33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 2207 |
| 3 | 20240418 | 191900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20240418 | 191800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20240418 | 191700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20240418 | 191600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20240418 | 191500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20240418 | 191400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20240418 | 191300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20240418 | 191200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20240418 | 191100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20240418 | 191000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20240418 | 190900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20240418 | 190800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20240418 | 190700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20240418 | 190600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20240418 | 190500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20240418 | 190400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20240418 | 190300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20240418 | 190200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20240418 | 190100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20240418 | 190000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20240418 | 185900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20240418 | 185800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20240418 | 185700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20240418 | 185600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20240418 | 185500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20240418 | 185400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20240418 | 185300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20240418 | 185200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20240418 | 185100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20240418 | 185000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 2207 |
| 33 | 20240418 | 184900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20240418 | 184800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20240418 | 184700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20240418 | 184600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20240418 | 184500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20240418 | 184400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20240418 | 184300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20240418 | 184200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20240418 | 184100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20240418 | 184000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20240418 | 183900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20240418 | 183800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20240418 | 183700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20240418 | 183600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20240418 | 183500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20240418 | 183400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20240418 | 183300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20240418 | 183200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20240418 | 183100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20240418 | 183000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20240418 | 182900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20240418 | 182800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20240418 | 182700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20240418 | 182600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20240418 | 182500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20240418 | 182400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20240418 | 182300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20240418 | 182200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20240418 | 182100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20240418 | 182000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 2207 |
