33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 191200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 3916 |
| 3 | 20240417 | 191100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20240417 | 191000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20240417 | 190900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20240417 | 190800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20240417 | 190700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20240417 | 190600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20240417 | 190500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20240417 | 190400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20240417 | 190300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20240417 | 190200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20240417 | 190100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20240417 | 190000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20240417 | 185900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20240417 | 185800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20240417 | 185700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20240417 | 185600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20240417 | 185500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20240417 | 185400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20240417 | 185300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20240417 | 185200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20240417 | 185100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20240417 | 185000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20240417 | 184900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20240417 | 184800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20240417 | 184700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20240417 | 184600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20240417 | 184500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20240417 | 184400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20240417 | 184300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20240417 | 184200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 3916 |
| 33 | 20240417 | 184100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20240417 | 184000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20240417 | 183900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20240417 | 183800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20240417 | 183700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20240417 | 183600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20240417 | 183500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20240417 | 183400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20240417 | 183300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20240417 | 183200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20240417 | 183100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20240417 | 183000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20240417 | 182900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20240417 | 182800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20240417 | 182700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20240417 | 182600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20240417 | 182500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20240417 | 182400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20240417 | 182300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20240417 | 182200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20240417 | 182100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20240417 | 182000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20240417 | 181900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20240417 | 181800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20240417 | 181700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20240417 | 181600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20240417 | 181500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20240417 | 181400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20240417 | 181300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20240417 | 181200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 3916 |
| 63 | 20240417 | 181100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20240417 | 181000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20240417 | 180900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20240417 | 180800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20240417 | 180700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20240417 | 180600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20240417 | 180500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20240417 | 180400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20240417 | 180300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20240417 | 180200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20240417 | 180100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20240417 | 180000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20240417 | 175900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20240417 | 175800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20240417 | 175700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20240417 | 175600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20240417 | 175500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20240417 | 175400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20240417 | 175300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20240417 | 175200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20240417 | 175100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20240417 | 175000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20240417 | 174900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20240417 | 174800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20240417 | 174700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20240417 | 174600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20240417 | 174500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20240417 | 174400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20240417 | 174300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20240417 | 174200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 3916 |
