33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 192200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 2634 |
| 3 | 20240416 | 192100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20240416 | 192000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20240416 | 191900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20240416 | 191800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20240416 | 191700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20240416 | 191600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20240416 | 191500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20240416 | 191400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20240416 | 191300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20240416 | 191200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20240416 | 191100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20240416 | 191000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20240416 | 190900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20240416 | 190800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20240416 | 190700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20240416 | 190600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20240416 | 190500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20240416 | 190400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20240416 | 190300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20240416 | 190200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20240416 | 190100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20240416 | 190000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20240416 | 185900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20240416 | 185800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20240416 | 185700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20240416 | 185600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20240416 | 185500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20240416 | 185400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20240416 | 185300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20240416 | 185200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 2634 |
| 33 | 20240416 | 185100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20240416 | 185000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20240416 | 184900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20240416 | 184800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20240416 | 184700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20240416 | 184600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20240416 | 184500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20240416 | 184400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20240416 | 184300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20240416 | 184200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20240416 | 184100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20240416 | 184000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20240416 | 183900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20240416 | 183800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20240416 | 183700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20240416 | 183600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20240416 | 183500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20240416 | 183400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20240416 | 183300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20240416 | 183200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20240416 | 183100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20240416 | 183000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20240416 | 182900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20240416 | 182800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20240416 | 182700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20240416 | 182600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20240416 | 182500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20240416 | 182400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20240416 | 182300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20240416 | 182200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 2634 |
| 63 | 20240416 | 182100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20240416 | 182000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20240416 | 181900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20240416 | 181800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20240416 | 181700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20240416 | 181600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20240416 | 181500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20240416 | 181400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20240416 | 181300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20240416 | 181200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20240416 | 181100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20240416 | 181000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20240416 | 180900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20240416 | 180800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20240416 | 180700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20240416 | 180600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20240416 | 180500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20240416 | 180400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20240416 | 180300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20240416 | 180200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20240416 | 180100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20240416 | 180000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20240416 | 175900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20240416 | 175800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20240416 | 175700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20240416 | 175600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20240416 | 175500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20240416 | 175400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20240416 | 175300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20240416 | 175200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 2634 |