| 63 | 20240418 | 181900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20240418 | 181800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20240418 | 181700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20240418 | 181600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20240418 | 181500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20240418 | 181400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20240418 | 181300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20240418 | 181200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20240418 | 181100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20240418 | 181000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20240418 | 180900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20240418 | 180800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20240418 | 180700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20240418 | 180600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20240418 | 180500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20240418 | 180400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20240418 | 180300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20240418 | 180200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20240418 | 180100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20240418 | 180000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20240418 | 175900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20240418 | 175800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20240418 | 175700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20240418 | 175600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20240418 | 175500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20240418 | 175400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20240418 | 175300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20240418 | 175200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20240418 | 175100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20240418 | 175000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 2207 |
| 93 | 20240418 | 174900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20240418 | 174800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20240418 | 174700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20240418 | 174600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20240418 | 174500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20240418 | 174400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20240418 | 174300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20240418 | 174200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20240418 | 174100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20240418 | 174000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20240418 | 173900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20240418 | 173800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20240418 | 173700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20240418 | 173600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20240418 | 173500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20240418 | 173400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20240418 | 173300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20240418 | 173200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20240418 | 173100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20240418 | 173000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20240418 | 172900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20240418 | 172800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20240418 | 172700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20240418 | 172600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20240418 | 172500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20240418 | 172400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20240418 | 172300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20240418 | 172200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20240418 | 172100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20240418 | 172000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 2207 |