| 93 | 20240417 | 174100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20240417 | 174000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20240417 | 173900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20240417 | 173800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20240417 | 173700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20240417 | 173600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20240417 | 173500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20240417 | 173400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20240417 | 173300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20240417 | 173200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20240417 | 173100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20240417 | 173000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20240417 | 172900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20240417 | 172800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20240417 | 172700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20240417 | 172600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20240417 | 172500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20240417 | 172400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20240417 | 172300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20240417 | 172200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20240417 | 172100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20240417 | 172000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20240417 | 171900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20240417 | 171800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20240417 | 171700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20240417 | 171600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20240417 | 171500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20240417 | 171400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20240417 | 171300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20240417 | 171200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 3916 |
| 123 | 20240417 | 171100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20240417 | 171000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20240417 | 170900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20240417 | 170800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20240417 | 170700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20240417 | 170600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20240417 | 170500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20240417 | 170400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20240417 | 170300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20240417 | 170200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20240417 | 170100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20240417 | 170000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20240417 | 165900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20240417 | 165800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20240417 | 165700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20240417 | 165600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20240417 | 165500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20240417 | 165400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20240417 | 165300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20240417 | 165200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20240417 | 165100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20240417 | 165000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20240417 | 164900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20240417 | 164800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20240417 | 164700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20240417 | 164600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20240417 | 164500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20240417 | 164400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20240417 | 164300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20240417 | 164200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 3916 |
| 153 | 20240417 | 164100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20240417 | 164000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20240417 | 163900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20240417 | 163800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20240417 | 163700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20240417 | 163600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20240417 | 163500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20240417 | 163400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20240417 | 163300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20240417 | 163200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20240417 | 163100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20240417 | 163000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20240417 | 162900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20240417 | 162800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20240417 | 162700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20240417 | 162600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20240417 | 162500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20240417 | 162400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20240417 | 162300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20240417 | 162200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20240417 | 162100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20240417 | 162000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20240417 | 161900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20240417 | 161800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20240417 | 161700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20240417 | 161600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20240417 | 161500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20240417 | 161400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20240417 | 161300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20240417 | 161200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 3916 |
| 183 | 20240417 | 161100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20240417 | 161000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20240417 | 160900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20240417 | 160800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20240417 | 160700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20240417 | 160600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20240417 | 160500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20240417 | 160400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20240417 | 160300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20240417 | 160200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20240417 | 160100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20240417 | 160000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20240417 | 155900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20240417 | 155800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20240417 | 155700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20240417 | 155600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20240417 | 155500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20240417 | 155400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20240417 | 155300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20240417 | 155200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20240417 | 155100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20240417 | 155000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20240417 | 154900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20240417 | 154800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20240417 | 154700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20240417 | 154600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20240417 | 154500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 210 | 20240417 | 154400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 211 | 20240417 | 154300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 212 | 20240417 | 154200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 3916 |
| 213 | 20240417 | 154100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 214 | 20240417 | 154000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 215 | 20240417 | 153900 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 216 | 20240417 | 153800 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 217 | 20240417 | 153700 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 218 | 20240417 | 153600 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 219 | 20240417 | 153500 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 220 | 20240417 | 153400 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 221 | 20240417 | 153300 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 222 | 20240417 | 153200 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 223 | 20240417 | 153100 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 224 | 20240417 | 153000 | 8196553200 | 48700 | 48700 | 48700 | 48700 | 3916 |
| 225 | 20240417 | 152900 | 8005844000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20240417 | 152800 | 8005844000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20240417 | 152700 | 8005844000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20240417 | 152600 | 8005844000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20240417 | 152500 | 8005844000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20240417 | 152400 | 8005844000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20240417 | 152300 | 8005844000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20240417 | 152200 | 8005844000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20240417 | 152100 | 8005844000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20240417 | 152000 | 8005844000 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20240417 | 151900 | 8005844000 | 48850 | 48700 | 48950 | 48700 | 919 |
| 236 | 20240417 | 151800 | 7960973950 | 48750 | 48750 | 48750 | 48700 | 1578 |
| 237 | 20240417 | 151700 | 7884093150 | 48750 | 48750 | 48750 | 48700 | 326 |
| 238 | 20240417 | 151600 | 7868202700 | 48700 | 48800 | 48800 | 48700 | 732 |
| 239 | 20240417 | 151500 | 7832510350 | 48800 | 48800 | 48800 | 48750 | 852 |
| 240 | 20240417 | 151400 | 7790952150 | 48800 | 48700 | 48850 | 48700 | 1198 |
| 241 | 20240417 | 151300 | 7732499250 | 48750 | 48850 | 48850 | 48750 | 266 |
| 242 | 20240417 | 151200 | 7719525800 | 48800 | 48750 | 48800 | 48700 | 1260 |
| 243 | 20240417 | 151100 | 7658067250 | 48750 | 48800 | 48850 | 48700 | 615 |
| 244 | 20240417 | 151000 | 7628075500 | 48750 | 48750 | 48800 | 48700 | 949 |
