33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 4249 |
| 3 | 20240416 | 190500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20240416 | 190400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20240416 | 190300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20240416 | 190200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20240416 | 190100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20240416 | 190000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20240416 | 185900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20240416 | 185800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20240416 | 185700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20240416 | 185600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20240416 | 185500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20240416 | 185400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20240416 | 185300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20240416 | 185200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20240416 | 185100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20240416 | 185000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20240416 | 184900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20240416 | 184800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20240416 | 184700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20240416 | 184600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20240416 | 184500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20240416 | 184400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20240416 | 184300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20240416 | 184200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20240416 | 184100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20240416 | 184000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20240416 | 183900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20240416 | 183800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20240416 | 183700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20240416 | 183600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 4249 |
| 33 | 20240416 | 183500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20240416 | 183400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20240416 | 183300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20240416 | 183200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20240416 | 183100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20240416 | 183000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20240416 | 182900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20240416 | 182800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20240416 | 182700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20240416 | 182600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20240416 | 182500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20240416 | 182400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20240416 | 182300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20240416 | 182200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20240416 | 182100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20240416 | 182000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20240416 | 181900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20240416 | 181800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20240416 | 181700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20240416 | 181600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20240416 | 181500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20240416 | 181400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20240416 | 181300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20240416 | 181200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20240416 | 181100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20240416 | 181000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20240416 | 180900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20240416 | 180800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20240416 | 180700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20240416 | 180600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 4249 |
| 63 | 20240416 | 180500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20240416 | 180400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20240416 | 180300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20240416 | 180200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20240416 | 180100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20240416 | 180000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20240416 | 175900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20240416 | 175800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20240416 | 175700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20240416 | 175600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20240416 | 175500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20240416 | 175400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20240416 | 175300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20240416 | 175200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20240416 | 175100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20240416 | 175000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20240416 | 174900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20240416 | 174800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20240416 | 174700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20240416 | 174600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20240416 | 174500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20240416 | 174400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20240416 | 174300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20240416 | 174200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20240416 | 174100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20240416 | 174000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20240416 | 173900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20240416 | 173800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20240416 | 173700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20240416 | 173600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 4249 |