| 123 | 20240418 | 171900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20240418 | 171800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20240418 | 171700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20240418 | 171600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20240418 | 171500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20240418 | 171400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20240418 | 171300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20240418 | 171200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20240418 | 171100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20240418 | 171000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20240418 | 170900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20240418 | 170800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20240418 | 170700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20240418 | 170600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20240418 | 170500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20240418 | 170400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20240418 | 170300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20240418 | 170200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20240418 | 170100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20240418 | 170000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20240418 | 165900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20240418 | 165800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20240418 | 165700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20240418 | 165600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20240418 | 165500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20240418 | 165400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20240418 | 165300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20240418 | 165200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20240418 | 165100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20240418 | 165000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 2207 |
| 153 | 20240418 | 164900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20240418 | 164800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20240418 | 164700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20240418 | 164600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20240418 | 164500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20240418 | 164400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20240418 | 164300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20240418 | 164200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20240418 | 164100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20240418 | 164000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20240418 | 163900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20240418 | 163800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20240418 | 163700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20240418 | 163600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20240418 | 163500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20240418 | 163400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20240418 | 163300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20240418 | 163200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20240418 | 163100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20240418 | 163000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20240418 | 162900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20240418 | 162800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20240418 | 162700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20240418 | 162600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20240418 | 162500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20240418 | 162400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20240418 | 162300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20240418 | 162200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20240418 | 162100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20240418 | 162000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 2207 |
