33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 2215 |
| 3 | 20240417 | 191900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20240417 | 191800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20240417 | 191700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20240417 | 191600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20240417 | 191500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20240417 | 191400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20240417 | 191300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20240417 | 191200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20240417 | 191100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20240417 | 191000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20240417 | 190900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20240417 | 190800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20240417 | 190700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20240417 | 190600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20240417 | 190500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20240417 | 190400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20240417 | 190300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20240417 | 190200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20240417 | 190100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20240417 | 190000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20240417 | 185900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20240417 | 185800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20240417 | 185700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20240417 | 185600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20240417 | 185500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20240417 | 185400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20240417 | 185300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20240417 | 185200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20240417 | 185100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20240417 | 185000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 2215 |
| 33 | 20240417 | 184900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20240417 | 184800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20240417 | 184700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20240417 | 184600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20240417 | 184500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20240417 | 184400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20240417 | 184300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20240417 | 184200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20240417 | 184100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20240417 | 184000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20240417 | 183900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20240417 | 183800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20240417 | 183700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20240417 | 183600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20240417 | 183500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20240417 | 183400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20240417 | 183300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20240417 | 183200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20240417 | 183100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20240417 | 183000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20240417 | 182900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20240417 | 182800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20240417 | 182700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20240417 | 182600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20240417 | 182500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20240417 | 182400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20240417 | 182300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20240417 | 182200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20240417 | 182100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20240417 | 182000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 2215 |
| 63 | 20240417 | 181900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20240417 | 181800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20240417 | 181700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20240417 | 181600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20240417 | 181500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20240417 | 181400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20240417 | 181300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20240417 | 181200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20240417 | 181100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20240417 | 181000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20240417 | 180900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20240417 | 180800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20240417 | 180700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20240417 | 180600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20240417 | 180500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20240417 | 180400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20240417 | 180300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20240417 | 180200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20240417 | 180100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20240417 | 180000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20240417 | 175900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20240417 | 175800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20240417 | 175700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20240417 | 175600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20240417 | 175500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20240417 | 175400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20240417 | 175300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20240417 | 175200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20240417 | 175100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20240417 | 175000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 2215 |