| 93 | 20240416 | 173500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20240416 | 173400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20240416 | 173300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20240416 | 173200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20240416 | 173100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20240416 | 173000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20240416 | 172900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20240416 | 172800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20240416 | 172700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20240416 | 172600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20240416 | 172500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20240416 | 172400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20240416 | 172300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20240416 | 172200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20240416 | 172100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20240416 | 172000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20240416 | 171900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20240416 | 171800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20240416 | 171700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20240416 | 171600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20240416 | 171500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20240416 | 171400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20240416 | 171300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20240416 | 171200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20240416 | 171100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20240416 | 171000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20240416 | 170900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20240416 | 170800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20240416 | 170700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20240416 | 170600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 4249 |
| 123 | 20240416 | 170500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20240416 | 170400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20240416 | 170300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20240416 | 170200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20240416 | 170100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20240416 | 170000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20240416 | 165900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20240416 | 165800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20240416 | 165700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20240416 | 165600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20240416 | 165500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20240416 | 165400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20240416 | 165300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20240416 | 165200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20240416 | 165100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20240416 | 165000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20240416 | 164900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20240416 | 164800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20240416 | 164700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20240416 | 164600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20240416 | 164500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20240416 | 164400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20240416 | 164300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20240416 | 164200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20240416 | 164100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20240416 | 164000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20240416 | 163900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20240416 | 163800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20240416 | 163700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20240416 | 163600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 4249 |
| 153 | 20240416 | 163500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20240416 | 163400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20240416 | 163300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20240416 | 163200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20240416 | 163100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20240416 | 163000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20240416 | 162900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20240416 | 162800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20240416 | 162700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20240416 | 162600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20240416 | 162500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20240416 | 162400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20240416 | 162300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20240416 | 