| 183 | 20240418 | 161900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20240418 | 161800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20240418 | 161700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20240418 | 161600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20240418 | 161500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20240418 | 161400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20240418 | 161300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20240418 | 161200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20240418 | 161100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20240418 | 161000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20240418 | 160900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20240418 | 160800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20240418 | 160700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20240418 | 160600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20240418 | 160500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20240418 | 160400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20240418 | 160300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20240418 | 160200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20240418 | 160100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20240418 | 160000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20240418 | 155900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20240418 | 155800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20240418 | 155700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20240418 | 155600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20240418 | 155500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20240418 | 155400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20240418 | 155300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20240418 | 155200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20240418 | 155100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20240418 | 155000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 2207 |
| 213 | 20240418 | 154900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20240418 | 154800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20240418 | 154700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20240418 | 154600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20240418 | 154500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20240418 | 154400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20240418 | 154300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20240418 | 154200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20240418 | 154100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20240418 | 154000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20240418 | 153900 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20240418 | 153800 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20240418 | 153700 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20240418 | 153600 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20240418 | 153500 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20240418 | 153400 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20240418 | 153300 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20240418 | 153200 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20240418 | 153100 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20240418 | 153000 | 4704389450 | 24000 | 24000 | 24000 | 24000 | 2207 |
| 233 | 20240418 | 152900 | 4651421450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20240418 | 152800 | 4651421450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20240418 | 152700 | 4651421450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20240418 | 152600 | 4651421450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20240418 | 152500 | 4651421450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20240418 | 152400 | 4651421450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20240418 | 152300 | 4651421450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20240418 | 152200 | 4651421450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20240418 | 152100 | 4651421450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20240418 | 152000 | 4651421450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 243 | 20240418 | 151900 | 4651421450 | 24000 | 23950 | 24100 | 23950 | 592 |
| 244 | 20240418 | 151800 | 4637194000 | 23950 | 24000 | 24050 | 23950 | 1482 |
| 245 | 20240418 | 151700 | 4601620350 | 23950 | 23950 | 24000 | 23950 | 543 |
| 246 | 20240418 | 151600 | 4588607250 | 23950 | 23950 | 23950 | 23950 | 6 |
| 247 | 20240418 | 151500 | 4588463550 | 23950 | 24000 | 24000 | 23950 | 564 |
