546 |
| 576 | 20240417 | 095200 | 1152438550 | 31100 | 31100 | 31150 | 31050 | 146 |
| 577 | 20240417 | 095100 | 1147903950 | 31150 | 31050 | 31150 | 31050 | 893 |
| 578 | 20240417 | 095000 | 1120130200 | 31050 | 31050 | 31050 | 31000 | 403 |
| 579 | 20240417 | 094900 | 1107618550 | 31050 | 31000 | 31050 | 30950 | 1717 |
| 580 | 20240417 | 094800 | 1054378750 | 31000 | 30800 | 31000 | 30700 | 3514 |
| 581 | 20240417 | 094700 | 945842400 | 30750 | 30700 | 30750 | 30650 | 1896 |
| 582 | 20240417 | 094600 | 887599250 | 30650 | 30650 | 30700 | 30650 | 417 |
| 583 | 20240417 | 094500 | 874816150 | 30650 | 30600 | 30650 | 30600 | 610 |
| 584 | 20240417 | 094400 | 856121200 | 30600 | 30600 | 30600 | 30600 | 7 |
| 585 | 20240417 | 094300 | 855907000 | 30600 | 30650 | 30650 | 30550 | 772 |
| 586 | 20240417 | 094200 | 832282050 | 30650 | 30650 | 30650 | 30600 | 424 |
| 587 | 20240417 | 094100 | 819286550 | 30650 | 30650 | 30650 | 30600 | 242 |
| 588 | 20240417 | 094000 | 811870950 | 30650 | 30550 | 30700 | 30500 | 1152 |
| 589 | 20240417 | 093900 | 776600100 | 30600 | 30350 | 30650 | 30350 | 885 |
| 590 | 20240417 | 093800 | 749521450 | 30550 | 30450 | 30550 | 30450 | 612 |
| 591 | 20240417 | 093700 | 730858050 | 30400 | 30400 | 30450 | 30400 | 1024 |
| 592 | 20240417 | 093600 | 699728400 | 30450 | 30200 | 30450 | 30200 | 626 |
| 593 | 20240417 | 093500 | 680709900 | 30200 | 30300 | 30300 | 30200 | 204 |
| 594 | 20240417 | 093400 | 674532800 | 30300 | 30500 | 30500 | 30300 | 1259 |
| 595 | 20240417 | 093300 | 636308050 | 30500 | 30500 | 30500 | 30350 | 1464 |
| 596 | 20240417 | 093200 | 591789600 | 30500 | 30500 | 30500 | 30400 | 99 |
| 597 | 20240417 | 093100 | 588770650 | 30500 | 30450 | 30500 | 30450 | 399 |
| 598 | 20240417 | 093000 | 576617200 | 30400 | 30350 | 30400 | 30350 | 279 |
| 599 | 20240417 | 092900 | 568139450 | 30400 | 30350 | 30450 | 30350 | 373 |
| 600 | 20240417 | 092800 | 556803300 | 30400 | 30450 | 30450 | 30300 | 254 |
| 601 | 20240417 | 092700 | 549075850 | 30450 | 30300 | 30450 | 30300 | 1943 |
| 602 | 20240417 | 092600 | 490053750 | 30250 | 30200 | 30300 | 30100 | 3429 |
| 603 | 20240417 | 092500 | 386510850 | 30200 | 30050 | 30200 | 30050 | 201 |
| 604 | 20240417 | 092400 | 380442750 | 30200 | 30050 | 30200 | 29950 | 263 |
| 605 | 20240417 | 092300 | 372541200 | 30050 | 30100 | 30100 | 30050 | 273 |
| 606 | 20240417 | 092200 | 364336100 | 30100 | 30100 | 30100 | 30100 | 349 |
| 607 | 20240417 | 092100 | 353831200 | 30200 | 30250 | 30250 | 30150 | 510 |
| 608 | 20240417 | 092000 | 338431050 | 30250 | 30150 | 30250 | 30150 | 258 |
| 609 | 20240417 | 091900 | 330635600 | 30150 | 30150 | 30150 | 30150 | 35 |
| 610 | 20240417 | 091800 | 329580350 | 30150 | 30050 | 30150 | 30050 | 786 |
| 611 | 20240417 | 091700 | 305909100 | 30050 | 30000 | 30050 | 29950 | 479 |
| 612 | 20240417 | 091600 | 291540050 | 30000 | 29950 | 30000 | 29950 | 148 |
| 613 | 20240417 | 091500 | 287100300 | 29950 | 29950 | 29950 | 29950 | 13 |
| 614 | 20240417 | 091400 | 286710950 | 29950 | 29950 | 29950 | 29900 | 424 |
| 615 | 20240417 | 091300 | 274028950 | 29900 | 30000 | 30000 | 29850 | 600 |
| 616 | 20240417 | 091200 | 256070700 | 30050 | 29950 | 30050 | 29950 | 93 |
| 617 | 20240417 | 091100 | 253280600 | 29950 | 29900 | 29950 | 29900 | 35 |
| 618 | 20240417 | 091000 | 252233850 | 29900 | 29750 | 29900 | 29750 | 1720 |
| 619 | 20240417 | 090900 | 200924500 | 29800 | 29750 | 29850 | 29750 | 630 |
| 620 | 20240417 | 090800 | 182151600 | 29700 | 29550 | 29700 | 29550 | 47 |
| 621 | 20240417 | 090700 | 180758800 | 29550 | 29550 | 29550 | 29550 | 57 |
| 622 | 20240417 | 090600 | 179074450 | 29550 | 29550 | 29550 | 29550 | 186 |
| 623 | 20240417 | 090500 | 173578150 | 29500 | 29550 | 29600 | 29500 | 358 |
| 624 | 20240417 | 090400 | 162999650 | 29550 | 29800 | 29800 | 29400 | 2575 |
| 625 | 20240417 | 090300 | 86801800 | 29800 | 29950 | 29950 | 29800 | 1030 |
| 626 | 20240417 | 090200 | 56042600 | 29950 | 29950 | 29950 | 29950 | 230 |
| 627 | 20240417 | 090100 | 49154100 | 29950 | 30000 | 30000 | 29950 | 166 |
| 628 | 20240417 | 090000 | 44181850 | 29950 | 29700 | 30150 | 29700 | 1482 |