162200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20240416 | 162100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20240416 | 162000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20240416 | 161900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20240416 | 161800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20240416 | 161700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20240416 | 161600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20240416 | 161500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20240416 | 161400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20240416 | 161300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20240416 | 161200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20240416 | 161100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20240416 | 161000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20240416 | 160900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20240416 | 160800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20240416 | 160700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20240416 | 160600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 4249 |
| 183 | 20240416 | 160500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20240416 | 160400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20240416 | 160300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20240416 | 160200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20240416 | 160100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20240416 | 160000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20240416 | 155900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20240416 | 155800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20240416 | 155700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20240416 | 155600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20240416 | 155500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20240416 | 155400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20240416 | 155300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20240416 | 155200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20240416 | 155100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20240416 | 155000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20240416 | 154900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20240416 | 154800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20240416 | 154700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20240416 | 154600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20240416 | 154500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20240416 | 154400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20240416 | 154300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20240416 | 154200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20240416 | 154100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20240416 | 154000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20240416 | 153900 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20240416 | 153800 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20240416 | 153700 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20240416 | 153600 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 4249 |
| 213 | 20240416 | 153500 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20240416 | 153400 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20240416 | 153300 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20240416 | 153200 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20240416 | 153100 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20240416 | 153000 | 13339152750 | 45800 | 45800 | 45800 | 45800 | 4249 |
| 219 | 20240416 | 152900 | 13144548550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20240416 | 152800 | 13144548550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20240416 | 152700 | 13144548550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20240416 | 152600 | 13144548550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20240416 | 152500 | 13144548550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20240416 | 152400 | 13144548550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20240416 | 152300 | 13144548550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20240416 | 152200 | 13144548550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20240416 | 152100 | 13144548550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20240416 | 152000 | 13144548550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20240416 | 151900 | 13144548550 | 46100 | 46000 | 46100 | 45950 | 2824 |
| 230 | 20240416 | 151800 | 13014519600 | 46000 | 46100 | 46100 | 46000 | 470 |
| 231 | 20240416 | 151700 | 12992881550 | 46000 | 46050 | 46100 | 46000 | 735 |
| 232 | 20240416 | 151600 | 12959032600 | 46050 | 45950 | 46050 | 45950 | 1470 |
| 233 | 20240416 | 151500 | 12891449350 | 46000 | 46000 | 46000 | 45950 | 1044 |
| 234 | 20240416 | 151400 | 12843427850 | 46000 | 45900 | 46000 | 45900 | 468 |
| 235 | 20240416 | 151300 | 12821904500 | 45950 | 45950 | 46000 | 45900 | 1136 |
| 236 | 20240416 | 151200 | 12769711350 | 45950 | 45900 | 46000 | 45900 | 1022 |
| 237 | 20240416 | 151100 | 12722724350 | 45950 | 45900 | 46000 | 45900 | 844 |
| 238 | 20240416 | 151000 | 12683940900 | 45900 | 46000 | 46050 | 45900 | 1258 |
| 239 | 20240416 | 150900 | 12626100300 | 45950 | 46000 | 46000 | 45950 | 1301 |
| 240 | 20240416 | 150800 | 12566285350 | 46000 | 45900 | 46000 | 45850 | 972 |
| 241 | 20240416 | 150700 | 12521664850 | 45850 | 45900 | 46000 | 45850 | 1578 |
| 242 | 20240416 | 150600 | 12449214400 | 45900 | 46000 | 46000 | 45850 | 775 |
| 243 | 20240416 | 150500 | 12413597350 | 46050 | 46000 | 46100 | 45900 | 1205 |