| 93 | 20240416 | 175100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20240416 | 175000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20240416 | 174900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20240416 | 174800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20240416 | 174700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20240416 | 174600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20240416 | 174500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20240416 | 174400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20240416 | 174300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20240416 | 174200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20240416 | 174100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20240416 | 174000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20240416 | 173900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20240416 | 173800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20240416 | 173700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20240416 | 173600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20240416 | 173500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20240416 | 173400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20240416 | 173300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20240416 | 173200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20240416 | 173100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20240416 | 173000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20240416 | 172900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20240416 | 172800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20240416 | 172700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20240416 | 172600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20240416 | 172500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20240416 | 172400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20240416 | 172300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20240416 | 172200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 2634 |
| 123 | 20240416 | 172100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20240416 | 172000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20240416 | 171900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20240416 | 171800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20240416 | 171700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20240416 | 171600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20240416 | 171500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20240416 | 171400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20240416 | 171300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20240416 | 171200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20240416 | 171100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20240416 | 171000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20240416 | 170900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20240416 | 170800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20240416 | 170700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20240416 | 170600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20240416 | 170500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20240416 | 170400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20240416 | 170300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20240416 | 170200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20240416 | 170100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20240416 | 170000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20240416 | 165900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20240416 | 165800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20240416 | 165700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20240416 | 165600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20240416 | 165500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20240416 | 165400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20240416 | 165300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20240416 | 165200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 2634 |
| 153 | 20240416 | 165100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20240416 | 165000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20240416 | 164900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20240416 | 164800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20240416 | 164700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20240416 | 164600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20240416 | 164500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20240416 | 164400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20240416 | 164300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20240416 | 164200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20240416 | 164100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20240416 | 164000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20240416 | 163900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20240416 | 163800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20240416 | 163700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20240416 | 163600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20240416 | 