| 248 | 20240418 | 151400 | 4574938600 | 24000 | 23950 | 24000 | 23950 | 127 |
| 249 | 20240418 | 151300 | 4571893100 | 23950 | 23950 | 24000 | 23950 | 1426 |
| 250 | 20240418 | 151200 | 4537737400 | 23950 | 24000 | 24000 | 23950 | 50 |
| 251 | 20240418 | 151100 | 4536539850 | 24000 | 24000 | 24000 | 23950 | 131 |
| 252 | 20240418 | 151000 | 4533398650 | 24000 | 24000 | 24000 | 23950 | 63 |
| 253 | 20240418 | 150900 | 4531887150 | 24000 | 24000 | 24000 | 24000 | 411 |
| 254 | 20240418 | 150800 | 4522023150 | 24000 | 24000 | 24000 | 24000 | 26 |
| 255 | 20240418 | 150700 | 4521399150 | 24000 | 24000 | 24000 | 24000 | 187 |
| 256 | 20240418 | 150600 | 4516911150 | 23900 | 23950 | 23950 | 23900 | 330 |
| 257 | 20240418 | 150500 | 4509012600 | 23950 | 23950 | 23950 | 23950 | 1337 |
| 258 | 20240418 | 150400 | 4476991450 | 23950 | 23950 | 23950 | 23950 | 882 |
| 259 | 20240418 | 150300 | 4455867550 | 23950 | 24000 | 24000 | 23950 | 493 |
| 260 | 20240418 | 150200 | 4444045550 | 24000 | 24000 | 24000 | 24000 | 62 |
| 261 | 20240418 | 150100 | 4442557550 | 24100 | 23950 | 24100 | 23950 | 343 |
| 262 | 20240418 | 150000 | 4434330350 | 23950 | 23950 | 23950 | 23950 | 146 |
| 263 | 20240418 | 145900 | 4430833650 | 23950 | 24000 | 24000 | 23950 | 1393 |
| 264 | 20240418 | 145800 | 4397466300 | 24000 | 24000 | 24000 | 23950 | 231 |
| 265 | 20240418 | 145700 | 4391929850 | 24000 | 24000 | 24000 | 24000 | 757 |
| 266 | 20240418 | 145600 | 4373761850 | 24100 | 24100 | 24100 | 24000 | 386 |
| 267 | 20240418 | 145500 | 4364495350 | 24100 | 24000 | 24100 | 24000 | 569 |
| 268 | 20240418 | 145400 | 4350812850 | 24000 | 24000 | 24000 | 23950 | 96 |
| 269 | 20240418 | 145300 | 4348509350 | 24000 | 24050 | 24050 | 23950 | 3045 |
| 270 | 20240418 | 145200 | 4275424150 | 24000 | 24050 | 24050 | 24000 | 1099 |
| 271 | 20240418 | 145100 | 4249048100 | 24050 | 24050 | 24050 | 24050 | 7 |
| 272 | 20240418 | 145000 | 4248879750 | 24000 | 24100 | 24100 | 24000 | 435 |
| 273 | 20240418 | 144900 | 4238420950 | 24100 | 24050 | 24100 | 24050 | 279 |
| 274 | 20240418 | 144800 | 4231710450 | 24100 | 24100 | 24100 | 24100 | 10 |
| 275 | 20240418 | 144700 | 4231469450 | 24050 | 24050 | 24050 | 24000 | 324 |
| 276 | 20240418 | 144600 | 4223679750 | 24000 | 24050 | 24050 | 24000 | 188 |
| 277 | 20240418 | 144500 | 4219159650 | 24150 | 24100 | 24150 | 24100 | 55 |
| 278 | 20240418 | 144400 | 4217834100 | 24050 | 24050 | 24050 | 24050 | 124 |
| 279 | 20240418 | 144300 | 4214851900 | 24050 | 24050 | 24050 | 24050 | 2 |
| 280 | 20240418 | 144200 | 4214803800 | 24050 | 24150 | 24150 | 24050 | 192 |
| 281 | 20240418 | 144100 | 4210184500 | 24150 | 24050 | 24150 | 24050 | 3767 |
| 282 | 20240418 | 144000 | 4119575500 | 24000 | 24050 | 24050 | 24000 | 55 |
| 283 | 20240418 | 143900 | 4118254850 | 24050 | 24050 | 24050 | 24000 | 278 |
| 284 | 20240418 | 143800 | 4111574250 | 24050 | 24050 | 24050 | 24050 | 40 |
| 285 | 20240418 | 143700 | 4110612250 | 24050 | 24100 | 24100 | 24050 | 21 |
| 286 | 20240418 | 143600 | 4110107150 | 24050 | 24050 | 24050 | 24050 | 36 |
| 287 | 20240418 | 143500 | 4109241350 | 24000 | 24100 | 24100 | 24000 | 651 |
| 288 | 20240418 | 143400 | 4093562250 | 24100 | 24100 | 24100 | 24100 | 59 |
| 289 | 20240418 | 143300 | 4092140350 | 24100 | 24050 | 24100 | 24050 | 539 |
| 290 | 20240418 | 143200 | 4079151150 | 24000 | 24000 | 24050 | 24000 | 272 |
| 291 | 20240418 | 143100 | 4072618150 | 24050 | 24050 | 24050 | 24050 | 76 |
| 292 | 20240418 | 143000 | 4070790350 | 24050 | 24100 | 24100 | 24050 | 185 |
| 293 | 20240418 | 142900 | 4066340850 | 24100 | 24050 | 24100 | 24050 | 130 |
| 294 | 20240418 | 142800 | 4063214100 | 24150 | 24100 | 24150 | 24050 | 106 |
| 295 | 20240418 | 142700 | 4060661000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 296 | 20240418 | 142600 | 4060661000 | 24100 | 24150 | 24150 | 24100 | 650 |
| 297 | 20240418 | 142500 | 4044995950 | 24150 | 24200 | 24200 | 24150 | 372 |
| 298 | 20240418 | 142400 | 4036012100 | 24150 | 24150 | 24150 | 24150 | 109 |
| 299 | 20240418 | 142300 | 4033379750 | 24150 | 24150 | 24150 | 24150 | 106 |
| 300 | 20240418 | 142200 | 4030819850 | 24150 | 24200 | 24200 | 24100 | 122 |
| 301 | 20240418 | 142100 | 4027879200 | 24150 | 24150 | 24200 | 24150 | 744 |
| 302 | 20240418 | 142000 | 4009910650 | 24100 | 24100 | 24100 | 24100 | 290 |
| 303 | 20240418 | 141900 | 4002921650 | 24100 | 24100 | 24150 | 24100 | 694 |