| 244 | 20240416 | 150400 | 12358156850 | 46000 | 45900 | 46000 | 45900 | 1683 |
| 245 | 20240416 | 150300 | 12280756400 | 45900 | 45850 | 46000 | 45850 | 2178 |
| 246 | 20240416 | 150200 | 12180728700 | 45850 | 45800 | 45900 | 45800 | 880 |
| 247 | 20240416 | 150100 | 12140400600 | 45800 | 45800 | 45850 | 45750 | 1313 |
| 248 | 20240416 | 150000 | 12080240950 | 45750 | 45750 | 45850 | 45650 | 1337 |
| 249 | 20240416 | 145900 | 12018985200 | 45700 | 45750 | 45800 | 45650 | 1349 |
| 250 | 20240416 | 145800 | 11957288800 | 45700 | 45700 | 45800 | 45650 | 1015 |
| 251 | 20240416 | 145700 | 11910882550 | 45700 | 45600 | 45700 | 45550 | 751 |
| 252 | 20240416 | 145600 | 11876609400 | 45600 | 45600 | 45650 | 45600 | 648 |
| 253 | 20240416 | 145500 | 11847050200 | 45600 | 45550 | 45600 | 45450 | 1240 |
| 254 | 20240416 | 145400 | 11790596750 | 45550 | 45500 | 45550 | 45450 | 1056 |
| 255 | 20240416 | 145300 | 11742529050 | 45500 | 45450 | 45550 | 45400 | 1226 |
| 256 | 20240416 | 145200 | 11686803900 | 45450 | 45650 | 45700 | 45300 | 2420 |
| 257 | 20240416 | 145100 | 11576835250 | 45650 | 45550 | 45700 | 45500 | 1351 |
| 258 | 20240416 | 145000 | 11515272300 | 45550 | 45650 | 45750 | 45500 | 2362 |
| 259 | 20240416 | 144900 | 11407457100 | 45650 | 45500 | 45650 | 45450 | 1876 |
| 260 | 20240416 | 144800 | 11322005450 | 45450 | 45450 | 45550 | 45450 | 1412 |
| 261 | 20240416 | 144700 | 11257773900 | 45400 | 45250 | 45400 | 45200 | 2241 |
| 262 | 20240416 | 144600 | 11156233950 | 45200 | 45100 | 45200 | 45100 | 829 |
| 263 | 20240416 | 144500 | 11118796150 | 45150 | 45050 | 45150 | 45000 | 485 |
| 264 | 20240416 | 144400 | 11096939850 | 45000 | 44950 | 45000 | 44950 | 1410 |
| 265 | 20240416 | 144300 | 11033502500 | 44950 | 44950 | 45000 | 44900 | 373 |
| 266 | 20240416 | 144200 | 11016727250 | 44950 | 44950 | 44950 | 44900 | 642 |
| 267 | 20240416 | 144100 | 10987870050 | 44950 | 44900 | 44950 | 44900 | 932 |
| 268 | 20240416 | 144000 | 10946016200 | 44900 | 44850 | 44950 | 44850 | 335 |
| 269 | 20240416 | 143900 | 10930970550 | 44900 | 44800 | 44900 | 44750 | 1148 |
| 270 | 20240416 | 143800 | 10879524800 | 44900 | 44850 | 44950 | 44800 | 759 |
| 271 | 20240416 | 143700 | 10845477400 | 44850 | 44900 | 44900 | 44800 | 475 |
| 272 | 20240416 | 143600 | 10824178100 | 44900 | 44900 | 44950 | 44850 | 687 |
| 273 | 20240416 | 143500 | 10793337150 | 44900 | 44750 | 44900 | 44750 | 269 |
| 274 | 20240416 | 143400 | 10781269500 | 44800 | 44850 | 44850 | 44750 | 228 |
| 275 | 20240416 | 143300 | 10771056900 | 44850 | 44850 | 44850 | 44750 | 555 |
| 276 | 20240416 | 143200 | 10746181050 | 44900 | 44700 | 44900 | 44700 | 1854 |
| 277 | 20240416 | 143100 | 10663214150 | 44750 | 44650 | 44750 | 44650 | 292 |
| 278 | 20240416 | 143000 | 10650162850 | 44650 | 44650 | 44700 | 44600 | 462 |
| 279 | 20240416 | 142900 | 10629529350 | 44700 | 44750 | 44750 | 44650 | 345 |
| 280 | 20240416 | 142800 | 10614106650 | 44700 | 44750 | 44750 | 44650 | 287 |
| 281 | 20240416 | 142700 | 10601274000 | 44750 | 44750 | 44750 | 44700 | 501 |
| 282 | 20240416 | 142600 | 10578862950 | 44750 | 44800 | 44850 | 44700 | 828 |
| 283 | 20240416 | 142500 | 10541797600 | 44800 | 44900 | 44950 | 44800 | 403 |
| 284 | 20240416 | 142400 | 10523703650 | 44900 | 44800 | 44900 | 44800 | 311 |
| 285 | 20240416 | 142300 | 10509761200 | 44850 | 44900 | 44900 | 44800 | 2576 |
| 286 | 20240416 | 142200 | 10394311950 | 44900 | 44950 | 44950 | 44900 | 653 |
| 287 | 20240416 | 142100 | 10364982650 | 44950 | 44900 | 45000 | 44900 | 368 |
| 288 | 20240416 | 142000 | 10348434750 | 44950 | 44950 | 44950 | 44850 | 257 |
| 289 | 20240416 | 141900 | 10336894400 | 44950 | 44950 | 45000 | 44950 | 482 |
| 290 | 20240416 | 141800 | 10315219000 | 44950 | 44950 | 45000 | 44950 | 311 |
| 291 | 20240416 | 141700 | 10301238850 | 45000 | 45000 | 45050 | 44950 | 698 |
| 292 | 20240416 | 141600 | 10269836550 | 45000 | 44900 | 45000 | 44900 | 236 |
| 293 | 20240416 | 141500 | 10259222350 | 44950 | 44900 | 44950 | 44850 | 385 |
| 294 | 20240416 | 141400 | 10241924650 | 44850 | 44800 | 44900 | 44800 | 331 |
| 295 | 20240416 | 141300 | 10227075600 | 44850 | 44800 | 44850 | 44800 | 207 |
| 296 | 20240416 | 141200 | 10217793050 | 44850 | 44800 | 44850 | 44750 | 392 |
| 297 | 20240416 | 141100 | 10200239000 | 44800 | 44800 | 44850 | 44800 | 718 |
| 298 | 20240416 | 141000 | 10168065650 | 44800 | 44600 | 44800 | 44600 | 414 |
| 299 | 20240416 | 140900 | 10149570250 | 44600 | 44600 | 44600 | 44450 | 815 |
| 300 | 20240416 | 140800 | 10113283100 | 44650 | 44450 | 44650 | 44400 | 491 |
| 301 | 20240416 | 140700 | 10091435850 | 44450 | 44250 | 44450 | 44250 | 419 |
| 302 | 20240416 | 140600 | 10072856500 | 44250 | 44300 | 44350 | 44250 | 643 |
| 303 | 20240416 | 140500 | 10044391750 | 44300 | 44400 | 44450 | 44300 | 807 |
| 304 | 20240416 | 140400 | 10008593600 | 44450 | 44400 | 44450 | 44350 | 333 |
| 305 | 20240416 | 140300 | 9993807450 | 44350 | 44300 | 44400 | 44250 | 303 |
| 306 | 20240416 | 140200 | 9980372950 | 44400 | 44150 | 44450 | 44150 | 480 |
| 307 | 20240416 | 140100 | 9959114250 | 44150 | 44050 | 44150 | 44050 | 334 |
| 308 | 20240416 | 140000 | 9944387150 | 44000 | 44050 | 44100 | 44000 | 196 |
| 309 | 20240416 | 135900 | 9935758000 | 44050 | 44100 | 44150 | 44000 | 261 |
| 310 | 20240416 | 135800 | 9924257000 | 44150 | 44200 | 44250 | 44150 | 292 |
| 311 | 20240416 | 135700 | 9911352550 | 44200 | 44000 | 44250 | 43950 | 455 |
| 312 | 20240416 | 135600 | 9891306950 | 44000 | 44050 | 44150 | 44000 | 170 |
| 313 | 20240416 | 135500 | 9883813800 | 44150 | 44200 | 44300 | 43950 | 4264 |
| 314 | 20240416 | 135400 | 9696087750 | 44200 | 44400 | 44450 | 44200 | 272 |
| 315 | 20240416 | 135300 | 9684033100 | 44450 | 44400 | 44550 | 44200 | 506 |