163500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20240416 | 163400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20240416 | 163300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20240416 | 163200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20240416 | 163100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20240416 | 163000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20240416 | 162900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20240416 | 162800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20240416 | 162700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20240416 | 162600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20240416 | 162500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20240416 | 162400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20240416 | 162300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20240416 | 162200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 2634 |
| 183 | 20240416 | 162100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20240416 | 162000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20240416 | 161900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20240416 | 161800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20240416 | 161700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20240416 | 161600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20240416 | 161500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20240416 | 161400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20240416 | 161300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20240416 | 161200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20240416 | 161100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20240416 | 161000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20240416 | 160900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20240416 | 160800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20240416 | 160700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20240416 | 160600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20240416 | 160500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20240416 | 160400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20240416 | 160300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20240416 | 160200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20240416 | 160100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 204 | 20240416 | 160000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 205 | 20240416 | 155900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 206 | 20240416 | 155800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 207 | 20240416 | 155700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 208 | 20240416 | 155600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 209 | 20240416 | 155500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 210 | 20240416 | 155400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 211 | 20240416 | 155300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 212 | 20240416 | 155200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 2634 |
| 213 | 20240416 | 155100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 214 | 20240416 | 155000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 215 | 20240416 | 154900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 216 | 20240416 | 154800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 217 | 20240416 | 154700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20240416 | 154600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20240416 | 154500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20240416 | 154400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20240416 | 154300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 222 | 20240416 | 154200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 223 | 20240416 | 154100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 224 | 20240416 | 154000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 225 | 20240416 | 153900 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 226 | 20240416 | 153800 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 227 | 20240416 | 153700 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 228 | 20240416 | 153600 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 229 | 20240416 | 153500 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 230 | 20240416 | 153400 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 231 | 20240416 | 153300 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 232 | 20240416 | 153200 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 233 | 20240416 | 153100 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 234 | 20240416 | 153000 | 3839112200 | 34150 | 34150 | 34150 | 34150 | 2634 |
| 235 | 20240416 | 152900 | 3749161100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 236 | 20240416 | 152800 | 3749161100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20240416 | 152700 | 3749161100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 238 | 20240416 | 152600 | 3749161100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 239 | 20240416 | 152500 | 3749161100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 240 | 20240416 | 152400 | 3749161100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 241 | 20240416 | 152300 | 3749161100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 242 | 20240416 | 152200 | 3749161100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 243 | 20240416 | 152100 | 3749161100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20240416 | 152000 | 3749161100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20240416 | 151900 | 3749161100 | 34200 | 34200 | 34200 | 34150 | 70 |
| 246 | 20240416 | 151800 | 3746768050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 247 | 20240416 | 151700 | 3746768050 | 34200 | 34200 | 34250 | 34100 | 2458 |