| 245 | 20240417 | 150900 | 7581810000 | 48800 | 48800 | 48800 | 48650 | 695 |
| 246 | 20240417 | 150800 | 7547932950 | 48800 | 48750 | 48800 | 48750 | 164 |
| 247 | 20240417 | 150700 | 7539933400 | 48700 | 48800 | 48800 | 48700 | 992 |
| 248 | 20240417 | 150600 | 7491601500 | 48750 | 48850 | 48900 | 48750 | 574 |
| 249 | 20240417 | 150500 | 7463562550 | 48800 | 48800 | 48900 | 48750 | 1834 |
| 250 | 20240417 | 150400 | 7374075800 | 48750 | 48800 | 48850 | 48750 | 743 |
| 251 | 20240417 | 150300 | 7337811000 | 48800 | 48900 | 48900 | 48800 | 477 |
| 252 | 20240417 | 150200 | 7314530350 | 48900 | 48900 | 48900 | 48850 | 232 |
| 253 | 20240417 | 150100 | 7303187800 | 48900 | 48950 | 48950 | 48850 | 384 |
| 254 | 20240417 | 150000 | 7284415500 | 48950 | 48900 | 48950 | 48800 | 562 |
| 255 | 20240417 | 145900 | 7256954400 | 48900 | 48900 | 48900 | 48850 | 445 |
| 256 | 20240417 | 145800 | 7235210300 | 48900 | 48850 | 48900 | 48800 | 857 |
| 257 | 20240417 | 145700 | 7193329500 | 48850 | 48900 | 48900 | 48800 | 533 |
| 258 | 20240417 | 145600 | 7167292050 | 48900 | 48850 | 48900 | 48850 | 259 |
| 259 | 20240417 | 145500 | 7154635100 | 48900 | 48950 | 49000 | 48850 | 2269 |
| 260 | 20240417 | 145400 | 7043748900 | 48950 | 48950 | 49000 | 48950 | 193 |
| 261 | 20240417 | 145300 | 7034301500 | 48950 | 48950 | 49000 | 48950 | 295 |
| 262 | 20240417 | 145200 | 7019861100 | 48950 | 49000 | 49000 | 48950 | 361 |
| 263 | 20240417 | 145100 | 7002182450 | 48950 | 49000 | 49000 | 48950 | 83 |
| 264 | 20240417 | 145000 | 6998116750 | 48950 | 49000 | 49000 | 48900 | 239 |
| 265 | 20240417 | 144900 | 6986418650 | 48950 | 48950 | 48950 | 48900 | 103 |
| 266 | 20240417 | 144800 | 6981376850 | 48950 | 48850 | 48950 | 48850 | 232 |
| 267 | 20240417 | 144700 | 6970029450 | 48850 | 48800 | 48850 | 48800 | 192 |
| 268 | 20240417 | 144600 | 6960656450 | 48800 | 48850 | 48850 | 48800 | 477 |
| 269 | 20240417 | 144500 | 6937372500 | 48850 | 48750 | 48850 | 48750 | 172 |
| 270 | 20240417 | 144400 | 6928975450 | 48800 | 48850 | 48850 | 48800 | 315 |
| 271 | 20240417 | 144300 | 6913596500 | 48850 | 49000 | 49000 | 48800 | 1459 |
| 272 | 20240417 | 144200 | 6842322750 | 49000 | 48950 | 49000 | 48950 | 211 |
| 273 | 20240417 | 144100 | 6831989800 | 48950 | 48950 | 48950 | 48900 | 323 |
| 274 | 20240417 | 144000 | 6816192100 | 48900 | 48900 | 48950 | 48900 | 402 |
| 275 | 20240417 | 143900 | 6796518450 | 48900 | 48900 | 48900 | 48900 | 259 |
| 276 | 20240417 | 143800 | 6783853350 | 48900 | 48900 | 48900 | 48900 | 65 |
| 277 | 20240417 | 143700 | 6780674850 | 48900 | 48950 | 48950 | 48850 | 485 |
| 278 | 20240417 | 143600 | 6756963700 | 48950 | 49000 | 49000 | 48950 | 139 |
| 279 | 20240417 | 143500 | 6750159250 | 49000 | 49000 | 49000 | 49000 | 163 |
| 280 | 20240417 | 143400 | 6742172250 | 49000 | 49000 | 49000 | 49000 | 68 |
| 281 | 20240417 | 143300 | 6738840250 | 49000 | 49000 | 49000 | 48900 | 219 |
| 282 | 20240417 | 143200 | 6728118550 | 49000 | 49000 | 49000 | 49000 | 28 |
| 283 | 20240417 | 143100 | 6726746550 | 49000 | 49000 | 49000 | 48950 | 254 |
| 284 | 20240417 | 143000 | 6714310550 | 48900 | 48950 | 49000 | 48900 | 579 |
| 285 | 20240417 | 142900 | 6685982200 | 49000 | 49050 | 49050 | 48950 | 530 |
| 286 | 20240417 | 142800 | 6660015300 | 49100 | 49150 | 49150 | 49100 | 151 |
| 287 | 20240417 | 142700 | 6652600200 | 49150 | 49200 | 49200 | 49150 | 469 |
| 288 | 20240417 | 142600 | 6629541650 | 49200 | 49200 | 49200 | 49200 | 127 |
| 289 | 20240417 | 142500 | 6623293250 | 49200 | 49200 | 49200 | 49200 | 95 |
| 290 | 20240417 | 142400 | 6618619250 | 49200 | 49250 | 49250 | 49200 | 86 |
| 291 | 20240417 | 142300 | 6614387500 | 49250 | 49200 | 49250 | 49200 | 164 |
| 292 | 20240417 | 142200 | 6606317850 | 49250 | 49200 | 49250 | 49200 | 201 |
| 293 | 20240417 | 142100 | 6596427800 | 49200 | 49250 | 49250 | 49200 | 333 |
| 294 | 20240417 | 142000 | 6580039050 | 49250 | 49250 | 49250 | 49200 | 101 |
| 295 | 20240417 | 141900 | 6575065000 | 49250 | 49200 | 49250 | 49200 | 278 |
| 296 | 20240417 | 141800 | 6561374250 | 49250 | 49200 | 49250 | 49200 | 177 |
| 297 | 20240417 | 141700 | 6552663700 | 49200 | 49200 | 49200 | 49200 | 116 |
| 298 | 20240417 | 141600 | 6546956500 | 49150 | 49200 | 49200 | 49150 | 96 |
| 299 | 20240417 | 141500 | 6542234900 | 49200 | 49100 | 49200 | 49100 | 222 |
| 300 | 20240417 | 141400 | 6531324200 | 49100 | 49150 | 49150 | 49050 | 259 |
| 301 | 20240417 | 141300 | 6518610600 | 49150 | 49200 | 49200 | 49100 | 127 |
| 302 | 20240417 | 141200 | 6512371900 | 49200 | 49300 | 49300 | 49200 | 326 |
| 303 | 20240417 | 141100 | 6496324700 | 49250 | 49050 | 49300 | 49050 | 1341 |
| 304 | 20240417 | 141000 | 6430376500 | 49050 | 49050 | 49050 | 49050 | 83 |
| 305 | 20240417 | 140900 | 6426305350 | 49050 | 49050 | 49050 | 48950 | 323 |
| 306 | 20240417 | 140800 | 6410486050 | 49050 | 49050 | 49050 | 49050 | 82 |
| 307 | 20240417 | 140700 | 6406463950 | 49050 | 49100 | 49100 | 49000 | 875 |
| 308 | 20240417 | 140600 | 6363574400 | 49100 | 49100 | 49100 | 49100 | 93 |
| 309 | 20240417 | 140500 | 6359008100 | 49100 | 49100 | 49100 | 49100 | 57 |
| 310 | 20240417 | 140400 | 6356209400 | 49150 | 49100 | 49150 | 49100 | 204 |
| 311 | 20240417 | 140300 | 6346189800 | 49100 | 49100 | 49100 | 49050 | 137 |
| 312 | 20240417 | 140200 | 6339468150 | 49100 | 49100 | 49100 | 49100 | 85 |
| 313 | 20240417 | 140100 | 6335294650 | 49100 | 49100 | 49100 | 49100 | 68 |
| 314 | 20240417 | 140000 | 6331955850 | 49100 | 49100 | 49100 | 49100 | 27 |
| 315 | 20240417 | 135900 | 6330630150 | 49100 | 49100 | 49150 | 49100 | 44 |
| 316 | 20240417 | 135800 | 6328469200 | 49100 | 49100 | 49150 | 49100 | 523 |
| 317 | 20240417 | 135700 | 6302784300 | 49100 | 49100 | 49100 | 49050 | 90 |
| 318 | 20240417 | 135600 | 6298365350 | 49100 | 49100 | 49100 | 49100 | 23 |