| 93 | 20240417 | 174900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20240417 | 174800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20240417 | 174700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20240417 | 174600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20240417 | 174500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20240417 | 174400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20240417 | 174300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20240417 | 174200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20240417 | 174100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20240417 | 174000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20240417 | 173900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20240417 | 173800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20240417 | 173700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20240417 | 173600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20240417 | 173500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20240417 | 173400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20240417 | 173300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20240417 | 173200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20240417 | 173100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20240417 | 173000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20240417 | 172900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20240417 | 172800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20240417 | 172700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20240417 | 172600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20240417 | 172500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20240417 | 172400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20240417 | 172300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20240417 | 172200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20240417 | 172100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20240417 | 172000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 2215 |
| 123 | 20240417 | 171900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20240417 | 171800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20240417 | 171700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20240417 | 171600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20240417 | 171500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20240417 | 171400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20240417 | 171300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20240417 | 171200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20240417 | 171100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20240417 | 171000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20240417 | 170900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20240417 | 170800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20240417 | 170700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20240417 | 170600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20240417 | 170500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20240417 | 170400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20240417 | 170300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20240417 | 170200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20240417 | 170100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20240417 | 170000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20240417 | 165900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20240417 | 165800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20240417 | 165700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20240417 | 165600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20240417 | 165500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20240417 | 165400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20240417 | 165300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20240417 | 165200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20240417 | 165100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20240417 | 165000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 2215 |
| 153 | 20240417 | 164900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20240417 | 164800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20240417 | 164700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20240417 | 164600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20240417 | 164500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20240417 | 164400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20240417 | 164300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20240417 | 164200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20240417 | 164100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20240417 | 164000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20240417 | 163900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20240417 | 163800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20240417 | 163700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20240417 | 163600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20240417 | 163500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20240417 | 163400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20240417 | 163300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20240417 | 163200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20240417 | 163100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20240417 | 163000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20240417 | 162900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20240417 | 162800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20240417 | 162700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20240417 | 162600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20240417 | 162500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20240417 | 162400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20240417 | 162300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20240417 | 162200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20240417 | 162100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20240417 | 162000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 2215 |
| 183 | 20240417 | 161900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20240417 | 161800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20240417 | 161700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20240417 | 161600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20240417 | 161500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20240417 | 161400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20240417 | 161300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20240417 | 161200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20240417 | 161100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20240417 | 161000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20240417 | 160900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20240417 | 160800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20240417 | 160700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20240417 | 160600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20240417 | 160500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20240417 | 160400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20240417 | 160300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20240417 | 160200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20240417 | 160100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20240417 | 160000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20240417 | 155900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20240417 | 155800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20240417 | 155700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20240417 | 155600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20240417 | 155500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20240417 | 155400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20240417 | 155300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20240417 | 155200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20240417 | 155100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20240417 | 155000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 2215 |
| 213 | 20240417 | 154900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20240417 | 154800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20240417 | 154700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20240417 | 154600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20240417 | 154500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20240417 | 154400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20240417 | 154300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20240417 | 154200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20240417 | 154100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20240417 | 154000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20240417 | 153900 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20240417 | 153800 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20240417 | 153700 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20240417 | 153600 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20240417 | 153500 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20240417 | 153400 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20240417 | 153300 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20240417 | 153200 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 231 | 20240417 | 153100 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 232 | 20240417 | 153000 | 3530201550 | 24400 | 24400 | 24400 | 24400 | 2215 |
| 233 | 20240417 | 152900 | 3476155550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20240417 | 152800 | 3476155550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 235 | 20240417 | 152700 | 3476155550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 236 | 20240417 | 152600 | 3476155550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 237 | 20240417 | 152500 | 3476155550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 238 | 20240417 | 152400 | 3476155550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 239 | 20240417 | 152300 | 3476155550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 240 | 20240417 | 152200 | 3476155550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 241 | 20240417 | 152100 | 3476155550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 242 | 20240417 | 152000 | 3476155550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 243 | 20240417 | 151900 | 3476155550 | 24300 | 24300 | 24500 | 24300 | 345 |
| 244 | 20240417 | 151800 | 3467742250 | 24300 | 24300 | 24400 | 24300 | 456 |
| 245 | 20240417 | 151700 | 3456646900 | 24300 | 24350 | 24350 | 24300 | 785 |
| 246 | 20240417 | 151600 | 3437546200 | 24350 | 24450 | 24450 | 24350 | 323 |
| 247 | 20240417 | 151500 | 3429672100 | 24450 | 24500 | 24500 | 24450 | 312 |
| 248 | 20240417 | 151400 | 3422043250 | 24500 | 24500 | 24500 | 24500 | 223 |
| 249 | 20240417 | 151300 | 3416579750 | 24500 | 24500 | 24550 | 24500 | 823 |