| 316 | 20240416 | 135200 | 9661609200 | 44400 | 44550 | 44650 | 44350 | 466 |
| 317 | 20240416 | 135100 | 9640865450 | 44550 | 44250 | 44550 | 44150 | 902 |
| 318 | 20240416 | 135000 | 9600809650 | 44250 | 44250 | 44350 | 44150 | 730 |
| 319 | 20240416 | 134900 | 9568501050 | 44300 | 44200 | 44300 | 44200 | 212 |
| 320 | 20240416 | 134800 | 9559124150 | 44200 | 44150 | 44250 | 44150 | 211 |
| 321 | 20240416 | 134700 | 9549800150 | 44200 | 44200 | 44300 | 44150 | 681 |
| 322 | 20240416 | 134600 | 9519705550 | 44150 | 44250 | 44250 | 44150 | 283 |
| 323 | 20240416 | 134500 | 9507196600 | 44200 | 44250 | 44300 | 44200 | 255 |
| 324 | 20240416 | 134400 | 9495922350 | 44200 | 44250 | 44250 | 44200 | 300 |
| 325 | 20240416 | 134300 | 9482652450 | 44300 | 44350 | 44400 | 44250 | 307 |
| 326 | 20240416 | 134200 | 9469047500 | 44400 | 44300 | 44400 | 44150 | 288 |
| 327 | 20240416 | 134100 | 9456299850 | 44250 | 44400 | 44400 | 44250 | 189 |
| 328 | 20240416 | 134000 | 9447921650 | 44400 | 44200 | 44400 | 44200 | 277 |
| 329 | 20240416 | 133900 | 9435639000 | 44200 | 44300 | 44300 | 44150 | 166 |
| 330 | 20240416 | 133800 | 9428293650 | 44300 | 44050 | 44300 | 44050 | 394 |
| 331 | 20240416 | 133700 | 9410876650 | 44150 | 44300 | 44300 | 44100 | 446 |
| 332 | 20240416 | 133600 | 9391161500 | 44300 | 44200 | 44350 | 44200 | 228 |
| 333 | 20240416 | 133500 | 9381067400 | 44300 | 44300 | 44300 | 44200 | 132 |
| 334 | 20240416 | 133400 | 9375226450 | 44250 | 44250 | 44250 | 44200 | 177 |
| 335 | 20240416 | 133300 | 9367394900 | 44250 | 44250 | 44350 | 44200 | 286 |
| 336 | 20240416 | 133200 | 9354744500 | 44350 | 44400 | 44400 | 44150 | 581 |
| 337 | 20240416 | 133100 | 9329029400 | 44350 | 44400 | 44450 | 44300 | 796 |
| 338 | 20240416 | 133000 | 9293703050 | 44400 | 44250 | 44400 | 44250 | 127 |
| 339 | 20240416 | 132900 | 9288078600 | 44250 | 44200 | 44250 | 44150 | 158 |
| 340 | 20240416 | 132800 | 9281094650 | 44150 | 44300 | 44300 | 44150 | 107 |
| 341 | 20240416 | 132700 | 9276363750 | 44300 | 44250 | 44300 | 44150 | 419 |
| 342 | 20240416 | 132600 | 9257830900 | 44250 | 43950 | 44250 | 43950 | 210 |
| 343 | 20240416 | 132500 | 9248578800 | 44050 | 44100 | 44100 | 44000 | 355 |
| 344 | 20240416 | 132400 | 9232946650 | 44100 | 44100 | 44150 | 44050 | 121 |
| 345 | 20240416 | 132300 | 9227613150 | 44100 | 44100 | 44100 | 44050 | 90 |
| 346 | 20240416 | 132200 | 9223648100 | 44100 | 44050 | 44100 | 44000 | 231 |
| 347 | 20240416 | 132100 | 9213476550 | 44050 | 43900 | 44050 | 43850 | 955 |
| 348 | 20240416 | 132000 | 9171551450 | 43900 | 43800 | 43900 | 43800 | 188 |
| 349 | 20240416 | 131900 | 9163310300 | 43850 | 43850 | 43850 | 43800 | 126 |
| 350 | 20240416 | 131800 | 9157785500 | 43800 | 43900 | 43900 | 43800 | 74 |
| 351 | 20240416 | 131700 | 9154543100 | 43850 | 43900 | 43950 | 43850 | 123 |
| 352 | 20240416 | 131600 | 9149147000 | 43950 | 43850 | 43950 | 43850 | 285 |
| 353 | 20240416 | 131500 | 9136643000 | 43900 | 43800 | 43900 | 43800 | 106 |
| 354 | 20240416 | 131400 | 9131996450 | 43850 | 43850 | 43900 | 43800 | 393 |
| 355 | 20240416 | 131300 | 9114764800 | 43850 | 43900 | 43950 | 43850 | 70 |
| 356 | 20240416 | 131200 | 9111692350 | 43850 | 43950 | 44000 | 43850 | 754 |
| 357 | 20240416 | 131100 | 9078585000 | 44000 | 44000 | 44000 | 43900 | 544 |
| 358 | 20240416 | 131000 | 9054669400 | 43950 | 43950 | 44000 | 43900 | 141 |
| 359 | 20240416 | 130900 | 9048472250 | 43950 | 43900 | 43950 | 43900 | 107 |
| 360 | 20240416 | 130800 | 9043772700 | 43900 | 43900 | 43950 | 43900 | 67 |
| 361 | 20240416 | 130700 | 9040830100 | 43900 | 43900 | 44000 | 43900 | 419 |
| 362 | 20240416 | 130600 | 9022425650 | 43950 | 43950 | 43950 | 43900 | 66 |
| 363 | 20240416 | 130500 | 9019527100 | 43950 | 43950 | 43950 | 43900 | 36 |
| 364 | 20240416 | 130400 | 9017946200 | 43950 | 43900 | 43950 | 43900 | 123 |
| 365 | 20240416 | 130300 | 9012544750 | 43950 | 44000 | 44000 | 43950 | 35 |
| 366 | 20240416 | 130200 | 9011005700 | 43950 | 43950 | 44000 | 43950 | 80 |
| 367 | 20240416 | 130100 | 9007488400 | 43950 | 43900 | 44000 | 43850 | 494 |
| 368 | 20240416 | 130000 | 8985804500 | 43850 | 43850 | 43900 | 43800 | 512 |
| 369 | 20240416 | 125900 | 8963366250 | 43800 | 43950 | 44000 | 43800 | 427 |
| 370 | 20240416 | 125800 | 8944618750 | 44000 | 44050 | 44050 | 43950 | 334 |
| 371 | 20240416 | 125700 | 8929932200 | 44050 | 44150 | 44150 | 43950 | 4958 |
| 372 | 20240416 | 125600 | 8711508950 | 44150 | 44150 | 44150 | 44100 | 366 |
| 373 | 20240416 | 125500 | 8695362300 | 44150 | 44100 | 44150 | 44100 | 214 |
| 374 | 20240416 | 125400 | 8685919550 | 44100 | 44150 | 44200 | 44100 | 189 |
| 375 | 20240416 | 125300 | 8677574000 | 44150 | 44200 | 44200 | 44150 | 258 |
| 376 | 20240416 | 125200 | 8666181250 | 44150 | 44300 | 44300 | 44150 | 238 |
| 377 | 20240416 | 125100 | 8655661650 | 44200 | 44250 | 44300 | 44150 | 347 |
| 378 | 20240416 | 125000 | 8640329250 | 44200 | 44250 | 44350 | 44200 | 688 |
| 379 | 20240416 | 124900 | 8609871250 | 44200 | 44300 | 44300 | 44200 | 295 |
| 380 | 20240416 | 124800 | 8596820700 | 44300 | 44300 | 44300 | 44150 | 515 |
| 381 | 20240416 | 124700 | 8574031600 | 44250 | 44200 | 44350 | 44200 | 559 |
| 382 | 20240416 | 124600 | 8549293200 | 44200 | 44150 | 44200 | 44150 | 279 |
| 383 | 20240416 | 124500 | 8536972950 | 44150 | 44150 | 44200 | 44150 | 330 |
| 384 | 20240416 | 124400 | 8522399950 | 44150 | 44200 | 44200 | 44150 | 385 |
| 385 | 20240416 | 124300 | 8505392600 | 44200 | 44200 | 44300 | 44150 | 197 |
| 386 | 20240416 | 124200 | 8496683300 | 44200 | 44200 | 44250 | 44200 | 325 |
| 387 | 20240416 | 124100 | 8482312850 | 44200 | 44200 | 44250 | 44150 | 279 |
| 388 | 20240416 | 124000 | 8469991400 | 44150 | 44200 | 44200 | 44150 | 373 |
| 389 | 20240416 | 123900 | 8453513900 | 44200 | 44250 | 44250 | 44200 | 382 |