| 319 | 20240417 | 135500 | 6297236050 | 49100 | 49050 | 49100 | 49050 | 232 |
| 320 | 20240417 | 135400 | 6285855550 | 49050 | 49050 | 49050 | 49050 | 138 |
| 321 | 20240417 | 135300 | 6279086650 | 49050 | 49100 | 49100 | 49050 | 398 |
| 322 | 20240417 | 135200 | 6259558550 | 49100 | 49050 | 49100 | 49050 | 82 |
| 323 | 20240417 | 135100 | 6255534850 | 49050 | 49050 | 49050 | 49000 | 235 |
| 324 | 20240417 | 135000 | 6244008300 | 49050 | 49100 | 49100 | 49050 | 619 |
| 325 | 20240417 | 134900 | 6213645850 | 49100 | 49100 | 49100 | 49100 | 52 |
| 326 | 20240417 | 134800 | 6211092650 | 49100 | 49100 | 49150 | 49100 | 181 |
| 327 | 20240417 | 134700 | 6202204750 | 49100 | 49100 | 49100 | 49100 | 27 |
| 328 | 20240417 | 134600 | 6200879050 | 49100 | 49100 | 49150 | 49100 | 187 |
| 329 | 20240417 | 134500 | 6191697300 | 49100 | 49050 | 49100 | 49050 | 51 |
| 330 | 20240417 | 134400 | 6189193250 | 49050 | 49050 | 49050 | 49000 | 233 |
| 331 | 20240417 | 134300 | 6177769750 | 49000 | 49000 | 49000 | 49000 | 104 |
| 332 | 20240417 | 134200 | 6172673750 | 48950 | 49000 | 49000 | 48950 | 158 |
| 333 | 20240417 | 134100 | 6164933000 | 49000 | 49000 | 49000 | 49000 | 200 |
| 334 | 20240417 | 134000 | 6155133000 | 48950 | 49000 | 49000 | 48950 | 121 |
| 335 | 20240417 | 133900 | 6149208400 | 49000 | 48950 | 49000 | 48950 | 208 |
| 336 | 20240417 | 133800 | 6139026400 | 48950 | 48950 | 48950 | 48900 | 319 |
| 337 | 20240417 | 133700 | 6123423850 | 48950 | 48900 | 48950 | 48900 | 193 |
| 338 | 20240417 | 133600 | 6113979600 | 48950 | 48900 | 48950 | 48900 | 339 |
| 339 | 20240417 | 133500 | 6097401200 | 48900 | 48800 | 48900 | 48800 | 197 |
| 340 | 20240417 | 133400 | 6087772400 | 48850 | 48900 | 48900 | 48800 | 59 |
| 341 | 20240417 | 133300 | 6084889750 | 48900 | 48900 | 48900 | 48800 | 524 |
| 342 | 20240417 | 133200 | 6059271450 | 48800 | 48800 | 48900 | 48800 | 454 |
| 343 | 20240417 | 133100 | 6037110600 | 48800 | 48800 | 48800 | 48800 | 28 |
| 344 | 20240417 | 133000 | 6035744200 | 48800 | 48750 | 48800 | 48750 | 39 |
| 345 | 20240417 | 132900 | 6033841350 | 48750 | 48800 | 48800 | 48750 | 417 |
| 346 | 20240417 | 132800 | 6013512550 | 48800 | 48800 | 48800 | 48750 | 94 |
| 347 | 20240417 | 132700 | 6008926850 | 48800 | 48800 | 48800 | 48750 | 48 |
| 348 | 20240417 | 132600 | 6006584500 | 48750 | 48750 | 48800 | 48750 | 35 |
| 349 | 20240417 | 132500 | 6004877050 | 48750 | 48700 | 48750 | 48700 | 311 |
| 350 | 20240417 | 132400 | 5989727450 | 48700 | 48650 | 48700 | 48650 | 221 |
| 351 | 20240417 | 132300 | 5978974750 | 48700 | 48750 | 48750 | 48650 | 83 |
| 352 | 20240417 | 132200 | 5974935050 | 48750 | 48650 | 48750 | 48650 | 1060 |
| 353 | 20240417 | 132100 | 5923307900 | 48650 | 48600 | 48700 | 48600 | 328 |
| 354 | 20240417 | 132000 | 5907355250 | 48600 | 48650 | 48650 | 48600 | 149 |
| 355 | 20240417 | 131900 | 5900109600 | 48650 | 48650 | 48650 | 48650 | 46 |
| 356 | 20240417 | 131800 | 5897871700 | 48650 | 48700 | 48750 | 48600 | 324 |
| 357 | 20240417 | 131700 | 5882115150 | 48700 | 48700 | 48750 | 48650 | 114 |
| 358 | 20240417 | 131600 | 5876562650 | 48700 | 48750 | 48750 | 48700 | 204 |
| 359 | 20240417 | 131500 | 5866627500 | 48700 | 48700 | 48750 | 48700 | 123 |
| 360 | 20240417 | 131400 | 5860635250 | 48750 | 48700 | 48750 | 48700 | 36 |
| 361 | 20240417 | 131300 | 5858881250 | 48750 | 48700 | 48750 | 48700 | 247 |
| 362 | 20240417 | 131200 | 5846851600 | 48700 | 48650 | 48700 | 48600 | 249 |
| 363 | 20240417 | 131100 | 5834747600 | 48650 | 48650 | 48650 | 48650 | 299 |
| 364 | 20240417 | 131000 | 5820201250 | 48650 | 48700 | 48700 | 48650 | 235 |
| 365 | 20240417 | 130900 | 5808758750 | 48750 | 48750 | 48750 | 48750 | 103 |
| 366 | 20240417 | 130800 | 5803737500 | 48700 | 48700 | 48700 | 48700 | 47 |
| 367 | 20240417 | 130700 | 5801448600 | 48700 | 48700 | 48700 | 48650 | 89 |
| 368 | 20240417 | 130600 | 5797114550 | 48700 | 48700 | 48700 | 48700 | 30 |
| 369 | 20240417 | 130500 | 5795653550 | 48700 | 48700 | 48700 | 48700 | 74 |
| 370 | 20240417 | 130400 | 5792049750 | 48700 | 48700 | 48700 | 48700 | 67 |
| 371 | 20240417 | 130300 | 5788786850 | 48700 | 48750 | 48750 | 48700 | 153 |
| 372 | 20240417 | 130200 | 5781334750 | 48750 | 48700 | 48750 | 48700 | 259 |
| 373 | 20240417 | 130100 | 5768718100 | 48700 | 48650 | 48700 | 48650 | 60 |
| 374 | 20240417 | 130000 | 5765797550 | 48650 | 48600 | 48650 | 48600 | 526 |
| 375 | 20240417 | 125900 | 5740228150 | 48550 | 48600 | 48650 | 48550 | 154 |
| 376 | 20240417 | 125800 | 5732741350 | 48600 | 48650 | 48650 | 48600 | 139 |
| 377 | 20240417 | 125700 | 5725985250 | 48650 | 48700 | 48700 | 48650 | 48 |
| 378 | 20240417 | 125600 | 5723648450 | 48600 | 48600 | 48650 | 48500 | 316 |
| 379 | 20240417 | 125500 | 5708289850 | 48500 | 48600 | 48600 | 48500 | 838 |
| 380 | 20240417 | 125400 | 5667618800 | 48550 | 48600 | 48600 | 48550 | 8 |
| 381 | 20240417 | 125300 | 5667230050 | 48600 | 48600 | 48600 | 48600 | 126 |
| 382 | 20240417 | 125200 | 5661106450 | 48600 | 48550 | 48600 | 48500 | 672 |
| 383 | 20240417 | 125100 | 5628478850 | 48550 | 48500 | 48550 | 48450 | 320 |
| 384 | 20240417 | 125000 | 5612967650 | 48500 | 48500 | 48550 | 48500 | 1090 |
| 385 | 20240417 | 124900 | 5560102000 | 48500 | 48550 | 48550 | 48450 | 3718 |
| 386 | 20240417 | 124800 | 5379776650 | 48600 | 48650 | 48650 | 48550 | 2631 |
| 387 | 20240417 | 124700 | 5251940500 | 48650 | 48650 | 48700 | 48650 | 602 |
| 388 | 20240417 | 124600 | 5222652300 | 48650 | 48650 | 48700 | 48650 | 45 |
| 389 | 20240417 | 124500 | 5220462900 | 48600 | 48700 | 48700 | 48600 | 504 |
| 390 | 20240417 | 124400 | 5195950150 | 48750 | 48750 | 48750 | 48700 | 569 |
| 391 | 20240417 | 124300 | 5168236050 | 48700 | 48800 | 48800 | 48700 | 385 |
| 392 | 20240417 | 124200 | 5149469350 | 48800 | 48800 | 48800 | 48800 | 150 |