| 304 | 20240418 | 141800 | 3986189550 | 24150 | 24100 | 24150 | 24100 | 164 |
| 305 | 20240418 | 141700 | 3982237100 | 24100 | 24100 | 24100 | 24100 | 242 |
| 306 | 20240418 | 141600 | 3976404900 | 24100 | 24100 | 24100 | 24100 | 300 |
| 307 | 20240418 | 141500 | 3969174900 | 24100 | 24200 | 24200 | 24100 | 165 |
| 308 | 20240418 | 141400 | 3965191650 | 24200 | 24250 | 24250 | 24200 | 689 |
| 309 | 20240418 | 141300 | 3948517550 | 24250 | 24200 | 24250 | 24200 | 330 |
| 310 | 20240418 | 141200 | 3940522000 | 24150 | 24050 | 24150 | 24050 | 722 |
| 311 | 20240418 | 141100 | 3923117000 | 24100 | 24050 | 24100 | 24050 | 181 |
| 312 | 20240418 | 141000 | 3918757650 | 24050 | 24050 | 24050 | 24050 | 28 |
| 313 | 20240418 | 140900 | 3918084250 | 24050 | 24050 | 24100 | 24000 | 173 |
| 314 | 20240418 | 140800 | 3913929450 | 24000 | 24050 | 24050 | 24000 | 332 |
| 315 | 20240418 | 140700 | 3905950100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 316 | 20240418 | 140600 | 3905950100 | 24000 | 24000 | 24000 | 24000 | 81 |
| 317 | 20240418 | 140500 | 3904006100 | 24000 | 23950 | 24000 | 23950 | 180 |
| 318 | 20240418 | 140400 | 3899686400 | 24000 | 24000 | 24000 | 24000 | 24 |
| 319 | 20240418 | 140300 | 3899110400 | 24000 | 23950 | 24000 | 23950 | 233 |
| 320 | 20240418 | 140200 | 3893528400 | 24000 | 24050 | 24050 | 24000 | 396 |
| 321 | 20240418 | 140100 | 3884021050 | 24050 | 24100 | 24100 | 24000 | 67 |
| 322 | 20240418 | 140000 | 3882410100 | 24050 | 24050 | 24050 | 24050 | 86 |
| 323 | 20240418 | 135900 | 3880341800 | 24000 | 24000 | 24000 | 24000 | 62 |
| 324 | 20240418 | 135800 | 3878853800 | 23950 | 24000 | 24000 | 23950 | 663 |
| 325 | 20240418 | 135700 | 3862942200 | 23950 | 23950 | 23950 | 23950 | 50 |
| 326 | 20240418 | 135600 | 3861744700 | 23950 | 24000 | 24000 | 23950 | 71 |
| 327 | 20240418 | 135500 | 3860040900 | 24000 | 24050 | 24050 | 24000 | 535 |
| 328 | 20240418 | 135400 | 3847198700 | 24050 | 24050 | 24050 | 24000 | 249 |
| 329 | 20240418 | 135300 | 3841214400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 330 | 20240418 | 135200 | 3841214400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 331 | 20240418 | 135100 | 3841214400 | 24000 | 24100 | 24100 | 24000 | 122 |
| 332 | 20240418 | 135000 | 3838284950 | 24100 | 24050 | 24100 | 24050 | 114 |
| 333 | 20240418 | 134900 | 3835537700 | 24050 | 24050 | 24050 | 24050 | 301 |
| 334 | 20240418 | 134800 | 3828298650 | 24050 | 24050 | 24050 | 24000 | 107 |
| 335 | 20240418 | 134700 | 3825730550 | 24000 | 24000 | 24000 | 24000 | 28 |
| 336 | 20240418 | 134600 | 3825058550 | 24000 | 24050 | 24050 | 24000 | 439 |
| 337 | 20240418 | 134500 | 3814522300 | 24050 | 24050 | 24050 | 24000 | 277 |
| 338 | 20240418 | 134400 | 3807866050 | 24050 | 24000 | 24050 | 24000 | 82 |
| 339 | 20240418 | 134300 | 3805894150 | 24050 | 24050 | 24050 | 24050 | 53 |
| 340 | 20240418 | 134200 | 3804619500 | 24000 | 23950 | 24000 | 23950 | 111 |
| 341 | 20240418 | 134100 | 3801958050 | 23950 | 24000 | 24000 | 23950 | 262 |
| 342 | 20240418 | 134000 | 3795675100 | 24000 | 24000 | 24000 | 24000 | 9 |
| 343 | 20240418 | 133900 | 3795459100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 344 | 20240418 | 133800 | 3795459100 | 23950 | 23900 | 23950 | 23900 | 467 |
| 345 | 20240418 | 133700 | 3784279750 | 23950 | 23950 | 23950 | 23950 | 384 |
| 346 | 20240418 | 133600 | 3775082950 | 23950 | 23950 | 23950 | 23950 | 410 |
| 347 | 20240418 | 133500 | 3765263450 | 23950 | 24000 | 24000 | 23950 | 105 |
| 348 | 20240418 | 133400 | 3762747150 | 24050 | 24050 | 24050 | 24050 | 307 |
| 349 | 20240418 | 133300 | 3755363800 | 24050 | 24000 | 24050 | 24000 | 153 |
| 350 | 20240418 | 133200 | 3751691250 | 23950 | 23950 | 23950 | 23950 | 46 |
| 351 | 20240418 | 133100 | 3750589550 | 23950 | 23950 | 24000 | 23900 | 161 |
| 352 | 20240418 | 133000 | 3746735150 | 23950 | 23900 | 23950 | 23900 | 115 |
| 353 | 20240418 | 132900 | 3743984400 | 23950 | 23950 | 23950 | 23900 | 388 |
| 354 | 20240418 | 132800 | 3734693300 | 23950 | 23950 | 23950 | 23950 | 224 |
| 355 | 20240418 | 132700 | 3729328500 | 23950 | 23950 | 23950 | 23950 | 2 |
| 356 | 20240418 | 132600 | 3729280600 | 23950 | 23950 | 23950 | 23950 | 50 |
| 357 | 20240418 | 132500 | 3728083100 | 23950 | 23950 | 23950 | 23950 | 371 |
| 358 | 20240418 | 132400 | 3719197650 | 23950 | 24000 | 24000 | 23950 | 955 |