| 250 | 20240417 | 151200 | 3396416100 | 24500 | 24500 | 24500 | 24500 | 330 |
| 251 | 20240417 | 151100 | 3388331100 | 24500 | 24500 | 24500 | 24500 | 251 |
| 252 | 20240417 | 151000 | 3382181600 | 24550 | 24500 | 24550 | 24500 | 463 |
| 253 | 20240417 | 150900 | 3370818050 | 24550 | 24500 | 24550 | 24500 | 514 |
| 254 | 20240417 | 150800 | 3358204550 | 24500 | 24550 | 24550 | 24500 | 238 |
| 255 | 20240417 | 150700 | 3352362000 | 24550 | 24600 | 24600 | 24550 | 337 |
| 256 | 20240417 | 150600 | 3344085600 | 24600 | 24550 | 24600 | 24550 | 120 |
| 257 | 20240417 | 150500 | 3341138850 | 24550 | 24500 | 24550 | 24500 | 1216 |
| 258 | 20240417 | 150400 | 3311311350 | 24500 | 24650 | 24650 | 24500 | 750 |
| 259 | 20240417 | 150300 | 3292870900 | 24650 | 24650 | 24650 | 24650 | 670 |
| 260 | 20240417 | 150200 | 3276355400 | 24650 | 24650 | 24650 | 24650 | 356 |
| 261 | 20240417 | 150100 | 3267580000 | 24650 | 24650 | 24700 | 24650 | 561 |
| 262 | 20240417 | 150000 | 3253751250 | 24650 | 24550 | 24650 | 24550 | 1860 |
| 263 | 20240417 | 145900 | 3207986050 | 24600 | 24600 | 24600 | 24600 | 958 |
| 264 | 20240417 | 145800 | 3184419250 | 24650 | 24650 | 24650 | 24650 | 528 |
| 265 | 20240417 | 145700 | 3171404050 | 24700 | 24700 | 24750 | 24650 | 1428 |
| 266 | 20240417 | 145600 | 3136143050 | 24750 | 24700 | 24750 | 24700 | 915 |
| 267 | 20240417 | 145500 | 3113503550 | 24700 | 24700 | 24750 | 24700 | 766 |
| 268 | 20240417 | 145400 | 3094563200 | 24700 | 24700 | 24700 | 24650 | 820 |
| 269 | 20240417 | 145300 | 3074326450 | 24750 | 24700 | 24750 | 24650 | 1172 |
| 270 | 20240417 | 145200 | 3045330350 | 24750 | 24750 | 24750 | 24750 | 592 |
| 271 | 20240417 | 145100 | 3030678350 | 24750 | 24700 | 24750 | 24700 | 1060 |
| 272 | 20240417 | 145000 | 3004485550 | 24700 | 24600 | 24700 | 24600 | 138 |
| 273 | 20240417 | 144900 | 3001083250 | 24650 | 24650 | 24700 | 24650 | 456 |
| 274 | 20240417 | 144800 | 2989841850 | 24650 | 24650 | 24650 | 24650 | 1040 |
| 275 | 20240417 | 144700 | 2964205850 | 24650 | 24650 | 24700 | 24600 | 1034 |
| 276 | 20240417 | 144600 | 2938734900 | 24700 | 24550 | 24700 | 24550 | 845 |
| 277 | 20240417 | 144500 | 2917925000 | 24550 | 24550 | 24550 | 24500 | 514 |
| 278 | 20240417 | 144400 | 2905309550 | 24550 | 24650 | 24650 | 24550 | 423 |
| 279 | 20240417 | 144300 | 2894901500 | 24650 | 24700 | 24700 | 24650 | 97 |
| 280 | 20240417 | 144200 | 2892510250 | 24700 | 24650 | 24700 | 24650 | 1011 |
| 281 | 20240417 | 144100 | 2867574350 | 24650 | 24800 | 24850 | 24650 | 1880 |
| 282 | 20240417 | 144000 | 2821023800 | 24800 | 24650 | 24850 | 24650 | 5842 |
| 283 | 20240417 | 143900 | 2676260900 | 24650 | 24500 | 24650 | 24500 | 3374 |
| 284 | 20240417 | 143800 | 2593330450 | 24450 | 24350 | 24450 | 24350 | 494 |
| 285 | 20240417 | 143700 | 2581261250 | 24350 | 24350 | 24350 | 24350 | 896 |
| 286 | 20240417 | 143600 | 2559443650 | 24350 | 24350 | 24350 | 24350 | 136 |
| 287 | 20240417 | 143500 | 2556132050 | 24350 | 24400 | 24400 | 24350 | 92 |
| 288 | 20240417 | 143400 | 2553891350 | 24350 | 24350 | 24400 | 24350 | 132 |
| 289 | 20240417 | 143300 | 2550677100 | 24350 | 24350 | 24350 | 24350 | 80 |
| 290 | 20240417 | 143200 | 2548729100 | 24350 | 24350 | 24350 | 24350 | 224 |
| 291 | 20240417 | 143100 | 2543274700 | 24350 | 24400 | 24400 | 24350 | 1509 |
| 292 | 20240417 | 143000 | 2506462000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 293 | 20240417 | 142900 | 2506462000 | 24450 | 24450 | 24450 | 24400 | 121 |
| 294 | 20240417 | 142800 | 2503504850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 295 | 20240417 | 142700 | 2503504850 | 24450 | 24450 | 24450 | 24450 | 20 |
| 296 | 20240417 | 142600 | 2503015850 | 24450 | 24400 | 24450 | 24400 | 299 |
| 297 | 20240417 | 142500 | 2495718300 | 24400 | 24450 | 24450 | 24400 | 66 |
| 298 | 20240417 | 142400 | 2494105900 | 24450 | 24450 | 24450 | 24450 | 31 |
| 299 | 20240417 | 142300 | 2493347950 | 24450 | 24450 | 24450 | 24450 | 104 |
| 300 | 20240417 | 142200 | 2490805150 | 24400 | 24450 | 24450 | 24400 | 186 |
| 301 | 20240417 | 142100 | 2486259350 | 24400 | 24400 | 24400 | 24400 | 61 |
| 302 | 20240417 | 142000 | 2484770950 | 24400 | 24450 | 24450 | 24400 | 300 |
| 303 | 20240417 | 141900 | 2477438300 | 24450 | 24450 | 24450 | 24400 | 754 |
| 304 | 20240417 | 141800 | 2459006050 | 24450 | 24450 | 24450 | 24450 | 35 |
| 305 | 20240417 | 141700 | 2458150300 | 24450 | 24450 | 24450 | 24400 | 24 |
| 306 | 20240417 | 141600 | 2457564050 | 24450 | 24450 | 24450 | 24450 | 13 |
| 307 | 20240417 | 141500 | 2457246200 | 24450 | 24450 | 24450 | 24400 | 55 |
| 308 | 20240417 | 141400 | 2455901500 | 24400 | 24400 | 24450 | 24400 | 98 |
| 309 | 20240417 | 141300 | 2453508700 | 24400 | 24400 | 24400 | 24400 | 14 |
| 310 | 20240417 | 141200 | 2453167100 | 24400 | 24450 | 24450 | 24400 | 124 |
| 311 | 20240417 | 141100 | 2450136500 | 24450 | 24450 | 24450 | 24450 | 50 |
| 312 | 20240417 | 141000 | 2448914000 | 24400 | 24400 | 24400 | 24400 | 128 |
| 313 | 20240417 | 140900 | 2445790800 | 24400 | 24400 | 24400 | 24400 | 252 |
| 314 | 20240417 | 140800 | 2439642000 | 24400 | 24400 | 24400 | 24400 | 5 |
| 315 | 20240417 | 140700 | 2439520000 | 24400 | 24400 | 24400 | 24400 | 10 |
| 316 | 20240417 | 140600 | 2439276000 | 24350 | 24400 | 24400 | 24350 | 130 |
| 317 | 20240417 | 140500 | 2436105450 | 24350 | 24400 | 24400 | 24350 | 103 |
| 318 | 20240417 | 140400 | 2433593150 | 24350 | 24400 | 24400 | 24350 | 475 |
| 319 | 20240417 | 140300 | 2422005300 | 24400 | 24400 | 24400 | 24350 | 189 |
| 320 | 20240417 | 140200 | 2417395400 | 24400 | 24400 | 24400 | 24400 | 10 |
| 321 | 20240417 | 140100 | 2417151400 | 24400 | 24400 | 24400 | 24400 | 6 |
| 322 | 20240417 | 140000 | 2417005000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 323 | 20240417 | 135900 | 2417005000 | 24350 | 24350 | 24350 | 24350 | 80 |