| 393 | 20240417 | 124100 | 5142149350 | 48850 | 48850 | 48850 | 48850 | 16 |
| 394 | 20240417 | 124000 | 5141367750 | 48850 | 48850 | 48850 | 48850 | 37 |
| 395 | 20240417 | 123900 | 5139560300 | 48850 | 48850 | 48850 | 48850 | 95 |
| 396 | 20240417 | 123800 | 5134919550 | 48850 | 48850 | 48850 | 48850 | 37 |
| 397 | 20240417 | 123700 | 5133112100 | 48850 | 48850 | 48850 | 48800 | 340 |
| 398 | 20240417 | 123600 | 5116518100 | 48850 | 48850 | 48850 | 48850 | 74 |
| 399 | 20240417 | 123500 | 5112903200 | 48850 | 48850 | 48850 | 48800 | 63 |
| 400 | 20240417 | 123400 | 5109826150 | 48850 | 48850 | 48850 | 48850 | 79 |
| 401 | 20240417 | 123300 | 5105967000 | 48800 | 48900 | 48900 | 48800 | 152 |
| 402 | 20240417 | 123200 | 5098538450 | 48900 | 48900 | 48900 | 48850 | 81 |
| 403 | 20240417 | 123100 | 5094579550 | 48900 | 48850 | 48900 | 48850 | 80 |
| 404 | 20240417 | 123000 | 5090670200 | 48900 | 48900 | 48900 | 48850 | 52 |
| 405 | 20240417 | 122900 | 5088127700 | 48900 | 48900 | 48900 | 48850 | 51 |
| 406 | 20240417 | 122800 | 5085635300 | 48900 | 48850 | 48900 | 48850 | 46 |
| 407 | 20240417 | 122700 | 5083387450 | 48850 | 48800 | 48900 | 48800 | 61 |
| 408 | 20240417 | 122600 | 5080405400 | 48800 | 48850 | 49000 | 48800 | 1565 |
| 409 | 20240417 | 122500 | 5003934300 | 48850 | 48800 | 48850 | 48800 | 144 |
| 410 | 20240417 | 122400 | 4996900400 | 48850 | 48850 | 48850 | 48850 | 18 |
| 411 | 20240417 | 122300 | 4996021100 | 48850 | 48850 | 48850 | 48850 | 72 |
| 412 | 20240417 | 122200 | 4992503900 | 48850 | 48800 | 48850 | 48800 | 50 |
| 413 | 20240417 | 122100 | 4990063300 | 48750 | 48800 | 48800 | 48750 | 110 |
| 414 | 20240417 | 122000 | 4984700300 | 48800 | 48800 | 48800 | 48750 | 35 |
| 415 | 20240417 | 121900 | 4982993100 | 48800 | 48800 | 48800 | 48800 | 119 |
| 416 | 20240417 | 121800 | 4977185900 | 48800 | 48850 | 48850 | 48800 | 252 |
| 417 | 20240417 | 121700 | 4964887750 | 48850 | 48800 | 48850 | 48800 | 90 |
| 418 | 20240417 | 121600 | 4960494950 | 48850 | 48800 | 48850 | 48800 | 68 |
| 419 | 20240417 | 121500 | 4957174150 | 48800 | 48850 | 48850 | 48800 | 169 |
| 420 | 20240417 | 121400 | 4948921000 | 48850 | 48850 | 48850 | 48850 | 23 |
| 421 | 20240417 | 121300 | 4947797450 | 48900 | 48900 | 48900 | 48800 | 257 |
| 422 | 20240417 | 121200 | 4935242550 | 48900 | 48900 | 48950 | 48900 | 181 |
| 423 | 20240417 | 121100 | 4926391500 | 48950 | 49000 | 49000 | 48950 | 313 |
| 424 | 20240417 | 121000 | 4911056850 | 48900 | 48950 | 49000 | 48900 | 45 |
| 425 | 20240417 | 120900 | 4908853950 | 48950 | 48950 | 48950 | 48950 | 15 |
| 426 | 20240417 | 120800 | 4908119700 | 48950 | 48950 | 48950 | 48900 | 77 |
| 427 | 20240417 | 120700 | 4904353550 | 48950 | 48950 | 48950 | 48950 | 124 |
| 428 | 20240417 | 120600 | 4898283750 | 49000 | 49000 | 49000 | 49000 | 83 |
| 429 | 20240417 | 120500 | 4894216750 | 49000 | 49000 | 49000 | 48950 | 319 |
| 430 | 20240417 | 120400 | 4878600750 | 49000 | 48950 | 49000 | 48950 | 345 |
| 431 | 20240417 | 120300 | 4861711250 | 48950 | 49000 | 49000 | 48950 | 101 |
| 432 | 20240417 | 120200 | 4856763950 | 49000 | 48850 | 49000 | 48850 | 1190 |
| 433 | 20240417 | 120100 | 4798572500 | 48750 | 48750 | 48800 | 48700 | 480 |
| 434 | 20240417 | 120000 | 4775170700 | 48700 | 48800 | 48800 | 48700 | 312 |
| 435 | 20240417 | 115900 | 4759964550 | 48800 | 48650 | 48800 | 48650 | 1675 |
| 436 | 20240417 | 115800 | 4678388950 | 48650 | 48700 | 48750 | 48600 | 1893 |
| 437 | 20240417 | 115700 | 4586223400 | 48700 | 48800 | 48800 | 48700 | 428 |
| 438 | 20240417 | 115600 | 4565359150 | 48800 | 48800 | 48800 | 48750 | 37 |
| 439 | 20240417 | 115500 | 4563554950 | 48750 | 48750 | 48800 | 48700 | 436 |
| 440 | 20240417 | 115400 | 4542305950 | 48850 | 48900 | 48900 | 48750 | 166 |
| 441 | 20240417 | 115300 | 4534201650 | 48900 | 48900 | 48900 | 48900 | 113 |
| 442 | 20240417 | 115200 | 4528675950 | 48900 | 48750 | 48900 | 48700 | 489 |
| 443 | 20240417 | 115100 | 4504803050 | 48850 | 48800 | 48850 | 48800 | 173 |
| 444 | 20240417 | 115000 | 4496359850 | 48800 | 48750 | 48800 | 48750 | 70 |
| 445 | 20240417 | 114900 | 4492944200 | 48750 | 48700 | 48800 | 48650 | 270 |
| 446 | 20240417 | 114800 | 4479806000 | 48700 | 48750 | 48800 | 48650 | 827 |
| 447 | 20240417 | 114700 | 4439520500 | 48750 | 49000 | 49000 | 48750 | 1512 |
| 448 | 20240417 | 114600 | 4365758500 | 49000 | 48900 | 49000 | 48900 | 158 |
| 449 | 20240417 | 114500 | 4358023050 | 48950 | 48950 | 48950 | 48950 | 17 |
| 450 | 20240417 | 114400 | 4357190900 | 49000 | 48950 | 49000 | 48950 | 61 |
| 451 | 20240417 | 114300 | 4354204150 | 48950 | 48950 | 48950 | 48900 | 47 |
| 452 | 20240417 | 114200 | 4351903550 | 48950 | 49050 | 49050 | 48950 | 90 |
| 453 | 20240417 | 114100 | 4347490100 | 49050 | 48950 | 49050 | 48950 | 1510 |
| 454 | 20240417 | 114000 | 4273524350 | 48950 | 48950 | 48950 | 48900 | 92 |
| 455 | 20240417 | 113900 | 4269021000 | 48950 | 48850 | 48950 | 48800 | 153 |
| 456 | 20240417 | 113800 | 4261544700 | 48950 | 48850 | 48950 | 48800 | 1229 |
| 457 | 20240417 | 113700 | 4201496850 | 48800 | 48900 | 48900 | 48750 | 1099 |
| 458 | 20240417 | 113600 | 4147845800 | 48950 | 48950 | 48950 | 48950 | 114 |
| 459 | 20240417 | 113500 | 4142265500 | 48950 | 48950 | 48950 | 48900 | 119 |
| 460 | 20240417 | 113400 | 4136440700 | 48950 | 48900 | 48950 | 48900 | 97 |
| 461 | 20240417 | 113300 | 4131693500 | 48850 | 48950 | 48950 | 48800 | 511 |
| 462 | 20240417 | 113200 | 4106722750 | 48950 | 48950 | 48950 | 48850 | 566 |
| 463 | 20240417 | 113100 | 4079044700 | 48950 | 48950 | 48950 | 48800 | 378 |
| 464 | 20240417 | 113000 | 4060548100 | 48900 | 49000 | 49000 | 48800 | 1352 |
| 465 | 20240417 | 112900 | 3994489750 | 49000 | 48900 | 49000 | 48900 | 158 |
| 466 | 20240417 | 112800 | 3986748600 | 48900 | 48900 | 48950 | 48900 | 459 |