| 248 | 20240416 | 151600 | 3662774200 | 34200 | 34150 | 34200 | 34150 | 142 |
| 249 | 20240416 | 151500 | 3657918300 | 34150 | 34150 | 34200 | 34150 | 58 |
| 250 | 20240416 | 151400 | 3655935700 | 34200 | 34200 | 34200 | 34150 | 129 |
| 251 | 20240416 | 151300 | 3651526300 | 34200 | 34200 | 34200 | 34150 | 308 |
| 252 | 20240416 | 151200 | 3640993200 | 34200 | 34200 | 34200 | 34200 | 148 |
| 253 | 20240416 | 151100 | 3635931600 | 34200 | 34200 | 34200 | 34200 | 110 |
| 254 | 20240416 | 151000 | 3632169600 | 34200 | 34200 | 34250 | 34200 | 205 |
| 255 | 20240416 | 150900 | 3625158250 | 34200 | 34200 | 34200 | 34150 | 687 |
| 256 | 20240416 | 150800 | 3601664000 | 34200 | 34200 | 34200 | 34200 | 38 |
| 257 | 20240416 | 150700 | 3600364400 | 34200 | 34150 | 34200 | 34150 | 367 |
| 258 | 20240416 | 150600 | 3587829850 | 34150 | 34150 | 34150 | 34100 | 87 |
| 259 | 20240416 | 150500 | 3584859300 | 34150 | 34150 | 34150 | 34150 | 38 |
| 260 | 20240416 | 150400 | 3583561600 | 34150 | 34150 | 34200 | 34150 | 136 |
| 261 | 20240416 | 150300 | 3578916550 | 34200 | 34250 | 34250 | 34150 | 785 |
| 262 | 20240416 | 150200 | 3552087150 | 34200 | 34200 | 34200 | 34200 | 696 |
| 263 | 20240416 | 150100 | 3528283950 | 34200 | 34200 | 34200 | 34200 | 1124 |
| 264 | 20240416 | 150000 | 3489843150 | 34200 | 34150 | 34200 | 34150 | 94 |
| 265 | 20240416 | 145900 | 3486629000 | 34200 | 34200 | 34200 | 34200 | 110 |
| 266 | 20240416 | 145800 | 3482867000 | 34200 | 34200 | 34200 | 34200 | 151 |
| 267 | 20240416 | 145700 | 3477702800 | 34200 | 34150 | 34200 | 34150 | 724 |
| 268 | 20240416 | 145600 | 3452959600 | 34200 | 34200 | 34200 | 34150 | 476 |
| 269 | 20240416 | 145500 | 3436688400 | 34200 | 34150 | 34250 | 34150 | 2003 |
| 270 | 20240416 | 145400 | 3368181900 | 34150 | 34150 | 34150 | 34100 | 775 |
| 271 | 20240416 | 145300 | 3341716200 | 34150 | 34150 | 34150 | 34100 | 99 |
| 272 | 20240416 | 145200 | 3338335400 | 34150 | 34150 | 34150 | 34100 | 156 |
| 273 | 20240416 | 145100 | 3333008800 | 34150 | 34150 | 34150 | 34100 | 62 |
| 274 | 20240416 | 145000 | 3330892050 | 34100 | 34100 | 34150 | 34100 | 475 |
| 275 | 20240416 | 144900 | 3314688600 | 34100 | 34050 | 34100 | 34050 | 182 |
| 276 | 20240416 | 144800 | 3308482950 | 34050 | 34100 | 34100 | 34050 | 234 |
| 277 | 20240416 | 144700 | 3300508200 | 34100 | 34100 | 34100 | 34100 | 117 |
| 278 | 20240416 | 144600 | 3296518500 | 34100 | 34050 | 34100 | 34050 | 206 |
| 279 | 20240416 | 144500 | 3289498650 | 34100 | 34100 | 34100 | 34050 | 157 |
| 280 | 20240416 | 144400 | 3284145000 | 34100 | 34100 | 34100 | 34100 | 157 |
| 281 | 20240416 | 144300 | 3278791300 | 34100 | 34100 | 34150 | 34100 | 296 |
| 282 | 20240416 | 144200 | 3268697300 | 34150 | 34100 | 34150 | 34100 | 795 |
| 283 | 20240416 | 144100 | 3241581400 | 34150 | 34150 | 34150 | 34150 | 119 |
| 284 | 20240416 | 144000 | 3237517550 | 34100 | 34150 | 34150 | 34100 | 1623 |
| 285 | 20240416 | 143900 | 3182092700 | 34150 | 34150 | 34150 | 34150 | 121 |
| 286 | 20240416 | 143800 | 3177960550 | 34150 | 34100 | 34150 | 34100 | 194 |
| 287 | 20240416 | 143700 | 3171337000 | 34100 | 34150 | 34150 | 34100 | 210 |
| 288 | 20240416 | 143600 | 3164171000 | 34150 | 34150 | 34150 | 34100 | 201 |
| 289 | 20240416 | 143500 | 3157310650 | 34100 | 34000 | 34150 | 34000 | 37 |
| 290 | 20240416 | 143400 | 3156049600 | 34000 | 34100 | 34150 | 34000 | 652 |
| 291 | 20240416 | 143300 | 3133817850 | 34150 | 34100 | 34150 | 34100 | 378 |
| 292 | 20240416 | 143200 | 3120920800 | 34100 | 34100 | 34100 | 34050 | 518 |
| 293 | 20240416 | 143100 | 3103257550 | 34100 | 34100 | 34100 | 34100 | 164 |
| 294 | 20240416 | 143000 | 3097665150 | 34100 | 34050 | 34100 | 34050 | 1125 |
| 295 | 20240416 | 142900 | 3059354900 | 34050 | 34100 | 34100 | 34050 | 115 |
| 296 | 20240416 | 142800 | 3055434050 | 34100 | 34000 | 34100 | 34000 | 216 |
| 297 | 20240416 | 142700 | 3048080100 | 34050 | 34000 | 34050 | 34000 | 550 |
| 298 | 20240416 | 142600 | 3029354700 | 34050 | 34000 | 34050 | 34000 | 7 |
| 299 | 20240416 | 142500 | 3029116650 | 34050 | 34000 | 34050 | 34000 | 113 |
| 300 | 20240416 | 142400 | 3025270200 | 34050 | 34000 | 34050 | 34000 | 204 |
| 301 | 20240416 | 142300 | 3018328550 | 34050 | 34050 | 34100 | 34050 | 366 |
| 302 | 20240416 | 142200 | 3005862750 | 34100 | 34050 | 34100 | 34050 | 784 |
| 303 | 20240416 | 142100 | 2979130550 | 34050 | 34100 | 34100 | 34050 | 103 |
| 304 | 20240416 | 142000 | 2975619100 | 34100 | 34100 | 34150 | 34050 | 324 |
| 305 | 20240416 | 141900 | 2964570450 | 34100 | 34050 | 34100 | 34050 | 264 |
| 306 | 20240416 | 141800 | 2955568400 | 34150 | 34100 | 34150 | 34000 | 954 |
| 307 | 20240416 | 141700 | 2923048650 | 34100 | 34100 | 34100 | 34000 | 22 |
| 308 | 20240416 | 141600 | 2922298550 | 34050 | 34000 | 34100 | 34000 | 336 |
| 309 | 20240416 | 141500 | 2910858300 | 34050 | 34000 | 34050 | 34000 | 298 |
| 310 | 20240416 | 141400 | 2900720300 | 34000 | 34000 | 34000 | 33950 | 111 |
| 311 | 20240416 | 141300 | 2896946350 | 34000 | 34000 | 34000 | 33950 | 179 |
| 312 | 20240416 | 141200 | 2890860900 | 34000 | 33950 | 34000 | 33950 | 93 |
| 313 | 20240416 | 141100 | 2887703050 | 33950 | 33950 | 33950 | 33900 | 183 |
| 314 | 20240416 | 141000 | 2881491600 | 33950 | 34000 | 34000 | 33950 | 680 |
| 315 | 20240416 | 140900 | 2858383800 | 34000 | 34050 | 34050 | 34000 | 110 |
| 316 | 20240416 | 140800 | 2854643100 | 34000 | 34050 | 34050 | 34000 | 473 |
| 317 | 20240416 | 140700 | 2838539150 | 34000 | 34100 | 34100 | 34000 | 96 |
| 318 | 20240416 | 140600 | 2835271100 | 34050 | 34050 | 34050 | 34000 | 300 |
| 319 | 20240416 | 140500 | 2825058250 | 34100 | 34000 | 34100 | 34000 | 299 |
| 320 | 20240416 | 140400 | 2814876950 | 34050 | 34050 | 34050 | 34050 | 95 |
| 321 | 20240416 | 140300 | 2811642200 | 34000 | 34050 | 34050 | 34000 | 106 |
| 322 | 20240416 | 140200 | 2808033000 | 34050 | 34050 | 34050 | 34000 | 130 |