| 324 | 20240417 | 135800 | 2415057000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 325 | 20240417 | 135700 | 2415057000 | 24350 | 24350 | 24350 | 24350 | 11 |
| 326 | 20240417 | 135600 | 2414789150 | 24300 | 24350 | 24350 | 24300 | 358 |
| 327 | 20240417 | 135500 | 2406071950 | 24350 | 24300 | 24350 | 24300 | 54 |
| 328 | 20240417 | 135400 | 2404757300 | 24250 | 24350 | 24350 | 24250 | 204 |
| 329 | 20240417 | 135300 | 2399794000 | 24350 | 24350 | 24350 | 24350 | 5 |
| 330 | 20240417 | 135200 | 2399672250 | 24350 | 24350 | 24350 | 24350 | 303 |
| 331 | 20240417 | 135100 | 2392294200 | 24300 | 24300 | 24300 | 24300 | 8 |
| 332 | 20240417 | 135000 | 2392099800 | 24300 | 24300 | 24300 | 24300 | 254 |
| 333 | 20240417 | 134900 | 2385927600 | 24300 | 24300 | 24300 | 24300 | 206 |
| 334 | 20240417 | 134800 | 2380921800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 335 | 20240417 | 134700 | 2380921800 | 24250 | 24300 | 24300 | 24250 | 404 |
| 336 | 20240417 | 134600 | 2371122800 | 24300 | 24300 | 24300 | 24300 | 1 |
| 337 | 20240417 | 134500 | 2371098500 | 24300 | 24300 | 24300 | 24300 | 219 |
| 338 | 20240417 | 134400 | 2365776800 | 24300 | 24300 | 24300 | 24300 | 107 |
| 339 | 20240417 | 134300 | 2363176700 | 24300 | 24350 | 24350 | 24300 | 396 |
| 340 | 20240417 | 134200 | 2353550400 | 24350 | 24350 | 24350 | 24350 | 186 |
| 341 | 20240417 | 134100 | 2349021300 | 24350 | 24350 | 24350 | 24350 | 1 |
| 342 | 20240417 | 134000 | 2348996950 | 24350 | 24350 | 24350 | 24350 | 132 |
| 343 | 20240417 | 133900 | 2345782750 | 24300 | 24300 | 24300 | 24300 | 8 |
| 344 | 20240417 | 133800 | 2345588350 | 24350 | 24350 | 24350 | 24350 | 50 |
| 345 | 20240417 | 133700 | 2344370850 | 24300 | 24300 | 24300 | 24300 | 40 |
| 346 | 20240417 | 133600 | 2343398850 | 24350 | 24350 | 24350 | 24350 | 10 |
| 347 | 20240417 | 133500 | 2343155350 | 24350 | 24350 | 24350 | 24350 | 55 |
| 348 | 20240417 | 133400 | 2341816100 | 24400 | 24400 | 24400 | 24400 | 69 |
| 349 | 20240417 | 133300 | 2340132500 | 24400 | 24400 | 24400 | 24400 | 261 |
| 350 | 20240417 | 133200 | 2333764100 | 24350 | 24350 | 24350 | 24350 | 66 |
| 351 | 20240417 | 133100 | 2332157000 | 24250 | 24300 | 24300 | 24250 | 3 |
| 352 | 20240417 | 133000 | 2332084200 | 24300 | 24300 | 24350 | 24300 | 49 |
| 353 | 20240417 | 132900 | 2330892250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 354 | 20240417 | 132800 | 2330892250 | 24250 | 24250 | 24250 | 24250 | 1 |
| 355 | 20240417 | 132700 | 2330868000 | 24300 | 24250 | 24300 | 24250 | 3 |
| 356 | 20240417 | 132600 | 2330795200 | 24300 | 24300 | 24300 | 24300 | 30 |
| 357 | 20240417 | 132500 | 2330066200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 358 | 20240417 | 132400 | 2330066200 | 24300 | 24300 | 24300 | 24300 | 6 |
| 359 | 20240417 | 132300 | 2329920400 | 24350 | 24350 | 24350 | 24350 | 27 |
| 360 | 20240417 | 132200 | 2329262950 | 24300 | 24250 | 24300 | 24250 | 220 |
| 361 | 20240417 | 132100 | 2323918550 | 24250 | 24150 | 24250 | 24150 | 278 |
| 362 | 20240417 | 132000 | 2317188800 | 24150 | 24200 | 24200 | 24150 | 453 |
| 363 | 20240417 | 131900 | 2306237150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 364 | 20240417 | 131800 | 2306237150 | 24150 | 24200 | 24200 | 24150 | 500 |
| 365 | 20240417 | 131700 | 2294141950 | 24200 | 24250 | 24250 | 24200 | 1000 |
| 366 | 20240417 | 131600 | 2269935250 | 24250 | 24250 | 24250 | 24250 | 1 |
| 367 | 20240417 | 131500 | 2269911000 | 24300 | 24300 | 24300 | 24200 | 632 |
| 368 | 20240417 | 131400 | 2254589550 | 24300 | 24300 | 24300 | 24300 | 1 |
| 369 | 20240417 | 131300 | 2254565250 | 24300 | 24300 | 24300 | 24300 | 0 |
| 370 | 20240417 | 131200 | 2254565250 | 24300 | 24300 | 24300 | 24300 | 4 |
| 371 | 20240417 | 131100 | 2254468050 | 24200 | 24200 | 24200 | 24200 | 108 |
| 372 | 20240417 | 131000 | 2251854450 | 24200 | 24350 | 24350 | 24200 | 658 |
| 373 | 20240417 | 130900 | 2235887550 | 24350 | 24350 | 24350 | 24350 | 10 |
| 374 | 20240417 | 130800 | 2235644050 | 24300 | 24350 | 24350 | 24300 | 300 |
| 375 | 20240417 | 130700 | 2228352150 | 24350 | 24350 | 24350 | 24350 | 1 |
| 376 | 20240417 | 130600 | 2228327800 | 24400 | 24400 | 24400 | 24400 | 264 |
| 377 | 20240417 | 130500 | 2221886200 | 24450 | 24450 | 24450 | 24450 | 10 |
| 378 | 20240417 | 130400 | 2221641700 | 24400 | 24400 | 24400 | 24400 | 170 |
| 379 | 20240417 | 130300 | 2217493700 | 24400 | 24400 | 24400 | 24400 | 20 |
| 380 | 20240417 | 130200 | 2217005700 | 24350 | 24350 | 24350 | 24350 | 81 |
| 381 | 20240417 | 130100 | 2215033350 | 24350 | 24300 | 24350 | 24300 | 261 |
| 382 | 20240417 | 130000 | 2208678050 | 24200 | 24350 | 24350 | 24200 | 1004 |
| 383 | 20240417 | 125900 | 2184334500 | 24300 | 24300 | 24300 | 24300 | 410 |
| 384 | 20240417 | 125800 | 2174371500 | 24300 | 24350 | 24350 | 24300 | 1000 |
| 385 | 20240417 | 125700 | 2150046600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 386 | 20240417 | 125600 | 2150046600 | 24350 | 24350 | 24350 | 24350 | 120 |
| 387 | 20240417 | 125500 | 2147124600 | 24350 | 24400 | 24400 | 24350 | 111 |
| 388 | 20240417 | 125400 | 2144420750 | 24350 | 24350 | 24350 | 24350 | 14 |
| 389 | 20240417 | 125300 | 2144079850 | 24350 | 24350 | 24350 | 24350 | 168 |
| 390 | 20240417 | 125200 | 2139989050 | 24350 | 24400 | 24400 | 24350 | 114 |
| 391 | 20240417 | 125100 | 2137212150 | 24450 | 24350 | 24450 | 24350 | 41 |
| 392 | 20240417 | 125000 | 2136213700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 393 | 20240417 | 124900 | 2136213700 | 24350 | 24450 | 24450 | 24350 | 169 |
| 394 | 20240417 | 124800 | 2132090000 | 24450 | 24400 | 24450 | 24400 | 201 |
| 395 | 20240417 | 124700 | 2127183050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 396 | 20240417 | 124600 | 2127183050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 397 | 20240417 | 124500 | 2127183050 | 24400 | 24400 | 24400 | 24400 | 200 |
| 398 | 20240417 | 124400 | 2122303050 | 24400 | 24400 | 24400 | 24400 | 101 |