| 359 | 20240418 | 132300 | 3696308000 | 24000 | 24050 | 24050 | 24000 | 106 |
| 360 | 20240418 | 132200 | 3693763750 | 24050 | 24050 | 24050 | 24050 | 859 |
| 361 | 20240418 | 132100 | 3673104800 | 24050 | 24000 | 24050 | 24000 | 197 |
| 362 | 20240418 | 132000 | 3668376400 | 24000 | 23950 | 24000 | 23950 | 46 |
| 363 | 20240418 | 131900 | 3667272450 | 23950 | 23950 | 23950 | 23950 | 760 |
| 364 | 20240418 | 131800 | 3649070450 | 23950 | 23900 | 23950 | 23900 | 1071 |
| 365 | 20240418 | 131700 | 3623467000 | 23900 | 23900 | 23950 | 23900 | 137 |
| 366 | 20240418 | 131600 | 3620187450 | 23900 | 23900 | 23900 | 23900 | 133 |
| 367 | 20240418 | 131500 | 3617008750 | 23900 | 23850 | 23900 | 23850 | 380 |
| 368 | 20240418 | 131400 | 3607944150 | 23800 | 23750 | 23800 | 23750 | 2342 |
| 369 | 20240418 | 131300 | 3552279300 | 23750 | 23750 | 23750 | 23750 | 221 |
| 370 | 20240418 | 131200 | 3547030550 | 23750 | 23750 | 23750 | 23700 | 522 |
| 371 | 20240418 | 131100 | 3534658900 | 23700 | 23750 | 23750 | 23700 | 120 |
| 372 | 20240418 | 131000 | 3531814600 | 23750 | 23750 | 23750 | 23750 | 29 |
| 373 | 20240418 | 130900 | 3531125850 | 23750 | 23750 | 23750 | 23700 | 293 |
| 374 | 20240418 | 130800 | 3524167600 | 23800 | 23700 | 23800 | 23700 | 370 |
| 375 | 20240418 | 130700 | 3515384800 | 23700 | 23750 | 23750 | 23700 | 1561 |
| 376 | 20240418 | 130600 | 3478388550 | 23700 | 23850 | 23850 | 23700 | 938 |
| 377 | 20240418 | 130500 | 3456110250 | 23800 | 23850 | 23850 | 23800 | 294 |
| 378 | 20240418 | 130400 | 3449101750 | 23850 | 23900 | 23900 | 23850 | 291 |
| 379 | 20240418 | 130300 | 3442155150 | 23900 | 23950 | 23950 | 23850 | 173 |
| 380 | 20240418 | 130200 | 3438024350 | 23900 | 23850 | 23900 | 23850 | 158 |
| 381 | 20240418 | 130100 | 3434254050 | 23850 | 23900 | 23900 | 23850 | 257 |
| 382 | 20240418 | 130000 | 3428115950 | 23900 | 23900 | 23900 | 23900 | 23 |
| 383 | 20240418 | 125900 | 3427566250 | 23900 | 23900 | 23900 | 23900 | 16 |
| 384 | 20240418 | 125800 | 3427183850 | 23900 | 23900 | 23900 | 23900 | 98 |
| 385 | 20240418 | 125700 | 3424841650 | 23950 | 23900 | 23950 | 23800 | 1431 |
| 386 | 20240418 | 125600 | 3390704500 | 23900 | 23850 | 23900 | 23850 | 73 |
| 387 | 20240418 | 125500 | 3388961200 | 23850 | 23850 | 23900 | 23850 | 1156 |
| 388 | 20240418 | 125400 | 3361341650 | 23850 | 23850 | 23850 | 23800 | 1328 |
| 389 | 20240418 | 125300 | 3329704350 | 23850 | 23850 | 23850 | 23850 | 7 |
| 390 | 20240418 | 125200 | 3329537400 | 23850 | 23700 | 23850 | 23700 | 243 |
| 391 | 20240418 | 125100 | 3323742450 | 23700 | 24000 | 24050 | 23700 | 5226 |
| 392 | 20240418 | 125000 | 3199389250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 393 | 20240418 | 124900 | 3199389250 | 24100 | 24000 | 24100 | 23900 | 4661 |
| 394 | 20240418 | 124800 | 3087834500 | 24000 | 24100 | 24100 | 24000 | 2198 |
| 395 | 20240418 | 124700 | 3035056350 | 24050 | 24100 | 24100 | 24050 | 106 |
| 396 | 20240418 | 124600 | 3032507000 | 24050 | 24100 | 24150 | 24050 | 68 |
| 397 | 20240418 | 124500 | 3030869150 | 24100 | 24100 | 24100 | 24100 | 42 |
| 398 | 20240418 | 124400 | 3029856950 | 24100 | 24050 | 24100 | 24050 | 444 |
| 399 | 20240418 | 124300 | 3019178600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 400 | 20240418 | 124200 | 3019178600 | 24050 | 24050 | 24100 | 24050 | 188 |
| 401 | 20240418 | 124100 | 3014655200 | 24050 | 24050 | 24050 | 24000 | 234 |
| 402 | 20240418 | 124000 | 3009027550 | 24050 | 24050 | 24050 | 24050 | 245 |
| 403 | 20240418 | 123900 | 3003135300 | 24100 | 24050 | 24100 | 24050 | 70 |
| 404 | 20240418 | 123800 | 3001450800 | 24050 | 24050 | 24050 | 24050 | 146 |
| 405 | 20240418 | 123700 | 2997939500 | 24050 | 24050 | 24050 | 24050 | 117 |
| 406 | 20240418 | 123600 | 2995125650 | 24050 | 24050 | 24100 | 24050 | 237 |
| 407 | 20240418 | 123500 | 2989425700 | 24050 | 24050 | 24050 | 24050 | 150 |
| 408 | 20240418 | 123400 | 2985818200 | 24050 | 24100 | 24100 | 24050 | 140 |
| 409 | 20240418 | 123300 | 2982450950 | 24100 | 24100 | 24100 | 24050 | 112 |
| 410 | 20240418 | 123200 | 2979756600 | 24100 | 24100 | 24100 | 24100 | 45 |
| 411 | 20240418 | 123100 | 2978672100 | 24150 | 24150 | 24150 | 24150 | 1 |
| 412 | 20240418 | 123000 | 2978647950 | 24050 | 24100 | 24100 | 24050 | 171 |
| 413 | 20240418 | 122900 | 2974534600 | 24100 | 24100 | 24100 | 24100 | 98 |