| 323 | 20240416 | 140100 | 2803607050 | 34050 | 34050 | 34050 | 34050 | 20 |
| 324 | 20240416 | 140000 | 2802926050 | 34100 | 34050 | 34100 | 33950 | 472 |
| 325 | 20240416 | 135900 | 2786868400 | 34050 | 34000 | 34050 | 33950 | 1769 |
| 326 | 20240416 | 135800 | 2726643150 | 34000 | 34000 | 34000 | 34000 | 244 |
| 327 | 20240416 | 135700 | 2718347150 | 34000 | 34000 | 34000 | 34000 | 316 |
| 328 | 20240416 | 135600 | 2707603150 | 33950 | 34000 | 34000 | 33950 | 104 |
| 329 | 20240416 | 135500 | 2704067700 | 34000 | 34000 | 34000 | 34000 | 98 |
| 330 | 20240416 | 135400 | 2700735700 | 34000 | 34000 | 34000 | 33950 | 172 |
| 331 | 20240416 | 135300 | 2694888250 | 34000 | 34000 | 34000 | 34000 | 122 |
| 332 | 20240416 | 135200 | 2690740250 | 34000 | 34000 | 34000 | 34000 | 76 |
| 333 | 20240416 | 135100 | 2688156250 | 34000 | 34000 | 34000 | 33950 | 54 |
| 334 | 20240416 | 135000 | 2686322100 | 34000 | 33950 | 34000 | 33950 | 170 |
| 335 | 20240416 | 134900 | 2680542200 | 34000 | 34000 | 34000 | 34000 | 86 |
| 336 | 20240416 | 134800 | 2677618200 | 34000 | 33950 | 34000 | 33900 | 148 |
| 337 | 20240416 | 134700 | 2672593750 | 33950 | 33950 | 33950 | 33950 | 125 |
| 338 | 20240416 | 134600 | 2668350000 | 33950 | 33950 | 33950 | 33950 | 106 |
| 339 | 20240416 | 134500 | 2664751300 | 33900 | 33950 | 33950 | 33900 | 174 |
| 340 | 20240416 | 134400 | 2658844550 | 33950 | 33950 | 33950 | 33950 | 127 |
| 341 | 20240416 | 134300 | 2654532900 | 33950 | 33900 | 33950 | 33900 | 113 |
| 342 | 20240416 | 134200 | 2650702100 | 33950 | 33950 | 33950 | 33900 | 674 |
| 343 | 20240416 | 134100 | 2627826100 | 33950 | 33950 | 33950 | 33950 | 91 |
| 344 | 20240416 | 134000 | 2624736650 | 33950 | 33900 | 33950 | 33900 | 78 |
| 345 | 20240416 | 133900 | 2622091550 | 33950 | 33950 | 33950 | 33950 | 1111 |
| 346 | 20240416 | 133800 | 2584373100 | 33950 | 33950 | 33950 | 33950 | 5 |
| 347 | 20240416 | 133700 | 2584203350 | 33950 | 33950 | 33950 | 33900 | 36 |
| 348 | 20240416 | 133600 | 2582981700 | 33950 | 33950 | 33950 | 33950 | 32 |
| 349 | 20240416 | 133500 | 2581895300 | 33950 | 33900 | 33950 | 33900 | 12 |
| 350 | 20240416 | 133400 | 2581488400 | 33950 | 33900 | 33950 | 33900 | 132 |
| 351 | 20240416 | 133300 | 2577012200 | 33950 | 33950 | 33950 | 33950 | 25 |
| 352 | 20240416 | 133200 | 2576163450 | 33950 | 33950 | 33950 | 33900 | 118 |
| 353 | 20240416 | 133100 | 2572162900 | 33950 | 33950 | 33950 | 33950 | 10 |
| 354 | 20240416 | 133000 | 2571823400 | 33950 | 33950 | 33950 | 33900 | 78 |
| 355 | 20240416 | 132900 | 2569177650 | 33950 | 33900 | 33950 | 33900 | 17 |
| 356 | 20240416 | 132800 | 2568601050 | 33950 | 33950 | 33950 | 33900 | 22 |
| 357 | 20240416 | 132700 | 2567854400 | 33950 | 33900 | 33950 | 33900 | 31 |
| 358 | 20240416 | 132600 | 2566802200 | 33900 | 33950 | 33950 | 33900 | 17 |
| 359 | 20240416 | 132500 | 2566225600 | 33950 | 33950 | 33950 | 33900 | 18 |
| 360 | 20240416 | 132400 | 2565614950 | 33950 | 33950 | 33950 | 33900 | 59 |
| 361 | 20240416 | 132300 | 2563613500 | 33900 | 33950 | 33950 | 33900 | 93 |
| 362 | 20240416 | 132200 | 2560457500 | 33900 | 33950 | 33950 | 33900 | 38 |
| 363 | 20240416 | 132100 | 2559168900 | 33950 | 33900 | 33950 | 33900 | 37 |
| 364 | 20240416 | 132000 | 2557913450 | 33900 | 33950 | 33950 | 33900 | 18 |
| 365 | 20240416 | 131900 | 2557303200 | 33950 | 33950 | 33950 | 33900 | 139 |
| 366 | 20240416 | 131800 | 2552584650 | 33950 | 33900 | 33950 | 33900 | 121 |
| 367 | 20240416 | 131700 | 2548482200 | 33900 | 33950 | 33950 | 33900 | 33 |
| 368 | 20240416 | 131600 | 2547363400 | 33950 | 33950 | 33950 | 33900 | 25 |
| 369 | 20240416 | 131500 | 2546515100 | 33900 | 33900 | 33950 | 33900 | 132 |
| 370 | 20240416 | 131400 | 2542039900 | 33900 | 33900 | 33900 | 33900 | 13 |
| 371 | 20240416 | 131300 | 2541599200 | 33900 | 33900 | 33900 | 33900 | 90 |
| 372 | 20240416 | 131200 | 2538548200 | 33850 | 33850 | 33900 | 33850 | 412 |
| 373 | 20240416 | 131100 | 2524598350 | 33850 | 33850 | 33850 | 33850 | 368 |
| 374 | 20240416 | 131000 | 2512141550 | 33850 | 33800 | 33850 | 33800 | 159 |
| 375 | 20240416 | 130900 | 2506761500 | 33850 | 33850 | 33850 | 33850 | 49 |
| 376 | 20240416 | 130800 | 2505102850 | 33850 | 33900 | 33950 | 33850 | 1985 |
| 377 | 20240416 | 130700 | 2437900000 | 33900 | 33900 | 33900 | 33850 | 1618 |
| 378 | 20240416 | 130600 | 2383050400 | 33900 | 33900 | 33900 | 33900 | 22 |
| 379 | 20240416 | 130500 | 2382304600 | 33900 | 33900 | 33900 | 33900 | 8 |
| 380 | 20240416 | 130400 | 2382033400 | 33900 | 33900 | 33900 | 33850 | 143 |
| 381 | 20240416 | 130300 | 2377186250 | 33900 | 33900 | 33900 | 33900 | 10 |
| 382 | 20240416 | 130200 | 2376847250 | 33900 | 33900 | 33900 | 33900 | 57 |
| 383 | 20240416 | 130100 | 2374914950 | 33850 | 33900 | 33900 | 33850 | 78 |
| 384 | 20240416 | 130000 | 2372271350 | 33900 | 33900 | 33900 | 33850 | 21 |
| 385 | 20240416 | 125900 | 2371559750 | 33900 | 33900 | 33900 | 33850 | 36 |
| 386 | 20240416 | 125800 | 2370340150 | 33900 | 33900 | 33900 | 33900 | 199 |
| 387 | 20240416 | 125700 | 2363594050 | 33900 | 33900 | 33900 | 33900 | 155 |
| 388 | 20240416 | 125600 | 2358339550 | 33900 | 33900 | 33900 | 33850 | 23 |
| 389 | 20240416 | 125500 | 2357560400 | 33900 | 33900 | 33900 | 33900 | 161 |
| 390 | 20240416 | 125400 | 2352102500 | 33900 | 33850 | 33900 | 33850 | 990 |
| 391 | 20240416 | 125300 | 2318590100 | 33850 | 33850 | 33900 | 33850 | 428 |
| 392 | 20240416 | 125200 | 2304100450 | 33900 | 33900 | 33900 | 33900 | 16 |
| 393 | 20240416 | 125100 | 2303558050 | 33900 | 33900 | 33900 | 33900 | 40 |
| 394 | 20240416 | 125000 | 2302202050 | 33850 | 33900 | 33950 | 33850 | 168 |
| 395 | 20240416 | 124900 | 2296507300 | 33900 | 33900 | 33950 | 33900 | 134 |
| 396 | 20240416 | 124800 | 2291964400 | 33900 | 33900 | 33900 | 33850 | 105 |
| 397 | 20240416 | 124700 | 2288405450 | 33900 | 33900 | 33900 | 33900 | 63 |