| 399 | 20240417 | 124300 | 2119838650 | 24400 | 24400 | 24400 | 24400 | 100 |
| 400 | 20240417 | 124200 | 2117398650 | 24400 | 24400 | 24400 | 24400 | 156 |
| 401 | 20240417 | 124100 | 2113592250 | 24450 | 24450 | 24450 | 24450 | 40 |
| 402 | 20240417 | 124000 | 2112614250 | 24500 | 24500 | 24500 | 24500 | 810 |
| 403 | 20240417 | 123900 | 2092769250 | 24500 | 24550 | 24550 | 24500 | 82 |
| 404 | 20240417 | 123800 | 2090758650 | 24500 | 24500 | 24500 | 24500 | 3 |
| 405 | 20240417 | 123700 | 2090685150 | 24500 | 24550 | 24550 | 24500 | 14 |
| 406 | 20240417 | 123600 | 2090342100 | 24550 | 24500 | 24550 | 24500 | 17 |
| 407 | 20240417 | 123500 | 2089925550 | 24500 | 24500 | 24500 | 24500 | 1 |
| 408 | 20240417 | 123400 | 2089901050 | 24500 | 24500 | 24500 | 24500 | 15 |
| 409 | 20240417 | 123300 | 2089533550 | 24500 | 24550 | 24550 | 24500 | 80 |
| 410 | 20240417 | 123200 | 2087573050 | 24500 | 24550 | 24550 | 24500 | 127 |
| 411 | 20240417 | 123100 | 2084457700 | 24550 | 24600 | 24600 | 24550 | 20 |
| 412 | 20240417 | 123000 | 2083966200 | 24550 | 24550 | 24550 | 24550 | 271 |
| 413 | 20240417 | 122900 | 2077313150 | 24550 | 24550 | 24550 | 24550 | 0 |
| 414 | 20240417 | 122800 | 2077313150 | 24550 | 24550 | 24550 | 24550 | 0 |
| 415 | 20240417 | 122700 | 2077313150 | 24550 | 24600 | 24600 | 24550 | 175 |
| 416 | 20240417 | 122600 | 2073016550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 417 | 20240417 | 122500 | 2073016550 | 24600 | 24550 | 24600 | 24550 | 4 |
| 418 | 20240417 | 122400 | 2072918250 | 24550 | 24550 | 24550 | 24550 | 16 |
| 419 | 20240417 | 122300 | 2072525450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 420 | 20240417 | 122200 | 2072525450 | 24550 | 24550 | 24550 | 24550 | 44 |
| 421 | 20240417 | 122100 | 2071445250 | 24500 | 24500 | 24500 | 24500 | 2 |
| 422 | 20240417 | 122000 | 2071396250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 423 | 20240417 | 121900 | 2071396250 | 24500 | 24500 | 24500 | 24500 | 1 |
| 424 | 20240417 | 121800 | 2071371750 | 24550 | 24550 | 24550 | 24550 | 1 |
| 425 | 20240417 | 121700 | 2071347200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 426 | 20240417 | 121600 | 2071347200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 427 | 20240417 | 121500 | 2071347200 | 24550 | 24550 | 24550 | 24550 | 10 |
| 428 | 20240417 | 121400 | 2071101700 | 24550 | 24550 | 24550 | 24550 | 3 |
| 429 | 20240417 | 121300 | 2071028050 | 24550 | 24550 | 24550 | 24550 | 1 |
| 430 | 20240417 | 121200 | 2071003500 | 24550 | 24550 | 24550 | 24550 | 150 |
| 431 | 20240417 | 121100 | 2067321000 | 24550 | 24550 | 24600 | 24550 | 273 |
| 432 | 20240417 | 121000 | 2060610800 | 24550 | 24600 | 24600 | 24550 | 30 |
| 433 | 20240417 | 120900 | 2059874200 | 24600 | 24600 | 24600 | 24600 | 539 |
| 434 | 20240417 | 120800 | 2046614800 | 24600 | 24600 | 24600 | 24600 | 31 |
| 435 | 20240417 | 120700 | 2045852200 | 24500 | 24500 | 24500 | 24500 | 4 |
| 436 | 20240417 | 120600 | 2045754200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 437 | 20240417 | 120500 | 2045754200 | 24500 | 24500 | 24500 | 24500 | 42 |
| 438 | 20240417 | 120400 | 2044725200 | 24500 | 24550 | 24550 | 24500 | 724 |
| 439 | 20240417 | 120300 | 2026976000 | 24500 | 24500 | 24500 | 24500 | 28 |
| 440 | 20240417 | 120200 | 2026290000 | 24500 | 24500 | 24500 | 24500 | 338 |
| 441 | 20240417 | 120100 | 2018009000 | 24400 | 24450 | 24450 | 24400 | 192 |
| 442 | 20240417 | 120000 | 2013318600 | 24450 | 24450 | 24450 | 24450 | 12 |
| 443 | 20240417 | 115900 | 2013025200 | 24500 | 24500 | 24500 | 24500 | 9 |
| 444 | 20240417 | 115800 | 2012804700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 445 | 20240417 | 115700 | 2012804700 | 24450 | 24500 | 24500 | 24450 | 106 |
| 446 | 20240417 | 115600 | 2010212750 | 24450 | 24500 | 24500 | 24450 | 15 |
| 447 | 20240417 | 115500 | 2009845500 | 24500 | 24500 | 24500 | 24500 | 203 |
| 448 | 20240417 | 115400 | 2004872000 | 24450 | 24450 | 24450 | 24450 | 48 |
| 449 | 20240417 | 115300 | 2003698400 | 24450 | 24450 | 24450 | 24450 | 94 |
| 450 | 20240417 | 115200 | 2001400100 | 24450 | 24500 | 24500 | 24450 | 43 |
| 451 | 20240417 | 115100 | 2000348700 | 24500 | 24500 | 24500 | 24500 | 1 |
| 452 | 20240417 | 115000 | 2000324200 | 24500 | 24550 | 24550 | 24500 | 67 |
| 453 | 20240417 | 114900 | 1998679600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 454 | 20240417 | 114800 | 1998679600 | 24500 | 24550 | 24550 | 24500 | 250 |
| 455 | 20240417 | 114700 | 1992552100 | 24550 | 24500 | 24550 | 24500 | 1505 |
| 456 | 20240417 | 114600 | 1955604750 | 24400 | 24500 | 24500 | 24400 | 12 |
| 457 | 20240417 | 114500 | 1955310850 | 24500 | 24500 | 24500 | 24500 | 10 |
| 458 | 20240417 | 114400 | 1955065850 | 24500 | 24450 | 24500 | 24450 | 5 |
| 459 | 20240417 | 114300 | 1954943400 | 24500 | 24450 | 24500 | 24450 | 175 |
| 460 | 20240417 | 114200 | 1950655950 | 24400 | 24400 | 24400 | 24400 | 8 |
| 461 | 20240417 | 114100 | 1950460750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 462 | 20240417 | 114000 | 1950460750 | 24400 | 24400 | 24400 | 24400 | 1 |
| 463 | 20240417 | 113900 | 1950436350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 464 | 20240417 | 113800 | 1950436350 | 24350 | 24350 | 24350 | 24350 | 10 |
| 465 | 20240417 | 113700 | 1950192850 | 24300 | 24450 | 24450 | 24300 | 251 |
| 466 | 20240417 | 113600 | 1944063950 | 24450 | 24450 | 24450 | 24450 | 243 |
| 467 | 20240417 | 113500 | 1938122600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 468 | 20240417 | 113400 | 1938122600 | 24450 | 24450 | 24450 | 24400 | 138 |
| 469 | 20240417 | 113300 | 1934748600 | 24450 | 24450 | 24450 | 24450 | 1 |
| 470 | 20240417 | 113200 | 1934724150 | 24500 | 24450 | 24500 | 24450 | 369 |
| 471 | 20240417 | 113100 | 1925694650 | 24450 | 24450 | 24450 | 24450 | 114 |
| 472 | 20240417 | 113000 | 1922907350 | 24400 | 24450 | 24450 | 24300 | 1119 |