| 390 | 20240416 | 123800 | 8436623800 | 44200 | 44350 | 44400 | 44100 | 2793 |
| 391 | 20240416 | 123700 | 8312970750 | 44400 | 44350 | 44400 | 44300 | 942 |
| 392 | 20240416 | 123600 | 8271197600 | 44350 | 44400 | 44450 | 44350 | 325 |
| 393 | 20240416 | 123500 | 8256775500 | 44350 | 44350 | 44400 | 44350 | 327 |
| 394 | 20240416 | 123400 | 8242271750 | 44450 | 44400 | 44450 | 44350 | 95 |
| 395 | 20240416 | 123300 | 8238056350 | 44400 | 44450 | 44450 | 44350 | 616 |
| 396 | 20240416 | 123200 | 8210718650 | 44400 | 44400 | 44450 | 44400 | 209 |
| 397 | 20240416 | 123100 | 8201437650 | 44400 | 44450 | 44450 | 44400 | 229 |
| 398 | 20240416 | 123000 | 8191269150 | 44400 | 44500 | 44500 | 44400 | 219 |
| 399 | 20240416 | 122900 | 8181539450 | 44500 | 44500 | 44500 | 44450 | 343 |
| 400 | 20240416 | 122800 | 8166290250 | 44500 | 44550 | 44600 | 44450 | 331 |
| 401 | 20240416 | 122700 | 8151545900 | 44550 | 44450 | 44550 | 44450 | 559 |
| 402 | 20240416 | 122600 | 8126686050 | 44400 | 44550 | 44600 | 44400 | 278 |
| 403 | 20240416 | 122500 | 8114314500 | 44550 | 44450 | 44550 | 44450 | 348 |
| 404 | 20240416 | 122400 | 8098833550 | 44500 | 44550 | 44550 | 44500 | 51 |
| 405 | 20240416 | 122300 | 8096563450 | 44550 | 44450 | 44550 | 44450 | 48 |
| 406 | 20240416 | 122200 | 8094427750 | 44450 | 44450 | 44500 | 44450 | 130 |
| 407 | 20240416 | 122100 | 8088646950 | 44450 | 44500 | 44500 | 44400 | 147 |
| 408 | 20240416 | 122000 | 8082116450 | 44450 | 44500 | 44500 | 44450 | 227 |
| 409 | 20240416 | 121900 | 8072015350 | 44550 | 44650 | 44650 | 44500 | 273 |
| 410 | 20240416 | 121800 | 8059857700 | 44650 | 44700 | 44750 | 44600 | 231 |
| 411 | 20240416 | 121700 | 8049540900 | 44650 | 44650 | 44700 | 44600 | 217 |
| 412 | 20240416 | 121600 | 8039849050 | 44650 | 44750 | 44750 | 44600 | 530 |
| 413 | 20240416 | 121500 | 8016202100 | 44750 | 44650 | 44750 | 44600 | 398 |
| 414 | 20240416 | 121400 | 7998431950 | 44650 | 44700 | 44750 | 44650 | 122 |
| 415 | 20240416 | 121300 | 7992979950 | 44750 | 44800 | 44850 | 44700 | 734 |
| 416 | 20240416 | 121200 | 7960132600 | 44800 | 44800 | 44850 | 44800 | 339 |
| 417 | 20240416 | 121100 | 7944944650 | 44850 | 44800 | 44850 | 44800 | 73 |
| 418 | 20240416 | 121000 | 7941670750 | 44800 | 44900 | 44900 | 44800 | 87 |
| 419 | 20240416 | 120900 | 7937770050 | 44900 | 44850 | 44900 | 44850 | 51 |
| 420 | 20240416 | 120800 | 7935481700 | 44800 | 44900 | 44900 | 44800 | 413 |
| 421 | 20240416 | 120700 | 7916959450 | 44850 | 44900 | 44900 | 44850 | 150 |
| 422 | 20240416 | 120600 | 7910228950 | 44900 | 44950 | 44950 | 44900 | 229 |
| 423 | 20240416 | 120500 | 7899941850 | 45000 | 44950 | 45000 | 44950 | 57 |
| 424 | 20240416 | 120400 | 7897379250 | 45000 | 45000 | 45000 | 44950 | 60 |
| 425 | 20240416 | 120300 | 7894681050 | 45000 | 45050 | 45050 | 44950 | 602 |
| 426 | 20240416 | 120200 | 7867590350 | 45050 | 45100 | 45100 | 45000 | 169 |
| 427 | 20240416 | 120100 | 7859977800 | 45100 | 45000 | 45100 | 44950 | 429 |
| 428 | 20240416 | 120000 | 7840659800 | 45000 | 44950 | 45000 | 44950 | 284 |
| 429 | 20240416 | 115900 | 7827882850 | 44900 | 45000 | 45000 | 44900 | 232 |
| 430 | 20240416 | 115800 | 7817451450 | 45000 | 44950 | 45000 | 44950 | 201 |
| 431 | 20240416 | 115700 | 7808408750 | 45000 | 45000 | 45000 | 44950 | 297 |
| 432 | 20240416 | 115600 | 7795044450 | 45000 | 44950 | 45000 | 44900 | 258 |
| 433 | 20240416 | 115500 | 7783453650 | 44950 | 44900 | 44950 | 44900 | 158 |
| 434 | 20240416 | 115400 | 7776357400 | 44850 | 44850 | 44900 | 44850 | 172 |
| 435 | 20240416 | 115300 | 7768637100 | 44850 | 44950 | 44950 | 44850 | 118 |
| 436 | 20240416 | 115200 | 7763340750 | 44950 | 44850 | 44950 | 44850 | 1684 |
| 437 | 20240416 | 115100 | 7687714200 | 44850 | 44850 | 44850 | 44800 | 433 |
| 438 | 20240416 | 115000 | 7668303800 | 44850 | 44750 | 44850 | 44750 | 1158 |
| 439 | 20240416 | 114900 | 7616438250 | 44750 | 44850 | 44900 | 44750 | 217 |
| 440 | 20240416 | 114800 | 7606705150 | 44850 | 44800 | 44850 | 44750 | 342 |
| 441 | 20240416 | 114700 | 7591387300 | 44800 | 44900 | 44900 | 44750 | 250 |
| 442 | 20240416 | 114600 | 7580180150 | 44900 | 44850 | 44900 | 44800 | 845 |
| 443 | 20240416 | 114500 | 7542301200 | 44900 | 44650 | 44900 | 44650 | 1913 |
| 444 | 20240416 | 114400 | 7456657700 | 44650 | 44650 | 44650 | 44550 | 478 |
| 445 | 20240416 | 114300 | 7435337700 | 44650 | 44550 | 44650 | 44550 | 159 |
| 446 | 20240416 | 114200 | 7428246650 | 44650 | 44500 | 44650 | 44450 | 1112 |
| 447 | 20240416 | 114100 | 7378763800 | 44500 | 44500 | 44500 | 44450 | 734 |
| 448 | 20240416 | 114000 | 7346101650 | 44450 | 44400 | 44500 | 44350 | 569 |
| 449 | 20240416 | 113900 | 7320827500 | 44400 | 44350 | 44400 | 44350 | 245 |
| 450 | 20240416 | 113800 | 7309951800 | 44400 | 44400 | 44450 | 44400 | 303 |
| 451 | 20240416 | 113700 | 7296497850 | 44400 | 44400 | 44450 | 44350 | 364 |
| 452 | 20240416 | 113600 | 7280331300 | 44350 | 44350 | 44400 | 44350 | 135 |
| 453 | 20240416 | 113500 | 7274338300 | 44350 | 44350 | 44350 | 44350 | 58 |
| 454 | 20240416 | 113400 | 7271766000 | 44350 | 44350 | 44400 | 44300 | 121 |
| 455 | 20240416 | 113300 | 7266398650 | 44350 | 44300 | 44350 | 44300 | 159 |
| 456 | 20240416 | 113200 | 7259349900 | 44350 | 44350 | 44350 | 44250 | 571 |
| 457 | 20240416 | 113100 | 7234052800 | 44300 | 44350 | 44350 | 44300 | 170 |
| 458 | 20240416 | 113000 | 7226515900 | 44300 | 44350 | 44350 | 44300 | 390 |
| 459 | 20240416 | 112900 | 7209233100 | 44350 | 44450 | 44450 | 44350 | 275 |
| 460 | 20240416 | 112800 | 7197030000 | 44400 | 44400 | 44450 | 44350 | 466 |
| 461 | 20240416 | 112700 | 7176339800 | 44400 | 44450 | 44450 | 44400 | 228 |
| 462 | 20240416 | 112600 | 7166212300 | 44400 | 44450 | 44450 | 44400 | 67 |