| 398 | 20240416 | 124600 | 2286269750 | 33900 | 33900 | 33900 | 33900 | 78 |
| 399 | 20240416 | 124500 | 2283625550 | 33900 | 33900 | 33900 | 33850 | 64 |
| 400 | 20240416 | 124400 | 2281456600 | 33900 | 33900 | 33900 | 33900 | 9 |
| 401 | 20240416 | 124300 | 2281151500 | 33900 | 33900 | 33900 | 33900 | 58 |
| 402 | 20240416 | 124200 | 2279185300 | 33900 | 33950 | 33950 | 33850 | 1169 |
| 403 | 20240416 | 124100 | 2239566200 | 33950 | 33950 | 33950 | 33950 | 246 |
| 404 | 20240416 | 124000 | 2231214500 | 33950 | 33950 | 33950 | 33900 | 81 |
| 405 | 20240416 | 123900 | 2228464600 | 33900 | 33950 | 33950 | 33900 | 39 |
| 406 | 20240416 | 123800 | 2227141100 | 33950 | 33950 | 33950 | 33950 | 3 |
| 407 | 20240416 | 123700 | 2227039250 | 33950 | 33950 | 33950 | 33900 | 20 |
| 408 | 20240416 | 123600 | 2226360800 | 33950 | 33900 | 33950 | 33900 | 208 |
| 409 | 20240416 | 123500 | 2219309300 | 33900 | 33900 | 33900 | 33900 | 50 |
| 410 | 20240416 | 123400 | 2217614300 | 33900 | 33950 | 33950 | 33850 | 1123 |
| 411 | 20240416 | 123300 | 2179531500 | 33950 | 33900 | 33950 | 33900 | 12 |
| 412 | 20240416 | 123200 | 2179124150 | 33950 | 33950 | 33950 | 33950 | 11 |
| 413 | 20240416 | 123100 | 2178750700 | 33900 | 33950 | 33950 | 33900 | 16 |
| 414 | 20240416 | 123000 | 2178208050 | 33950 | 33900 | 33950 | 33900 | 16 |
| 415 | 20240416 | 122900 | 2177665200 | 33900 | 33900 | 33900 | 33900 | 192 |
| 416 | 20240416 | 122800 | 2171156400 | 33900 | 33900 | 33950 | 33900 | 363 |
| 417 | 20240416 | 122700 | 2158847450 | 33900 | 33900 | 33900 | 33900 | 227 |
| 418 | 20240416 | 122600 | 2151152150 | 33900 | 33900 | 33900 | 33850 | 26 |
| 419 | 20240416 | 122500 | 2150271300 | 33900 | 33900 | 33900 | 33850 | 71 |
| 420 | 20240416 | 122400 | 2147865200 | 33950 | 33950 | 33950 | 33950 | 5 |
| 421 | 20240416 | 122300 | 2147695450 | 33950 | 33950 | 33950 | 33900 | 3198 |
| 422 | 20240416 | 122200 | 2039230500 | 34000 | 34000 | 34000 | 33950 | 336 |
| 423 | 20240416 | 122100 | 2027821500 | 34000 | 34000 | 34000 | 34000 | 14 |
| 424 | 20240416 | 122000 | 2027345500 | 33950 | 34000 | 34000 | 33950 | 24 |
| 425 | 20240416 | 121900 | 2026530350 | 34000 | 34000 | 34000 | 34000 | 118 |
| 426 | 20240416 | 121800 | 2022518350 | 33950 | 33950 | 34000 | 33950 | 16 |
| 427 | 20240416 | 121700 | 2021975000 | 34000 | 34000 | 34000 | 33950 | 27 |
| 428 | 20240416 | 121600 | 2021058000 | 34000 | 34000 | 34000 | 34000 | 12 |
| 429 | 20240416 | 121500 | 2020650000 | 34000 | 33900 | 34000 | 33900 | 676 |
| 430 | 20240416 | 121400 | 1997701850 | 33900 | 33950 | 33950 | 33900 | 45 |
| 431 | 20240416 | 121300 | 1996174600 | 33950 | 33950 | 33950 | 33950 | 42 |
| 432 | 20240416 | 121200 | 1994748700 | 33950 | 33950 | 33950 | 33900 | 27 |
| 433 | 20240416 | 121100 | 1993832650 | 33950 | 33950 | 33950 | 33900 | 14 |
| 434 | 20240416 | 121000 | 1993357850 | 33950 | 33950 | 33950 | 33900 | 88 |
| 435 | 20240416 | 120900 | 1990370300 | 33900 | 33950 | 33950 | 33900 | 32 |
| 436 | 20240416 | 120800 | 1989284450 | 33950 | 33950 | 33950 | 33950 | 7 |
| 437 | 20240416 | 120700 | 1989046800 | 33950 | 33900 | 33950 | 33900 | 66 |
| 438 | 20240416 | 120600 | 1986806750 | 33950 | 33950 | 33950 | 33950 | 27 |
| 439 | 20240416 | 120500 | 1985890100 | 33950 | 33950 | 33950 | 33950 | 30 |
| 440 | 20240416 | 120400 | 1984871600 | 33950 | 33950 | 33950 | 33900 | 29 |
| 441 | 20240416 | 120300 | 1983887650 | 33900 | 33950 | 33950 | 33900 | 158 |
| 442 | 20240416 | 120200 | 1978524050 | 33950 | 33950 | 33950 | 33950 | 11 |
| 443 | 20240416 | 120100 | 1978150600 | 33950 | 33950 | 33950 | 33900 | 123 |
| 444 | 20240416 | 120000 | 1973980300 | 33950 | 33950 | 33950 | 33900 | 208 |
| 445 | 20240416 | 115900 | 1966919150 | 33950 | 34000 | 34000 | 33950 | 654 |
| 446 | 20240416 | 115800 | 1944715300 | 33950 | 34000 | 34000 | 33950 | 74 |
| 447 | 20240416 | 115700 | 1942199850 | 34000 | 34000 | 34000 | 34000 | 6 |
| 448 | 20240416 | 115600 | 1941995850 | 34000 | 33900 | 34000 | 33900 | 2420 |
| 449 | 20240416 | 115500 | 1859829450 | 33950 | 33950 | 33950 | 33900 | 113 |
| 450 | 20240416 | 115400 | 1855993150 | 33950 | 33950 | 33950 | 33950 | 21 |
| 451 | 20240416 | 115300 | 1855280200 | 33900 | 33950 | 33950 | 33900 | 17 |
| 452 | 20240416 | 115200 | 1854703600 | 33950 | 33950 | 33950 | 33950 | 62 |
| 453 | 20240416 | 115100 | 1852598700 | 33950 | 33950 | 33950 | 33950 | 5 |
| 454 | 20240416 | 115000 | 1852428950 | 33900 | 33950 | 33950 | 33900 | 36 |
| 455 | 20240416 | 114900 | 1851208200 | 33900 | 33900 | 33950 | 33900 | 524 |
| 456 | 20240416 | 114800 | 1833443900 | 33950 | 33900 | 33950 | 33900 | 311 |
| 457 | 20240416 | 114700 | 1822900800 | 33950 | 33950 | 33950 | 33900 | 28 |
| 458 | 20240416 | 114600 | 1821950800 | 33950 | 33950 | 33950 | 33950 | 15 |
| 459 | 20240416 | 114500 | 1821441550 | 33950 | 33900 | 33950 | 33900 | 43 |
| 460 | 20240416 | 114400 | 1819982300 | 33950 | 33950 | 33950 | 33950 | 16 |
| 461 | 20240416 | 114300 | 1819439100 | 33950 | 33900 | 33950 | 33900 | 14 |
| 462 | 20240416 | 114200 | 1818964050 | 33950 | 33900 | 33950 | 33900 | 565 |
| 463 | 20240416 | 114100 | 1799810400 | 33950 | 33950 | 33950 | 33900 | 289 |
| 464 | 20240416 | 114000 | 1790012350 | 33950 | 33900 | 33950 | 33900 | 846 |
| 465 | 20240416 | 113900 | 1761332050 | 33950 | 33950 | 33950 | 33900 | 27 |
| 466 | 20240416 | 113800 | 1760416000 | 33900 | 33950 | 33950 | 33900 | 24 |
| 467 | 20240416 | 113700 | 1759601250 | 33950 | 33950 | 33950 | 33950 | 15 |
| 468 | 20240416 | 113600 | 1759092000 | 33900 | 33950 | 33950 | 33900 | 50 |
| 469 | 20240416 | 113500 | 1757396700 | 33950 | 33900 | 33950 | 33900 | 21 |
| 470 | 20240416 | 113400 | 1756683800 | 33950 | 33900 | 33950 | 33900 | 21 |
| 471 | 20240416 | 113300 | 1755971400 | 33950 | 33950 | 33950 | 33950 | 9 |
| 472 | 20240416 | 113200 | 1755665850 | 33950 | 33950 | 33950 | 33950 | 7 |
| 473 | 20240416 | 113100 | 1755428200 | 33950 | 33900 | 33950 | 33900 | 51 |