| 473 | 20240417 | 112900 | 1895656950 | 24450 | 24450 | 24450 | 24450 | 1 |
| 474 | 20240417 | 112800 | 1895632500 | 24450 | 24500 | 24500 | 24300 | 1405 |
| 475 | 20240417 | 112700 | 1861355900 | 24450 | 24450 | 24450 | 24450 | 2 |
| 476 | 20240417 | 112600 | 1861307000 | 24450 | 24500 | 24550 | 24450 | 493 |
| 477 | 20240417 | 112500 | 1849228650 | 24500 | 24500 | 24500 | 24500 | 2 |
| 478 | 20240417 | 112400 | 1849179650 | 24500 | 24500 | 24500 | 24500 | 174 |
| 479 | 20240417 | 112300 | 1844916650 | 24550 | 24550 | 24550 | 24550 | 35 |
| 480 | 20240417 | 112200 | 1844057400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 481 | 20240417 | 112100 | 1844057400 | 24550 | 24550 | 24550 | 24550 | 73 |
| 482 | 20240417 | 112000 | 1842265250 | 24600 | 24600 | 24600 | 24600 | 50 |
| 483 | 20240417 | 111900 | 1841035250 | 24550 | 24550 | 24550 | 24550 | 2 |
| 484 | 20240417 | 111800 | 1840986150 | 24550 | 24550 | 24550 | 24550 | 723 |
| 485 | 20240417 | 111700 | 1823236500 | 24550 | 24550 | 24550 | 24550 | 1 |
| 486 | 20240417 | 111600 | 1823211950 | 24550 | 24550 | 24550 | 24550 | 50 |
| 487 | 20240417 | 111500 | 1821984450 | 24550 | 24500 | 24550 | 24500 | 30 |
| 488 | 20240417 | 111400 | 1821248150 | 24500 | 24550 | 24550 | 24500 | 491 |
| 489 | 20240417 | 111300 | 1809194150 | 24550 | 24550 | 24550 | 24550 | 161 |
| 490 | 20240417 | 111200 | 1805241600 | 24550 | 24550 | 24550 | 24550 | 101 |
| 491 | 20240417 | 111100 | 1802762050 | 24550 | 24550 | 24600 | 24550 | 94 |
| 492 | 20240417 | 111000 | 1800454250 | 24550 | 24550 | 24550 | 24550 | 365 |
| 493 | 20240417 | 110900 | 1791493500 | 24550 | 24600 | 24600 | 24550 | 113 |
| 494 | 20240417 | 110800 | 1788716100 | 24600 | 24650 | 24650 | 24600 | 74 |
| 495 | 20240417 | 110700 | 1786895650 | 24650 | 24650 | 24650 | 24650 | 4 |
| 496 | 20240417 | 110600 | 1786797050 | 24650 | 24600 | 24650 | 24600 | 2 |
| 497 | 20240417 | 110500 | 1786747800 | 24600 | 24650 | 24650 | 24600 | 79 |
| 498 | 20240417 | 110400 | 1784803700 | 24650 | 24700 | 24700 | 24650 | 909 |
| 499 | 20240417 | 110300 | 1762354700 | 24700 | 24700 | 24700 | 24700 | 385 |
| 500 | 20240417 | 110200 | 1752845200 | 24650 | 24650 | 24650 | 24650 | 156 |
| 501 | 20240417 | 110100 | 1748999800 | 24600 | 24600 | 24600 | 24600 | 20 |
| 502 | 20240417 | 110000 | 1748507800 | 24600 | 24600 | 24650 | 24600 | 91 |
| 503 | 20240417 | 105900 | 1746268000 | 24600 | 24550 | 24600 | 24550 | 14 |
| 504 | 20240417 | 105800 | 1745924050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 505 | 20240417 | 105700 | 1745924050 | 24500 | 24550 | 24550 | 24500 | 218 |
| 506 | 20240417 | 105600 | 1740572450 | 24500 | 24550 | 24550 | 24500 | 125 |
| 507 | 20240417 | 105500 | 1737504300 | 24550 | 24600 | 24600 | 24550 | 4 |
| 508 | 20240417 | 105400 | 1737406000 | 24600 | 24550 | 24600 | 24550 | 284 |
| 509 | 20240417 | 105300 | 1730421900 | 24500 | 24500 | 24500 | 24500 | 121 |
| 510 | 20240417 | 105200 | 1727457400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 511 | 20240417 | 105100 | 1727457400 | 24400 | 24450 | 24500 | 24400 | 455 |
| 512 | 20240417 | 105000 | 1716310900 | 24400 | 24400 | 24400 | 24400 | 19 |
| 513 | 20240417 | 104900 | 1715847300 | 24350 | 24350 | 24400 | 24350 | 277 |
| 514 | 20240417 | 104800 | 1709094900 | 24350 | 24350 | 24350 | 24350 | 386 |
| 515 | 20240417 | 104700 | 1699695800 | 24350 | 24350 | 24350 | 24350 | 13 |
| 516 | 20240417 | 104600 | 1699379250 | 24350 | 24350 | 24350 | 24300 | 113 |
| 517 | 20240417 | 104500 | 1696628700 | 24350 | 24350 | 24350 | 24350 | 5 |
| 518 | 20240417 | 104400 | 1696506950 | 24350 | 24350 | 24350 | 24350 | 218 |
| 519 | 20240417 | 104300 | 1691198650 | 24350 | 24350 | 24350 | 24350 | 0 |
| 520 | 20240417 | 104200 | 1691198650 | 24350 | 24350 | 24350 | 24350 | 0 |
| 521 | 20240417 | 104100 | 1691198650 | 24350 | 24350 | 24350 | 24350 | 55 |
| 522 | 20240417 | 104000 | 1689859400 | 24350 | 24400 | 24400 | 24350 | 53 |
| 523 | 20240417 | 103900 | 1688568800 | 24350 | 24400 | 24400 | 24350 | 97 |
| 524 | 20240417 | 103800 | 1686203400 | 24400 | 24450 | 24450 | 24400 | 22 |
| 525 | 20240417 | 103700 | 1685665800 | 24400 | 24350 | 24400 | 24350 | 86 |
| 526 | 20240417 | 103600 | 1683571150 | 24350 | 24400 | 24400 | 24350 | 348 |
| 527 | 20240417 | 103500 | 1675096150 | 24400 | 24400 | 24400 | 24400 | 7 |
| 528 | 20240417 | 103400 | 1674925350 | 24400 | 24400 | 24400 | 24400 | 106 |
| 529 | 20240417 | 103300 | 1672338950 | 24400 | 24400 | 24400 | 24400 | 1 |
| 530 | 20240417 | 103200 | 1672314550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 531 | 20240417 | 103100 | 1672314550 | 24400 | 24400 | 24450 | 24400 | 255 |
| 532 | 20240417 | 103000 | 1666080450 | 24400 | 24400 | 24400 | 24400 | 788 |
| 533 | 20240417 | 102900 | 1646853250 | 24400 | 24400 | 24450 | 24400 | 191 |
| 534 | 20240417 | 102800 | 1642190350 | 24400 | 24450 | 24450 | 24400 | 82 |
| 535 | 20240417 | 102700 | 1640188750 | 24400 | 24400 | 24400 | 24400 | 15 |
| 536 | 20240417 | 102600 | 1639822750 | 24400 | 24450 | 24450 | 24400 | 30 |
| 537 | 20240417 | 102500 | 1639090500 | 24450 | 24400 | 24450 | 24400 | 12 |
| 538 | 20240417 | 102400 | 1638797200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 539 | 20240417 | 102300 | 1638797200 | 24350 | 24300 | 24450 | 24300 | 68 |
| 540 | 20240417 | 102200 | 1637142400 | 24300 | 24250 | 24300 | 24200 | 789 |
| 541 | 20240417 | 102100 | 1617975200 | 24250 | 24250 | 24250 | 24250 | 114 |
| 542 | 20240417 | 102000 | 1615210700 | 24250 | 24250 | 24250 | 24250 | 75 |
| 543 | 20240417 | 101900 | 1613391950 | 24200 | 24200 | 24200 | 24200 | 200 |
| 544 | 20240417 | 101800 | 1608551950 | 24200 | 24300 | 24300 | 24200 | 148 |
| 545 | 20240417 | 101700 | 1604962700 | 24250 | 24250 | 24250 | 24250 | 31 |
| 546 | 20240417 | 101600 | 1604210950 | 24250 | 24250 | 24300 | 24200 | 568 |
| 547 | 20240417 | 101500 | 1590450900 | 24250 | 24200 | 24300 | 24200 | 739 |