| 463 | 20240416 | 112500 | 7163236900 | 44450 | 44450 | 44500 | 44350 | 326 |
| 464 | 20240416 | 112400 | 7148747150 | 44400 | 44300 | 44450 | 44300 | 184 |
| 465 | 20240416 | 112300 | 7140584400 | 44350 | 44400 | 44500 | 44300 | 1051 |
| 466 | 20240416 | 112200 | 7093919450 | 44400 | 44450 | 44450 | 44350 | 186 |
| 467 | 20240416 | 112100 | 7085660200 | 44450 | 44400 | 44500 | 44350 | 408 |
| 468 | 20240416 | 112000 | 7067533250 | 44400 | 44400 | 44400 | 44350 | 532 |
| 469 | 20240416 | 111900 | 7043916050 | 44350 | 44450 | 44450 | 44350 | 546 |
| 470 | 20240416 | 111800 | 7019671400 | 44450 | 44500 | 44500 | 44450 | 319 |
| 471 | 20240416 | 111700 | 7005488300 | 44500 | 44550 | 44600 | 44450 | 1044 |
| 472 | 20240416 | 111600 | 6959019950 | 44550 | 44450 | 44600 | 44450 | 1376 |
| 473 | 20240416 | 111500 | 6897802300 | 44450 | 44550 | 44550 | 44450 | 322 |
| 474 | 20240416 | 111400 | 6883477150 | 44500 | 44550 | 44600 | 44500 | 2215 |
| 475 | 20240416 | 111300 | 6784859950 | 44550 | 44600 | 44600 | 44550 | 274 |
| 476 | 20240416 | 111200 | 6772651350 | 44600 | 44600 | 44700 | 44550 | 568 |
| 477 | 20240416 | 111100 | 6747318100 | 44600 | 44750 | 44750 | 44600 | 522 |
| 478 | 20240416 | 111000 | 6723989850 | 44750 | 44650 | 44750 | 44650 | 279 |
| 479 | 20240416 | 110900 | 6711514500 | 44650 | 44650 | 44750 | 44650 | 90 |
| 480 | 20240416 | 110800 | 6707494200 | 44750 | 44550 | 44750 | 44550 | 376 |
| 481 | 20240416 | 110700 | 6690697850 | 44550 | 44650 | 44650 | 44550 | 175 |
| 482 | 20240416 | 110600 | 6682894150 | 44650 | 44600 | 44650 | 44550 | 1034 |
| 483 | 20240416 | 110500 | 6636776150 | 44600 | 44700 | 44750 | 44600 | 746 |
| 484 | 20240416 | 110400 | 6603470450 | 44650 | 44850 | 44850 | 44650 | 1428 |
| 485 | 20240416 | 110300 | 6539624500 | 44850 | 44700 | 44850 | 44700 | 903 |
| 486 | 20240416 | 110200 | 6499211650 | 44700 | 44700 | 44750 | 44700 | 865 |
| 487 | 20240416 | 110100 | 6460541300 | 44750 | 44900 | 44900 | 44750 | 3384 |
| 488 | 20240416 | 110000 | 6308819800 | 44950 | 45000 | 45000 | 44950 | 353 |
| 489 | 20240416 | 105900 | 6292951000 | 45000 | 45050 | 45050 | 44950 | 313 |
| 490 | 20240416 | 105800 | 6278866700 | 45000 | 45100 | 45100 | 45000 | 315 |
| 491 | 20240416 | 105700 | 6264671800 | 45100 | 45000 | 45100 | 45000 | 968 |
| 492 | 20240416 | 105600 | 6221104400 | 45000 | 44950 | 45000 | 44950 | 15 |
| 493 | 20240416 | 105500 | 6220429900 | 45000 | 45000 | 45050 | 44950 | 282 |
| 494 | 20240416 | 105400 | 6207746750 | 45000 | 45050 | 45050 | 45000 | 1464 |
| 495 | 20240416 | 105300 | 6141843650 | 45050 | 45150 | 45150 | 45050 | 180 |
| 496 | 20240416 | 105200 | 6133727700 | 45100 | 45050 | 45150 | 45000 | 312 |
| 497 | 20240416 | 105100 | 6119665350 | 45000 | 45100 | 45100 | 45000 | 1571 |
| 498 | 20240416 | 105000 | 6048937150 | 45050 | 45050 | 45050 | 45050 | 189 |
| 499 | 20240416 | 104900 | 6040422700 | 45000 | 45050 | 45100 | 45000 | 114 |
| 500 | 20240416 | 104800 | 6035285750 | 45150 | 45200 | 45200 | 45050 | 363 |
| 501 | 20240416 | 104700 | 6018907950 | 45250 | 45300 | 45300 | 45200 | 76 |
| 502 | 20240416 | 104600 | 6015469500 | 45350 | 45200 | 45400 | 45200 | 1029 |
| 503 | 20240416 | 104500 | 5968862450 | 45150 | 45200 | 45250 | 45150 | 429 |
| 504 | 20240416 | 104400 | 5949470050 | 45150 | 45150 | 45300 | 45150 | 395 |
| 505 | 20240416 | 104300 | 5931618750 | 45150 | 45100 | 45250 | 45050 | 423 |
| 506 | 20240416 | 104200 | 5912509200 | 45100 | 45150 | 45300 | 45100 | 146 |
| 507 | 20240416 | 104100 | 5905921300 | 45100 | 45050 | 45150 | 45000 | 1739 |
| 508 | 20240416 | 104000 | 5827556700 | 45050 | 45200 | 45250 | 45050 | 1179 |
| 509 | 20240416 | 103900 | 5774314150 | 45200 | 45300 | 45350 | 45200 | 617 |
| 510 | 20240416 | 103800 | 5746368800 | 45350 | 45450 | 45500 | 45350 | 269 |
| 511 | 20240416 | 103700 | 5734159250 | 45450 | 45300 | 45450 | 45300 | 682 |
| 512 | 20240416 | 103600 | 5703238200 | 45300 | 45400 | 45400 | 45250 | 1174 |
| 513 | 20240416 | 103500 | 5650043200 | 45450 | 45600 | 45600 | 45450 | 333 |
| 514 | 20240416 | 103400 | 5634893400 | 45500 | 45450 | 45550 | 45450 | 338 |
| 515 | 20240416 | 103300 | 5619517650 | 45500 | 45950 | 45950 | 45450 | 2661 |
| 516 | 20240416 | 103200 | 5497893300 | 45950 | 46100 | 46100 | 45850 | 2278 |
| 517 | 20240416 | 103100 | 5393259850 | 46100 | 46200 | 46200 | 46050 | 294 |
| 518 | 20240416 | 103000 | 5379699500 | 46150 | 46000 | 46200 | 46000 | 1351 |
| 519 | 20240416 | 102900 | 5317457450 | 46000 | 46000 | 46000 | 45950 | 946 |
| 520 | 20240416 | 102800 | 5273959250 | 45950 | 45950 | 46000 | 45950 | 542 |
| 521 | 20240416 | 102700 | 5249042300 | 45950 | 45950 | 45950 | 45900 | 416 |
| 522 | 20240416 | 102600 | 5229929200 | 45900 | 46000 | 46000 | 45900 | 318 |
| 523 | 20240416 | 102500 | 5215318900 | 46000 | 45950 | 46000 | 45800 | 1189 |
| 524 | 20240416 | 102400 | 5160695300 | 45950 | 45800 | 45950 | 45800 | 1599 |
| 525 | 20240416 | 102300 | 5087330900 | 45800 | 45750 | 45800 | 45700 | 885 |
| 526 | 20240416 | 102200 | 5046849900 | 45750 | 45900 | 45900 | 45750 | 485 |
| 527 | 20240416 | 102100 | 5024629450 | 45850 | 45750 | 45900 | 45750 | 1911 |
| 528 | 20240416 | 102000 | 4937044150 | 45800 | 45900 | 45900 | 45800 | 643 |
| 529 | 20240416 | 101900 | 4907569850 | 45900 | 45850 | 45900 | 45800 | 927 |
| 530 | 20240416 | 101800 | 4865061000 | 45800 | 45750 | 45850 | 45700 | 1022 |
| 531 | 20240416 | 101700 | 4818286550 | 45700 | 45900 | 45950 | 45700 | 2614 |
| 532 | 20240416 | 101600 | 4698430150 | 45850 | 45900 | 45900 | 45850 | 513 |
| 533 | 20240416 | 101500 | 4674885300 | 45950 | 45950 | 46000 | 45850 | 1063 |
| 534 | 20240416 | 101400 | 4626065100 | 46000 | 45900 | 46000 | 45850 | 516 |
| 535 | 20240416 | 101300 | 4602376800 | 45850 | 45800 | 45850 | 45750 | 268 |