| 467 | 20240417 | 112700 | 3964303450 | 48900 | 48950 | 49000 | 48900 | 290 |
| 468 | 20240417 | 112600 | 3950108750 | 48950 | 49100 | 49100 | 48900 | 490 |
| 469 | 20240417 | 112500 | 3926108050 | 49100 | 49100 | 49100 | 49050 | 79 |
| 470 | 20240417 | 112400 | 3922231700 | 49050 | 49150 | 49150 | 49000 | 517 |
| 471 | 20240417 | 112300 | 3896879450 | 49200 | 49200 | 49200 | 49200 | 11 |
| 472 | 20240417 | 112200 | 3896338250 | 49200 | 49250 | 49250 | 49200 | 90 |
| 473 | 20240417 | 112100 | 3891906250 | 49300 | 49150 | 49300 | 49150 | 437 |
| 474 | 20240417 | 112000 | 3870411100 | 49100 | 49100 | 49100 | 49050 | 86 |
| 475 | 20240417 | 111900 | 3866189350 | 49100 | 49100 | 49100 | 49000 | 213 |
| 476 | 20240417 | 111800 | 3855750000 | 49050 | 49050 | 49050 | 49050 | 22 |
| 477 | 20240417 | 111700 | 3854670900 | 49000 | 49100 | 49100 | 49000 | 141 |
| 478 | 20240417 | 111600 | 3847753600 | 49100 | 49100 | 49100 | 49050 | 75 |
| 479 | 20240417 | 111500 | 3844073600 | 49100 | 49150 | 49150 | 49100 | 53 |
| 480 | 20240417 | 111400 | 3841469600 | 49150 | 49150 | 49150 | 49150 | 49 |
| 481 | 20240417 | 111300 | 3839061250 | 49150 | 49050 | 49150 | 49000 | 288 |
| 482 | 20240417 | 111200 | 3824947200 | 49000 | 49150 | 49150 | 49000 | 164 |
| 483 | 20240417 | 111100 | 3816903950 | 49150 | 49050 | 49150 | 49050 | 64 |
| 484 | 20240417 | 111000 | 3813763950 | 49050 | 49100 | 49150 | 49050 | 145 |
| 485 | 20240417 | 110900 | 3806651300 | 49150 | 49150 | 49250 | 49100 | 592 |
| 486 | 20240417 | 110800 | 3777537500 | 49100 | 48900 | 49100 | 48900 | 1070 |
| 487 | 20240417 | 110700 | 3725138650 | 48950 | 49050 | 49050 | 48900 | 519 |
| 488 | 20240417 | 110600 | 3699723000 | 49050 | 49100 | 49100 | 49050 | 68 |
| 489 | 20240417 | 110500 | 3696386900 | 49100 | 49050 | 49200 | 48950 | 429 |
| 490 | 20240417 | 110400 | 3675362450 | 49050 | 49250 | 49250 | 49050 | 944 |
| 491 | 20240417 | 110300 | 3628989800 | 49300 | 49250 | 49300 | 49250 | 86 |
| 492 | 20240417 | 110200 | 3624754050 | 49150 | 49200 | 49200 | 49150 | 106 |
| 493 | 20240417 | 110100 | 3619540650 | 49200 | 49150 | 49200 | 49150 | 71 |
| 494 | 20240417 | 110000 | 3616048000 | 49150 | 49200 | 49200 | 49100 | 284 |
| 495 | 20240417 | 105900 | 3602087800 | 49100 | 49000 | 49150 | 49000 | 582 |
| 496 | 20240417 | 105800 | 3573542650 | 49000 | 49100 | 49100 | 48950 | 2626 |
| 497 | 20240417 | 105700 | 3444858100 | 49050 | 49150 | 49150 | 49050 | 241 |
| 498 | 20240417 | 105600 | 3433034250 | 49050 | 49150 | 49150 | 49050 | 904 |
| 499 | 20240417 | 105500 | 3388665300 | 49150 | 49150 | 49200 | 49150 | 186 |
| 500 | 20240417 | 105400 | 3379521800 | 49200 | 49250 | 49250 | 49100 | 224 |
| 501 | 20240417 | 105300 | 3368508500 | 49250 | 49200 | 49250 | 49150 | 324 |
| 502 | 20240417 | 105200 | 3352569100 | 49200 | 49200 | 49200 | 49100 | 514 |
| 503 | 20240417 | 105100 | 3327297400 | 49200 | 49250 | 49250 | 49150 | 471 |
| 504 | 20240417 | 105000 | 3304112650 | 49300 | 49350 | 49350 | 49300 | 54 |
| 505 | 20240417 | 104900 | 3301449950 | 49300 | 49350 | 49350 | 49300 | 133 |
| 506 | 20240417 | 104800 | 3294892250 | 49400 | 49200 | 49400 | 49200 | 695 |
| 507 | 20240417 | 104700 | 3260617000 | 49250 | 49450 | 49450 | 49200 | 1090 |
| 508 | 20240417 | 104600 | 3206863200 | 49500 | 49450 | 49500 | 49400 | 367 |
| 509 | 20240417 | 104500 | 3188707300 | 49500 | 49650 | 49650 | 49500 | 592 |
| 510 | 20240417 | 104400 | 3159395150 | 49650 | 49650 | 49650 | 49650 | 103 |
| 511 | 20240417 | 104300 | 3154281200 | 49650 | 49650 | 49650 | 49650 | 19 |
| 512 | 20240417 | 104200 | 3153337850 | 49650 | 49750 | 49750 | 49650 | 81 |
| 513 | 20240417 | 104100 | 3149315100 | 49750 | 49650 | 49750 | 49600 | 166 |
| 514 | 20240417 | 104000 | 3141071500 | 49650 | 49700 | 49750 | 49650 | 509 |
| 515 | 20240417 | 103900 | 3115773150 | 49700 | 49700 | 49700 | 49650 | 231 |
| 516 | 20240417 | 103800 | 3104293550 | 49750 | 49700 | 49750 | 49700 | 51 |
| 517 | 20240417 | 103700 | 3101758050 | 49700 | 49700 | 49700 | 49700 | 6 |
| 518 | 20240417 | 103600 | 3101459850 | 49650 | 49700 | 49750 | 49600 | 348 |
| 519 | 20240417 | 103500 | 3084175300 | 49700 | 49650 | 49700 | 49600 | 162 |
| 520 | 20240417 | 103400 | 3076136900 | 49700 | 49800 | 49800 | 49650 | 228 |
| 521 | 20240417 | 103300 | 3064806650 | 49750 | 49850 | 49850 | 49750 | 43 |
| 522 | 20240417 | 103200 | 3062666500 | 49850 | 49850 | 49850 | 49750 | 35 |
| 523 | 20240417 | 103100 | 3060921850 | 49800 | 49950 | 49950 | 49750 | 926 |
| 524 | 20240417 | 103000 | 3014731150 | 50000 | 49950 | 50000 | 49900 | 39 |
| 525 | 20240417 | 102900 | 3012782800 | 49950 | 50100 | 50100 | 49950 | 170 |
| 526 | 20240417 | 102800 | 3004290600 | 50100 | 50100 | 50100 | 50000 | 79 |
| 527 | 20240417 | 102700 | 3000337400 | 50100 | 50100 | 50200 | 50000 | 1065 |
| 528 | 20240417 | 102600 | 2947001200 | 50000 | 49950 | 50100 | 49950 | 728 |
| 529 | 20240417 | 102500 | 2910588800 | 49950 | 49950 | 49950 | 49950 | 61 |
| 530 | 20240417 | 102400 | 2907541850 | 49900 | 49900 | 49900 | 49900 | 306 |
| 531 | 20240417 | 102300 | 2892272450 | 49900 | 49900 | 49950 | 49900 | 257 |
| 532 | 20240417 | 102200 | 2879441950 | 49850 | 49850 | 49850 | 49850 | 110 |
| 533 | 20240417 | 102100 | 2873958450 | 49800 | 49800 | 49800 | 49700 | 290 |
| 534 | 20240417 | 102000 | 2859536650 | 49800 | 49800 | 49800 | 49750 | 37 |
| 535 | 20240417 | 101900 | 2857694200 | 49750 | 49800 | 49800 | 49700 | 267 |
| 536 | 20240417 | 101800 | 2844400550 | 49750 | 49500 | 49850 | 49500 | 465 |
| 537 | 20240417 | 101700 | 2821309650 | 49550 | 49550 | 49550 | 49550 | 57 |
| 538 | 20240417 | 101600 | 2818485300 | 49600 | 49500 | 49600 | 49500 | 105 |
| 539 | 20240417 | 101500 | 2813282200 | 49500 | 49450 | 49550 | 49400 | 534 |
| 540 | 20240417 | 101400 | 2786866900 | 49450 | 49550 | 49550 | 49400 | 139 |