| 474 | 20240416 | 113000 | 1753697300 | 33950 | 33900 | 33950 | 33900 | 429 |
| 475 | 20240416 | 112900 | 1739154100 | 33900 | 33900 | 33900 | 33850 | 1882 |
| 476 | 20240416 | 112800 | 1675379400 | 33900 | 33950 | 33950 | 33900 | 629 |
| 477 | 20240416 | 112700 | 1654055400 | 33950 | 33950 | 33950 | 33900 | 67 |
| 478 | 20240416 | 112600 | 1651781750 | 33950 | 33950 | 33950 | 33950 | 22 |
| 479 | 20240416 | 112500 | 1651034850 | 33950 | 33950 | 33950 | 33900 | 313 |
| 480 | 20240416 | 112400 | 1640417450 | 33950 | 33950 | 33950 | 33900 | 182 |
| 481 | 20240416 | 112300 | 1634238700 | 33950 | 33950 | 33950 | 33900 | 259 |
| 482 | 20240416 | 112200 | 1625454700 | 33950 | 33950 | 33950 | 33950 | 25 |
| 483 | 20240416 | 112100 | 1624605950 | 33900 | 33950 | 33950 | 33900 | 111 |
| 484 | 20240416 | 112000 | 1620840500 | 33900 | 33900 | 33950 | 33900 | 175 |
| 485 | 20240416 | 111900 | 1614904450 | 33950 | 33900 | 33950 | 33900 | 1257 |
| 486 | 20240416 | 111800 | 1572286200 | 33900 | 33950 | 33950 | 33900 | 267 |
| 487 | 20240416 | 111700 | 1563231150 | 33950 | 33950 | 33950 | 33900 | 156 |
| 488 | 20240416 | 111600 | 1557940350 | 33950 | 33950 | 33950 | 33900 | 254 |
| 489 | 20240416 | 111500 | 1549317300 | 33950 | 33950 | 33950 | 33900 | 418 |
| 490 | 20240416 | 111400 | 1535137950 | 33950 | 33900 | 33950 | 33900 | 1143 |
| 491 | 20240416 | 111300 | 1496369850 | 33900 | 33900 | 33950 | 33900 | 38 |
| 492 | 20240416 | 111200 | 1495080600 | 33950 | 33950 | 33950 | 33950 | 14 |
| 493 | 20240416 | 111100 | 1494605300 | 33950 | 33950 | 33950 | 33900 | 37 |
| 494 | 20240416 | 111000 | 1493349300 | 33950 | 33950 | 33950 | 33900 | 171 |
| 495 | 20240416 | 110900 | 1487543950 | 33950 | 33900 | 33950 | 33900 | 406 |
| 496 | 20240416 | 110800 | 1473777250 | 33950 | 33950 | 33950 | 33950 | 123 |
| 497 | 20240416 | 110700 | 1469601400 | 33950 | 33950 | 33950 | 33900 | 209 |
| 498 | 20240416 | 110600 | 1462512550 | 33950 | 33950 | 33950 | 33950 | 3277 |
| 499 | 20240416 | 110500 | 1351258400 | 34000 | 34000 | 34000 | 34000 | 61 |
| 500 | 20240416 | 110400 | 1349184400 | 34000 | 34000 | 34000 | 34000 | 99 |
| 501 | 20240416 | 110300 | 1345818400 | 34000 | 34000 | 34000 | 34000 | 20 |
| 502 | 20240416 | 110200 | 1345138400 | 34000 | 33950 | 34000 | 33950 | 3577 |
| 503 | 20240416 | 110100 | 1223650800 | 34000 | 34000 | 34000 | 34000 | 14 |
| 504 | 20240416 | 110000 | 1223174800 | 33950 | 34000 | 34000 | 33950 | 20 |
| 505 | 20240416 | 105900 | 1222495450 | 34000 | 33900 | 34000 | 33900 | 235 |
| 506 | 20240416 | 105800 | 1214517750 | 33950 | 33950 | 33950 | 33900 | 62 |
| 507 | 20240416 | 105700 | 1212413600 | 33900 | 33950 | 33950 | 33900 | 187 |
| 508 | 20240416 | 105600 | 1206065650 | 34000 | 33950 | 34000 | 33950 | 595 |
| 509 | 20240416 | 105500 | 1185864950 | 33950 | 34000 | 34000 | 33950 | 20 |
| 510 | 20240416 | 105400 | 1185185650 | 33950 | 33950 | 33950 | 33950 | 622 |
| 511 | 20240416 | 105300 | 1164068750 | 34000 | 34000 | 34000 | 34000 | 129 |
| 512 | 20240416 | 105200 | 1159682750 | 33950 | 34000 | 34000 | 33950 | 48 |
| 513 | 20240416 | 105100 | 1158053000 | 34000 | 34000 | 34100 | 34000 | 6308 |
| 514 | 20240416 | 105000 | 943562900 | 34000 | 34050 | 34100 | 34000 | 1342 |
| 515 | 20240416 | 104900 | 897908100 | 34050 | 34000 | 34050 | 34000 | 196 |
| 516 | 20240416 | 104800 | 891240750 | 34050 | 34000 | 34050 | 34000 | 359 |
| 517 | 20240416 | 104700 | 879030950 | 34050 | 34050 | 34050 | 34000 | 195 |
| 518 | 20240416 | 104600 | 872396050 | 34050 | 34050 | 34050 | 34000 | 69 |
| 519 | 20240416 | 104500 | 870049100 | 34050 | 34050 | 34050 | 34050 | 196 |
| 520 | 20240416 | 104400 | 863375300 | 34050 | 34050 | 34050 | 34050 | 134 |
| 521 | 20240416 | 104300 | 858812600 | 34050 | 34050 | 34050 | 34050 | 14 |
| 522 | 20240416 | 104200 | 858335900 | 34050 | 34050 | 34050 | 34000 | 37 |
| 523 | 20240416 | 104100 | 857076950 | 34050 | 34050 | 34050 | 34050 | 129 |
| 524 | 20240416 | 104000 | 852684500 | 34050 | 34050 | 34050 | 34000 | 45 |
| 525 | 20240416 | 103900 | 851152850 | 34050 | 34050 | 34050 | 34050 | 31 |
| 526 | 20240416 | 103800 | 850097300 | 34050 | 34050 | 34050 | 34000 | 39 |
| 527 | 20240416 | 103700 | 848770000 | 34050 | 34050 | 34050 | 34050 | 133 |
| 528 | 20240416 | 103600 | 844241350 | 34050 | 34050 | 34050 | 34050 | 17 |
| 529 | 20240416 | 103500 | 843662500 | 34050 | 34050 | 34050 | 34050 | 45 |
| 530 | 20240416 | 103400 | 842130250 | 34050 | 34050 | 34050 | 34050 | 44 |
| 531 | 20240416 | 103300 | 840632050 | 34050 | 34050 | 34050 | 34050 | 56 |
| 532 | 20240416 | 103200 | 838725250 | 34050 | 34050 | 34050 | 34000 | 203 |
| 533 | 20240416 | 103100 | 831814600 | 34050 | 34000 | 34050 | 34000 | 419 |
| 534 | 20240416 | 103000 | 817565600 | 34000 | 34000 | 34000 | 34000 | 110 |
| 535 | 20240416 | 102900 | 813825600 | 34000 | 34000 | 34000 | 34000 | 22 |
| 536 | 20240416 | 102800 | 813077600 | 34000 | 34000 | 34000 | 34000 | 6 |
| 537 | 20240416 | 102700 | 812873600 | 33950 | 33950 | 33950 | 33950 | 351 |
| 538 | 20240416 | 102600 | 800957150 | 33950 | 33950 | 33950 | 33900 | 353 |
| 539 | 20240416 | 102500 | 788973550 | 34000 | 34000 | 34000 | 33950 | 59 |
| 540 | 20240416 | 102400 | 786970000 | 34000 | 34000 | 34000 | 33950 | 193 |
| 541 | 20240416 | 102300 | 780416700 | 33950 | 33950 | 34000 | 33950 | 1465 |
| 542 | 20240416 | 102200 | 730679500 | 34000 | 33950 | 34000 | 33950 | 42 |
| 543 | 20240416 | 102100 | 729253250 | 34000 | 34000 | 34000 | 34000 | 9 |
| 544 | 20240416 | 102000 | 728947250 | 34000 | 34000 | 34000 | 33950 | 537 |
| 545 | 20240416 | 101900 | 710705000 | 34000 | 34000 | 34050 | 34000 | 567 |
| 546 | 20240416 | 101800 | 691426700 | 34000 | 34050 | 34050 | 34000 | 24 |
| 547 | 20240416 | 101700 | 690610300 | 34050 | 34050 | 34050 | 34000 | 75 |
| 548 | 20240416 | 101600 | 688057250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 549 | 20240416 | 101500 | 688057250 | 34050 | 34050 | 34050 | 34000 | 135 |