| 536 | 20240416 | 101200 | 4590105650 | 45800 | 45800 | 46000 | 45700 | 1002 |
| 537 | 20240416 | 101100 | 4544213200 | 45800 | 45600 | 45800 | 45550 | 1079 |
| 538 | 20240416 | 101000 | 4494953800 | 45600 | 45650 | 45650 | 45500 | 3972 |
| 539 | 20240416 | 100900 | 4313901650 | 45700 | 45800 | 45850 | 45650 | 1385 |
| 540 | 20240416 | 100800 | 4250500900 | 45800 | 46600 | 46600 | 45700 | 7291 |
| 541 | 20240416 | 100700 | 3913808800 | 46600 | 46400 | 46600 | 46300 | 1589 |
| 542 | 20240416 | 100600 | 3839983150 | 46350 | 46100 | 46400 | 46100 | 1691 |
| 543 | 20240416 | 100500 | 3761621300 | 46100 | 46050 | 46100 | 46000 | 444 |
| 544 | 20240416 | 100400 | 3741174850 | 46100 | 46150 | 46150 | 46100 | 726 |
| 545 | 20240416 | 100300 | 3707697950 | 46150 | 46550 | 46550 | 46150 | 1262 |
| 546 | 20240416 | 100200 | 3649194250 | 46600 | 46550 | 46600 | 46500 | 620 |
| 547 | 20240416 | 100100 | 3620333350 | 46500 | 46650 | 46700 | 46500 | 1309 |
| 548 | 20240416 | 100000 | 3559320150 | 46650 | 46700 | 46700 | 46650 | 1099 |
| 549 | 20240416 | 095900 | 3508011500 | 46700 | 46550 | 46750 | 46550 | 1717 |
| 550 | 20240416 | 095800 | 3427916400 | 46600 | 46400 | 46600 | 46400 | 1066 |
| 551 | 20240416 | 095700 | 3378339250 | 46400 | 46200 | 46400 | 46200 | 500 |
| 552 | 20240416 | 095600 | 3355193550 | 46150 | 46100 | 46250 | 46100 | 910 |
| 553 | 20240416 | 095500 | 3313166150 | 46100 | 46250 | 46250 | 46100 | 1583 |
| 554 | 20240416 | 095400 | 3240099550 | 46250 | 46300 | 46350 | 46250 | 1186 |
| 555 | 20240416 | 095300 | 3185174650 | 46300 | 46200 | 46350 | 46200 | 909 |
| 556 | 20240416 | 095200 | 3143114400 | 46250 | 46250 | 46250 | 46200 | 666 |
| 557 | 20240416 | 095100 | 3112318150 | 46200 | 46150 | 46250 | 46150 | 463 |
| 558 | 20240416 | 095000 | 3090931300 | 46200 | 46450 | 46450 | 46150 | 1756 |
| 559 | 20240416 | 094900 | 3009664600 | 46450 | 46650 | 46650 | 46450 | 1350 |
| 560 | 20240416 | 094800 | 2946829750 | 46600 | 46550 | 46700 | 46550 | 1574 |
| 561 | 20240416 | 094700 | 2873421950 | 46600 | 46550 | 46800 | 46550 | 1754 |
| 562 | 20240416 | 094600 | 2791514650 | 46500 | 46300 | 46600 | 46250 | 3426 |
| 563 | 20240416 | 094500 | 2632220550 | 46300 | 46550 | 46550 | 46300 | 1615 |
| 564 | 20240416 | 094400 | 2557174850 | 46550 | 46350 | 46750 | 46350 | 2373 |
| 565 | 20240416 | 094300 | 2446544750 | 46300 | 46250 | 46300 | 46150 | 522 |
| 566 | 20240416 | 094200 | 2422388150 | 46100 | 46250 | 46300 | 46100 | 758 |
| 567 | 20240416 | 094100 | 2387358800 | 46300 | 46250 | 46300 | 46200 | 727 |
| 568 | 20240416 | 094000 | 2353712300 | 46250 | 46300 | 46300 | 46150 | 765 |
| 569 | 20240416 | 093900 | 2318340100 | 46300 | 46300 | 46400 | 46100 | 2947 |
| 570 | 20240416 | 093800 | 2182124900 | 46300 | 46650 | 46650 | 46300 | 1540 |
| 571 | 20240416 | 093700 | 2110504700 | 46650 | 46600 | 46650 | 46350 | 1874 |
| 572 | 20240416 | 093600 | 2023349100 | 46550 | 46200 | 46700 | 46150 | 2993 |
| 573 | 20240416 | 093500 | 1884104550 | 46150 | 45900 | 46200 | 45750 | 3159 |
| 574 | 20240416 | 093400 | 1738762250 | 45900 | 45900 | 46000 | 45900 | 1326 |
| 575 | 20240416 | 093300 | 1677836300 | 45850 | 45750 | 45900 | 45700 | 848 |
| 576 | 20240416 | 093200 | 1639000450 | 45750 | 45650 | 45800 | 45600 | 1136 |
| 577 | 20240416 | 093100 | 1587072700 | 45650 | 45500 | 45700 | 45500 | 1195 |
| 578 | 20240416 | 093000 | 1532563700 | 45500 | 45450 | 45600 | 45450 | 528 |
| 579 | 20240416 | 092900 | 1508539650 | 45450 | 45650 | 45650 | 45450 | 651 |
| 580 | 20240416 | 092800 | 1478879600 | 45650 | 45550 | 45700 | 45450 | 1257 |
| 581 | 20240416 | 092700 | 1421541600 | 45550 | 45550 | 45550 | 45450 | 820 |
| 582 | 20240416 | 092600 | 1384227350 | 45550 | 45250 | 45550 | 45250 | 1095 |
| 583 | 20240416 | 092500 | 1334593500 | 45250 | 44950 | 45250 | 44950 | 347 |
| 584 | 20240416 | 092400 | 1318950050 | 44950 | 44900 | 45000 | 44900 | 1031 |
| 585 | 20240416 | 092300 | 1272565150 | 44950 | 44950 | 45000 | 44800 | 884 |
| 586 | 20240416 | 092200 | 1232858500 | 44900 | 44750 | 45000 | 44750 | 569 |
| 587 | 20240416 | 092100 | 1207376800 | 44800 | 44850 | 44850 | 44700 | 943 |
| 588 | 20240416 | 092000 | 1165191950 | 44800 | 44700 | 44850 | 44650 | 1054 |
| 589 | 20240416 | 091900 | 1118026300 | 44700 | 44900 | 44900 | 44700 | 1739 |
| 590 | 20240416 | 091800 | 1040172200 | 44900 | 45200 | 45200 | 44800 | 3077 |
| 591 | 20240416 | 091700 | 901712400 | 45250 | 45500 | 45500 | 45150 | 2176 |
| 592 | 20240416 | 091600 | 803054750 | 45450 | 45450 | 45550 | 45450 | 743 |
| 593 | 20240416 | 091500 | 769263900 | 45450 | 45200 | 45450 | 45200 | 1042 |
| 594 | 20240416 | 091400 | 722079950 | 45250 | 45200 | 45250 | 45200 | 406 |
| 595 | 20240416 | 091300 | 703728000 | 45250 | 45450 | 45450 | 45200 | 1619 |
| 596 | 20240416 | 091200 | 630410900 | 45500 | 45650 | 45650 | 45500 | 802 |
| 597 | 20240416 | 091100 | 593816850 | 45650 | 45650 | 45700 | 45650 | 394 |
| 598 | 20240416 | 091000 | 575816600 | 45650 | 45350 | 45700 | 45350 | 1026 |
| 599 | 20240416 | 090900 | 529167850 | 45350 | 45550 | 45550 | 45350 | 1280 |
| 600 | 20240416 | 090800 | 470967000 | 45550 | 45650 | 45650 | 45550 | 277 |
| 601 | 20240416 | 090700 | 458337600 | 45650 | 45700 | 45800 | 45650 | 621 |
| 602 | 20240416 | 090600 | 429967800 | 45700 | 46000 | 46000 | 45700 | 1217 |
| 603 | 20240416 | 090500 | 374143550 | 46050 | 45950 | 46050 | 45950 | 238 |
| 604 | 20240416 | 090400 | 363195400 | 45900 | 46000 | 46050 | 45850 | 491 |
| 605 | 20240416 | 090300 | 340640300 | 46050 | 45950 | 46200 | 45950 | 1131 |
| 606 | 20240416 | 090200 | 288493000 | 45950 | 45600 | 45950 | 45550 | 1970 |
| 607 | 20240416 | 090100 | 198442850 | 45650 | 45550 | 45750 | 45450 | 1210 |
| 608 | 20240416 | 090000 | 143300000 | 45550 | 45300 | 45750 | 45300 | 3145 |