| 541 | 20240417 | 101300 | 2779994400 | 49450 | 49550 | 49600 | 49450 | 1635 |
| 542 | 20240417 | 101200 | 2699088850 | 49550 | 49600 | 49600 | 49550 | 653 |
| 543 | 20240417 | 101100 | 2666728100 | 49600 | 49650 | 49750 | 49600 | 286 |
| 544 | 20240417 | 101000 | 2652532300 | 49700 | 49750 | 49750 | 49650 | 202 |
| 545 | 20240417 | 100900 | 2642497150 | 49850 | 49750 | 49850 | 49750 | 20 |
| 546 | 20240417 | 100800 | 2641501550 | 49800 | 49750 | 49800 | 49750 | 109 |
| 547 | 20240417 | 100700 | 2636076300 | 49800 | 49800 | 49850 | 49750 | 151 |
| 548 | 20240417 | 100600 | 2628558300 | 49800 | 49900 | 49900 | 49800 | 169 |
| 549 | 20240417 | 100500 | 2620135500 | 49850 | 50000 | 50000 | 49850 | 377 |
| 550 | 20240417 | 100400 | 2601311600 | 50000 | 49950 | 50000 | 49950 | 76 |
| 551 | 20240417 | 100300 | 2597515350 | 49900 | 49950 | 50000 | 49900 | 87 |
| 552 | 20240417 | 100200 | 2593168100 | 49950 | 50000 | 50100 | 49900 | 128 |
| 553 | 20240417 | 100100 | 2586770500 | 49900 | 50100 | 50100 | 49900 | 153 |
| 554 | 20240417 | 100000 | 2579122200 | 50100 | 50100 | 50200 | 50100 | 283 |
| 555 | 20240417 | 095900 | 2564943700 | 50200 | 50000 | 50200 | 50000 | 657 |
| 556 | 20240417 | 095800 | 2532067300 | 49950 | 49900 | 49950 | 49900 | 422 |
| 557 | 20240417 | 095700 | 2510999400 | 50000 | 50000 | 50000 | 49950 | 155 |
| 558 | 20240417 | 095600 | 2503254800 | 50000 | 49950 | 50000 | 49950 | 122 |
| 559 | 20240417 | 095500 | 2497154950 | 49950 | 49800 | 50000 | 49800 | 733 |
| 560 | 20240417 | 095400 | 2460582300 | 49850 | 49850 | 49900 | 49800 | 182 |
| 561 | 20240417 | 095300 | 2451513950 | 49850 | 49850 | 49850 | 49800 | 159 |
| 562 | 20240417 | 095200 | 2443590400 | 49800 | 49800 | 49850 | 49800 | 185 |
| 563 | 20240417 | 095100 | 2434373000 | 49850 | 49550 | 49850 | 49550 | 966 |
| 564 | 20240417 | 095000 | 2386319550 | 49650 | 49550 | 49650 | 49500 | 254 |
| 565 | 20240417 | 094900 | 2373726500 | 49550 | 49750 | 49750 | 49550 | 1956 |
| 566 | 20240417 | 094800 | 2276665000 | 49750 | 49850 | 49850 | 49750 | 107 |
| 567 | 20240417 | 094700 | 2271338850 | 49850 | 49850 | 49850 | 49850 | 76 |
| 568 | 20240417 | 094600 | 2267550250 | 49850 | 49800 | 49850 | 49800 | 372 |
| 569 | 20240417 | 094500 | 2249024200 | 49800 | 49700 | 49800 | 49700 | 238 |
| 570 | 20240417 | 094400 | 2237184450 | 49650 | 49650 | 49650 | 49650 | 57 |
| 571 | 20240417 | 094300 | 2234354400 | 49650 | 49850 | 49900 | 49650 | 190 |
| 572 | 20240417 | 094200 | 2224903300 | 49850 | 49700 | 49900 | 49700 | 314 |
| 573 | 20240417 | 094100 | 2209282950 | 49600 | 49650 | 49650 | 49550 | 296 |
| 574 | 20240417 | 094000 | 2194604750 | 49600 | 49700 | 49750 | 49600 | 172 |
| 575 | 20240417 | 093900 | 2186062500 | 49700 | 49650 | 49750 | 49600 | 642 |
| 576 | 20240417 | 093800 | 2154181850 | 49550 | 49500 | 49550 | 49450 | 1312 |
| 577 | 20240417 | 093700 | 2089205350 | 49550 | 49600 | 49600 | 49500 | 639 |
| 578 | 20240417 | 093600 | 2057559950 | 49550 | 49800 | 49800 | 49550 | 1194 |
| 579 | 20240417 | 093500 | 1998306350 | 49850 | 49850 | 49900 | 49850 | 199 |
| 580 | 20240417 | 093400 | 1988379650 | 49850 | 50100 | 50100 | 49850 | 1296 |
| 581 | 20240417 | 093300 | 1923591100 | 50200 | 49950 | 50400 | 49950 | 419 |
| 582 | 20240417 | 093200 | 1902607800 | 49950 | 49900 | 49950 | 49900 | 309 |
| 583 | 20240417 | 093100 | 1887175050 | 49900 | 49850 | 49900 | 49850 | 253 |
| 584 | 20240417 | 093000 | 1874551350 | 49850 | 49750 | 49850 | 49750 | 112 |
| 585 | 20240417 | 092900 | 1868974050 | 49800 | 49800 | 49800 | 49800 | 32 |
| 586 | 20240417 | 092800 | 1867380450 | 49800 | 49850 | 49850 | 49800 | 110 |
| 587 | 20240417 | 092700 | 1861901750 | 49850 | 49750 | 49850 | 49750 | 372 |
| 588 | 20240417 | 092600 | 1843391000 | 49650 | 49600 | 49750 | 49450 | 1207 |
| 589 | 20240417 | 092500 | 1783574200 | 49600 | 49550 | 49650 | 49500 | 95 |
| 590 | 20240417 | 092400 | 1778865800 | 49550 | 49750 | 49750 | 49500 | 2236 |
| 591 | 20240417 | 092300 | 1668108850 | 49750 | 50000 | 50000 | 49750 | 406 |
| 592 | 20240417 | 092200 | 1647885900 | 50000 | 50000 | 50100 | 49900 | 291 |
| 593 | 20240417 | 092100 | 1633336150 | 49900 | 49600 | 51100 | 49600 | 4448 |
| 594 | 20240417 | 092000 | 1409978450 | 49650 | 49950 | 49950 | 49600 | 2356 |
| 595 | 20240417 | 091900 | 1292641950 | 50000 | 50000 | 50100 | 49950 | 485 |
| 596 | 20240417 | 091800 | 1268400350 | 49950 | 49900 | 50100 | 49900 | 388 |
| 597 | 20240417 | 091700 | 1249014800 | 49850 | 49650 | 49850 | 49650 | 370 |
| 598 | 20240417 | 091600 | 1230604400 | 49650 | 49700 | 49700 | 49650 | 864 |
| 599 | 20240417 | 091500 | 1187698100 | 49700 | 49650 | 49750 | 49650 | 397 |
| 600 | 20240417 | 091400 | 1167964250 | 49700 | 49750 | 49750 | 49600 | 635 |
| 601 | 20240417 | 091300 | 1136449150 | 49750 | 49750 | 49750 | 49650 | 27 |
| 602 | 20240417 | 091200 | 1135106100 | 49750 | 49750 | 49750 | 49600 | 1254 |
| 603 | 20240417 | 091100 | 1072833400 | 49750 | 49800 | 49800 | 49650 | 3091 |
| 604 | 20240417 | 091000 | 919270600 | 49750 | 49750 | 49800 | 49500 | 1104 |
| 605 | 20240417 | 090900 | 864488750 | 49750 | 49700 | 49750 | 49650 | 897 |
| 606 | 20240417 | 090800 | 819918850 | 49700 | 49900 | 49950 | 49700 | 2174 |
| 607 | 20240417 | 090700 | 711603900 | 49850 | 49900 | 49900 | 49850 | 468 |
| 608 | 20240417 | 090600 | 688258250 | 49900 | 49950 | 49950 | 49750 | 784 |
| 609 | 20240417 | 090500 | 649184800 | 49950 | 49900 | 50000 | 49900 | 596 |
| 610 | 20240417 | 090400 | 619430600 | 49900 | 50100 | 50100 | 49900 | 3897 |
| 611 | 20240417 | 090300 | 424821250 | 50200 | 50400 | 50400 | 50200 | 345 |
| 612 | 20240417 | 090200 | 407484450 | 50400 | 50700 | 50700 | 50300 | 1079 |
| 613 | 20240417 | 090100 | 353056050 | 50700 | 50700 | 50800 | 50500 | 832 |
| 614 | 20240417 | 090000 | 310915850 | 50700 | 49900 | 51100 | 49900 | 6204 |