| 550 | 20240416 | 101400 | 683461500 | 34050 | 34000 | 34050 | 34000 | 89 |
| 551 | 20240416 | 101300 | 680434850 | 34000 | 34000 | 34000 | 34000 | 227 |
| 552 | 20240416 | 101200 | 672716850 | 34000 | 34050 | 34050 | 34000 | 13 |
| 553 | 20240416 | 101100 | 672274250 | 34050 | 34100 | 34100 | 34050 | 837 |
| 554 | 20240416 | 101000 | 643774000 | 34100 | 34100 | 34100 | 34100 | 121 |
| 555 | 20240416 | 100900 | 639647900 | 34050 | 34100 | 34100 | 34050 | 86 |
| 556 | 20240416 | 100800 | 636716450 | 34100 | 34100 | 34100 | 34100 | 52 |
| 557 | 20240416 | 100700 | 634943250 | 34100 | 34050 | 34100 | 34050 | 155 |
| 558 | 20240416 | 100600 | 629660250 | 34050 | 34050 | 34050 | 34000 | 83 |
| 559 | 20240416 | 100500 | 626834200 | 34050 | 34050 | 34050 | 34050 | 25 |
| 560 | 20240416 | 100400 | 625982950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 561 | 20240416 | 100300 | 625982950 | 34050 | 34050 | 34050 | 34050 | 25 |
| 562 | 20240416 | 100200 | 625131700 | 34050 | 34050 | 34050 | 34000 | 84 |
| 563 | 20240416 | 100100 | 622272050 | 34050 | 34050 | 34050 | 34050 | 3 |
| 564 | 20240416 | 100000 | 622169900 | 34050 | 34050 | 34050 | 34050 | 113 |
| 565 | 20240416 | 095900 | 618322250 | 34050 | 34050 | 34100 | 34050 | 54 |
| 566 | 20240416 | 095800 | 616483050 | 34050 | 34050 | 34050 | 34000 | 79 |
| 567 | 20240416 | 095700 | 613793150 | 34050 | 34050 | 34050 | 34050 | 121 |
| 568 | 20240416 | 095600 | 609673100 | 34050 | 34050 | 34100 | 34050 | 360 |
| 569 | 20240416 | 095500 | 597414500 | 34050 | 34050 | 34050 | 34050 | 0 |
| 570 | 20240416 | 095400 | 597414500 | 34050 | 34050 | 34050 | 34050 | 26 |
| 571 | 20240416 | 095300 | 596529200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 572 | 20240416 | 095200 | 596529200 | 34050 | 34050 | 34050 | 34000 | 12 |
| 573 | 20240416 | 095100 | 596120800 | 34050 | 34000 | 34050 | 34000 | 595 |
| 574 | 20240416 | 095000 | 575890750 | 34000 | 34050 | 34050 | 34000 | 365 |
| 575 | 20240416 | 094900 | 563479000 | 34050 | 34050 | 34050 | 34050 | 182 |
| 576 | 20240416 | 094800 | 557281900 | 34050 | 34050 | 34050 | 34050 | 23 |
| 577 | 20240416 | 094700 | 556498750 | 34050 | 34100 | 34100 | 34050 | 269 |
| 578 | 20240416 | 094600 | 547339150 | 34100 | 34100 | 34100 | 34050 | 14 |
| 579 | 20240416 | 094500 | 546861800 | 34100 | 34100 | 34100 | 34100 | 10 |
| 580 | 20240416 | 094400 | 546520800 | 34100 | 34050 | 34100 | 34050 | 200 |
| 581 | 20240416 | 094300 | 539706000 | 34050 | 34050 | 34050 | 34050 | 194 |
| 582 | 20240416 | 094200 | 533100300 | 34050 | 34050 | 34050 | 34050 | 1 |
| 583 | 20240416 | 094100 | 533066250 | 34000 | 34000 | 34000 | 34000 | 448 |
| 584 | 20240416 | 094000 | 517834250 | 34000 | 34000 | 34000 | 34000 | 120 |
| 585 | 20240416 | 093900 | 513754250 | 34000 | 34000 | 34000 | 34000 | 7 |
| 586 | 20240416 | 093800 | 513516250 | 34000 | 34000 | 34000 | 34000 | 27 |
| 587 | 20240416 | 093700 | 512598250 | 34000 | 33950 | 34000 | 33950 | 488 |
| 588 | 20240416 | 093600 | 496029700 | 34000 | 33950 | 34000 | 33950 | 421 |
| 589 | 20240416 | 093500 | 481726750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 590 | 20240416 | 093400 | 481726750 | 33950 | 34000 | 34000 | 33950 | 20 |
| 591 | 20240416 | 093300 | 481047000 | 34000 | 34000 | 34000 | 34000 | 104 |
| 592 | 20240416 | 093200 | 477511000 | 34000 | 34000 | 34000 | 33950 | 189 |
| 593 | 20240416 | 093100 | 471094050 | 34000 | 33950 | 34000 | 33950 | 169 |
| 594 | 20240416 | 093000 | 465353400 | 33900 | 33950 | 34000 | 33900 | 624 |
| 595 | 20240416 | 092900 | 444168050 | 34000 | 34000 | 34000 | 34000 | 52 |
| 596 | 20240416 | 092800 | 442400050 | 34000 | 34000 | 34050 | 34000 | 104 |
| 597 | 20240416 | 092700 | 438863950 | 34000 | 34000 | 34000 | 34000 | 81 |
| 598 | 20240416 | 092600 | 436109950 | 34000 | 33950 | 34000 | 33950 | 312 |
| 599 | 20240416 | 092500 | 425503100 | 33950 | 33900 | 34000 | 33900 | 699 |
| 600 | 20240416 | 092400 | 401789200 | 33900 | 33900 | 33900 | 33900 | 318 |
| 601 | 20240416 | 092300 | 391009000 | 33950 | 34000 | 34000 | 33950 | 1471 |
| 602 | 20240416 | 092200 | 341068350 | 33950 | 34000 | 34000 | 33950 | 205 |
| 603 | 20240416 | 092100 | 334099650 | 34000 | 34000 | 34000 | 33950 | 401 |
| 604 | 20240416 | 092000 | 320468350 | 33950 | 34000 | 34000 | 33950 | 552 |
| 605 | 20240416 | 091900 | 301708250 | 34000 | 34000 | 34050 | 34000 | 820 |
| 606 | 20240416 | 091800 | 273828100 | 34050 | 34050 | 34050 | 34000 | 923 |
| 607 | 20240416 | 091700 | 242402450 | 34050 | 34150 | 34150 | 34050 | 361 |
| 608 | 20240416 | 091600 | 230097700 | 34150 | 34150 | 34150 | 34150 | 85 |
| 609 | 20240416 | 091500 | 227194950 | 34150 | 34150 | 34150 | 34100 | 121 |
| 610 | 20240416 | 091400 | 223065900 | 34200 | 34100 | 34200 | 34100 | 210 |
| 611 | 20240416 | 091300 | 215904800 | 34100 | 34150 | 34200 | 34100 | 311 |
| 612 | 20240416 | 091200 | 205290800 | 34200 | 34150 | 34200 | 34150 | 585 |
| 613 | 20240416 | 091100 | 185313000 | 34150 | 34150 | 34150 | 34100 | 324 |
| 614 | 20240416 | 091000 | 174262900 | 34150 | 34150 | 34150 | 34100 | 34 |
| 615 | 20240416 | 090900 | 173102550 | 34150 | 34150 | 34150 | 34100 | 48 |
| 616 | 20240416 | 090800 | 171464100 | 34150 | 34150 | 34150 | 34100 | 122 |
| 617 | 20240416 | 090700 | 167303200 | 34150 | 34150 | 34150 | 34050 | 502 |
| 618 | 20240416 | 090600 | 150183300 | 34150 | 34150 | 34150 | 34100 | 281 |
| 619 | 20240416 | 090500 | 140588850 | 34150 | 34200 | 34200 | 34150 | 173 |
| 620 | 20240416 | 090400 | 134677650 | 34150 | 34150 | 34200 | 34150 | 60 |
| 621 | 20240416 | 090300 | 132628500 | 34150 | 34100 | 34200 | 34100 | 85 |
| 622 | 20240416 | 090200 | 129726950 | 34150 | 34050 | 34250 | 34000 | 775 |
| 623 | 20240416 | 090100 | 103309100 | 34000 | 34050 | 34050 | 33950 | 840 |
| 624 | 20240416 | 090000 | 74748800 | 34050 | 34100 | 34150 | 34050 | 2182 |