| 548 | 20240417 | 101400 | 1572529750 | 24150 | 24150 | 24150 | 24150 | 147 |
| 549 | 20240417 | 101300 | 1568979700 | 24150 | 24200 | 24250 | 24150 | 855 |
| 550 | 20240417 | 101200 | 1548285800 | 24200 | 24300 | 24300 | 24200 | 693 |
| 551 | 20240417 | 101100 | 1531489150 | 24300 | 24250 | 24300 | 24200 | 244 |
| 552 | 20240417 | 101000 | 1525575000 | 24250 | 24350 | 24350 | 24250 | 1928 |
| 553 | 20240417 | 100900 | 1478714900 | 24350 | 24400 | 24400 | 24350 | 645 |
| 554 | 20240417 | 100800 | 1462993700 | 24350 | 24450 | 24450 | 24350 | 2095 |
| 555 | 20240417 | 100700 | 1411886200 | 24450 | 24550 | 24600 | 24450 | 2890 |
| 556 | 20240417 | 100600 | 1341047450 | 24550 | 24650 | 24650 | 24550 | 1104 |
| 557 | 20240417 | 100500 | 1313889600 | 24700 | 24750 | 24750 | 24700 | 255 |
| 558 | 20240417 | 100400 | 1307588800 | 24750 | 24800 | 24800 | 24750 | 442 |
| 559 | 20240417 | 100300 | 1296648600 | 24750 | 24750 | 24800 | 24750 | 164 |
| 560 | 20240417 | 100200 | 1292589300 | 24750 | 24750 | 24750 | 24750 | 483 |
| 561 | 20240417 | 100100 | 1280635050 | 24750 | 24700 | 24750 | 24650 | 142 |
| 562 | 20240417 | 100000 | 1277123000 | 24750 | 24700 | 24750 | 24700 | 138 |
| 563 | 20240417 | 095900 | 1273714300 | 24700 | 24750 | 24750 | 24650 | 108 |
| 564 | 20240417 | 095800 | 1271050000 | 24650 | 24800 | 24800 | 24650 | 349 |
| 565 | 20240417 | 095700 | 1262429400 | 24750 | 24800 | 24800 | 24750 | 869 |
| 566 | 20240417 | 095600 | 1240901550 | 24800 | 24800 | 24900 | 24750 | 649 |
| 567 | 20240417 | 095500 | 1224796250 | 24800 | 24850 | 24850 | 24800 | 320 |
| 568 | 20240417 | 095400 | 1216849800 | 24850 | 24750 | 24850 | 24750 | 2235 |
| 569 | 20240417 | 095300 | 1161334650 | 24750 | 24800 | 24800 | 24750 | 337 |
| 570 | 20240417 | 095200 | 1152979150 | 24800 | 24750 | 24800 | 24750 | 54 |
| 571 | 20240417 | 095100 | 1151640850 | 24700 | 24750 | 24750 | 24700 | 38 |
| 572 | 20240417 | 095000 | 1150701350 | 24750 | 24700 | 24750 | 24650 | 791 |
| 573 | 20240417 | 094900 | 1131154900 | 24650 | 24650 | 24650 | 24650 | 64 |
| 574 | 20240417 | 094800 | 1129577300 | 24600 | 24600 | 24700 | 24600 | 47 |
| 575 | 20240417 | 094700 | 1128420100 | 24600 | 24600 | 24600 | 24600 | 205 |
| 576 | 20240417 | 094600 | 1123377100 | 24600 | 24550 | 24700 | 24550 | 396 |
| 577 | 20240417 | 094500 | 1113635350 | 24600 | 24550 | 24600 | 24550 | 526 |
| 578 | 20240417 | 094400 | 1100697400 | 24550 | 24600 | 24600 | 24550 | 395 |
| 579 | 20240417 | 094300 | 1090991950 | 24600 | 24700 | 24700 | 24600 | 1326 |
| 580 | 20240417 | 094200 | 1058312350 | 24700 | 24700 | 24700 | 24700 | 40 |
| 581 | 20240417 | 094100 | 1057324350 | 24700 | 24700 | 24700 | 24600 | 83 |
| 582 | 20240417 | 094000 | 1055278350 | 24650 | 24650 | 24650 | 24650 | 227 |
| 583 | 20240417 | 093900 | 1049682800 | 24600 | 24650 | 24650 | 24600 | 96 |
| 584 | 20240417 | 093800 | 1047319050 | 24650 | 24700 | 24700 | 24650 | 110 |
| 585 | 20240417 | 093700 | 1044607050 | 24700 | 24700 | 24700 | 24650 | 131 |
| 586 | 20240417 | 093600 | 1041371500 | 24650 | 24650 | 24700 | 24650 | 400 |
| 587 | 20240417 | 093500 | 1031506500 | 24600 | 24650 | 24700 | 24600 | 221 |
| 588 | 20240417 | 093400 | 1026066500 | 24650 | 24700 | 24700 | 24650 | 714 |
| 589 | 20240417 | 093300 | 1008450400 | 24800 | 24800 | 24800 | 24750 | 324 |
| 590 | 20240417 | 093200 | 1000420200 | 24800 | 24800 | 24800 | 24750 | 256 |
| 591 | 20240417 | 093100 | 994074000 | 24800 | 24750 | 24800 | 24750 | 738 |
| 592 | 20240417 | 093000 | 975796600 | 24750 | 24700 | 24750 | 24700 | 1271 |
| 593 | 20240417 | 092900 | 944383550 | 24650 | 24700 | 24700 | 24650 | 276 |
| 594 | 20240417 | 092800 | 937575750 | 24700 | 24700 | 24750 | 24700 | 7 |
| 595 | 20240417 | 092700 | 937402800 | 24750 | 24700 | 24750 | 24700 | 191 |
| 596 | 20240417 | 092600 | 932684850 | 24700 | 24800 | 24800 | 24700 | 632 |
| 597 | 20240417 | 092500 | 917035350 | 24800 | 24800 | 24800 | 24700 | 678 |
| 598 | 20240417 | 092400 | 900248100 | 24750 | 24750 | 24800 | 24750 | 341 |
| 599 | 20240417 | 092300 | 891806900 | 24750 | 24850 | 24850 | 24750 | 183 |
| 600 | 20240417 | 092200 | 887267650 | 24800 | 24750 | 24850 | 24750 | 1239 |
| 601 | 20240417 | 092100 | 856542750 | 24700 | 24650 | 24700 | 24650 | 477 |
| 602 | 20240417 | 092000 | 844774800 | 24650 | 24600 | 24650 | 24550 | 1147 |
| 603 | 20240417 | 091900 | 816553800 | 24650 | 24700 | 24700 | 24650 | 135 |
| 604 | 20240417 | 091800 | 813224050 | 24650 | 24650 | 24650 | 24650 | 172 |
| 605 | 20240417 | 091700 | 808984250 | 24700 | 24650 | 24700 | 24650 | 108 |
| 606 | 20240417 | 091600 | 806317950 | 24600 | 24600 | 24600 | 24600 | 8 |
| 607 | 20240417 | 091500 | 806121150 | 24700 | 24650 | 24750 | 24600 | 602 |
| 608 | 20240417 | 091400 | 791260200 | 24600 | 24550 | 24600 | 24500 | 766 |
| 609 | 20240417 | 091300 | 772432900 | 24550 | 24650 | 24650 | 24550 | 1030 |
| 610 | 20240417 | 091200 | 747099950 | 24650 | 24700 | 24700 | 24650 | 975 |
| 611 | 20240417 | 091100 | 723022850 | 24700 | 24750 | 24800 | 24700 | 652 |
| 612 | 20240417 | 091000 | 706884300 | 24750 | 24700 | 24750 | 24650 | 741 |
| 613 | 20240417 | 090900 | 688576500 | 24700 | 24700 | 24700 | 24550 | 520 |
| 614 | 20240417 | 090800 | 675742350 | 24700 | 24600 | 24700 | 24500 | 656 |
| 615 | 20240417 | 090700 | 659556250 | 24450 | 24450 | 24500 | 24400 | 970 |
| 616 | 20240417 | 090600 | 635818350 | 24450 | 24450 | 24450 | 24400 | 807 |
| 617 | 20240417 | 090500 | 616098000 | 24450 | 24600 | 24600 | 24400 | 3601 |
| 618 | 20240417 | 090400 | 527792800 | 24600 | 24750 | 24800 | 24600 | 1037 |
| 619 | 20240417 | 090300 | 502192250 | 24850 | 24700 | 24850 | 24650 | 2251 |
| 620 | 20240417 | 090200 | 446507700 | 24650 | 24650 | 24700 | 24600 | 1390 |
| 621 | 20240417 | 090100 | 412228500 | 24650 | 24750 | 25000 | 24650 | 12020 |
| 622 | 20240417 | 090000 | 114484200 | 24700 | 24650 | 24800 | 24650 | 4637 |