| 414 | 20240418 | 122800 | 2972172800 | 24150 | 24150 | 24150 | 24150 | 101 |
| 415 | 20240418 | 122700 | 2969733650 | 24150 | 24150 | 24150 | 24050 | 451 |
| 416 | 20240418 | 122600 | 2958871550 | 24150 | 24150 | 24150 | 24150 | 66 |
| 417 | 20240418 | 122500 | 2957277650 | 24150 | 24100 | 24150 | 24100 | 8 |
| 418 | 20240418 | 122400 | 2957084600 | 24150 | 24100 | 24150 | 24100 | 107 |
| 419 | 20240418 | 122300 | 2954505800 | 24150 | 24200 | 24250 | 24150 | 81 |
| 420 | 20240418 | 122200 | 2952547850 | 24250 | 24250 | 24250 | 24200 | 18 |
| 421 | 20240418 | 122100 | 2952111600 | 24200 | 24200 | 24250 | 24200 | 19 |
| 422 | 20240418 | 122000 | 2951651700 | 24250 | 24200 | 24250 | 24150 | 286 |
| 423 | 20240418 | 121900 | 2944736300 | 24250 | 24250 | 24250 | 24200 | 117 |
| 424 | 20240418 | 121800 | 2941899900 | 24250 | 24150 | 24250 | 24150 | 243 |
| 425 | 20240418 | 121700 | 2936026250 | 24150 | 24100 | 24150 | 24100 | 108 |
| 426 | 20240418 | 121600 | 2933423300 | 24150 | 24150 | 24150 | 24150 | 52 |
| 427 | 20240418 | 121500 | 2932167500 | 24100 | 24050 | 24100 | 24050 | 376 |
| 428 | 20240418 | 121400 | 2923106000 | 24000 | 24050 | 24050 | 24000 | 1044 |
| 429 | 20240418 | 121300 | 2898022500 | 24050 | 24050 | 24050 | 24050 | 305 |
| 430 | 20240418 | 121200 | 2890687250 | 24050 | 24100 | 24100 | 24050 | 121 |
| 431 | 20240418 | 121100 | 2887776650 | 24050 | 24050 | 24050 | 24050 | 10 |
| 432 | 20240418 | 121000 | 2887536150 | 24050 | 24050 | 24100 | 24050 | 227 |
| 433 | 20240418 | 120900 | 2882076750 | 24100 | 24050 | 24100 | 24050 | 8 |
| 434 | 20240418 | 120800 | 2881884300 | 24050 | 24100 | 24100 | 24050 | 3 |
| 435 | 20240418 | 120700 | 2881812100 | 24100 | 24050 | 24100 | 24050 | 143 |
| 436 | 20240418 | 120600 | 2878371050 | 24100 | 24100 | 24100 | 24100 | 5 |
| 437 | 20240418 | 120500 | 2878250550 | 24100 | 24100 | 24100 | 24100 | 1 |
| 438 | 20240418 | 120400 | 2878226450 | 24050 | 24100 | 24100 | 24050 | 181 |
| 439 | 20240418 | 120300 | 2873864900 | 24100 | 24050 | 24100 | 24050 | 111 |
| 440 | 20240418 | 120200 | 2871195250 | 24000 | 24100 | 24100 | 24000 | 804 |
| 441 | 20240418 | 120100 | 2851887550 | 24100 | 24050 | 24100 | 24050 | 55 |
| 442 | 20240418 | 120000 | 2850564750 | 24000 | 24050 | 24050 | 24000 | 105 |
| 443 | 20240418 | 115900 | 2848044250 | 24050 | 24000 | 24050 | 24000 | 407 |
| 444 | 20240418 | 115800 | 2838256600 | 24050 | 24050 | 24050 | 24050 | 86 |
| 445 | 20240418 | 115700 | 2836188300 | 24050 | 24050 | 24050 | 24050 | 8 |
| 446 | 20240418 | 115600 | 2835995900 | 24050 | 24100 | 24100 | 24050 | 215 |
| 447 | 20240418 | 115500 | 2830824650 | 24100 | 24050 | 24100 | 24050 | 15 |
| 448 | 20240418 | 115400 | 2830463850 | 24050 | 24050 | 24050 | 24050 | 10 |
| 449 | 20240418 | 115300 | 2830223350 | 24050 | 24100 | 24100 | 24000 | 165 |
| 450 | 20240418 | 115200 | 2826260300 | 24050 | 24050 | 24050 | 24000 | 427 |
| 451 | 20240418 | 115100 | 2815991000 | 24050 | 24000 | 24050 | 24000 | 288 |
| 452 | 20240418 | 115000 | 2809072250 | 24000 | 23950 | 24000 | 23950 | 218 |
| 453 | 20240418 | 114900 | 2803847500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 454 | 20240418 | 114800 | 2803847500 | 23950 | 23950 | 23950 | 23950 | 192 |
| 455 | 20240418 | 114700 | 2799249100 | 23950 | 23950 | 23950 | 23900 | 781 |
| 456 | 20240418 | 114600 | 2780559150 | 23950 | 24000 | 24000 | 23950 | 488 |
| 457 | 20240418 | 114500 | 2768866500 | 24000 | 24000 | 24000 | 24000 | 332 |
| 458 | 20240418 | 114400 | 2760898500 | 24050 | 24000 | 24050 | 24000 | 384 |
| 459 | 20240418 | 114300 | 2751682450 | 24000 | 23950 | 24100 | 23950 | 409 |
| 460 | 20240418 | 114200 | 2741866300 | 24000 | 23950 | 24000 | 23950 | 1036 |
| 461 | 20240418 | 114100 | 2717043700 | 23950 | 23950 | 23950 | 23950 | 1049 |
| 462 | 20240418 | 114000 | 2691920150 | 23950 | 24000 | 24100 | 23950 | 531 |
| 463 | 20240418 | 113900 | 2679197950 | 24000 | 24000 | 24000 | 24000 | 426 |
| 464 | 20240418 | 113800 | 2668973950 | 24000 | 24050 | 24050 | 24000 | 1319 |
| 465 | 20240418 | 113700 | 2637312000 | 24050 | 24100 | 24100 | 24050 | 831 |
| 466 | 20240418 | 113600 | 2617315900 | 24050 | 24050 | 24100 | 24050 | 468 |
| 467 | 20240418 | 113500 | 2606038500 | 24050 | 24050 | 24100 | 24050 | 1989 |
| 468 | 20240418 | 113400 | 2558202800 | 24050 | 24100 | 24100 | 24050 | 466 |
| 469 | 20240418 | 113300 | 2546994750 | 24050 | 24100 | 24100 | 24050 | 1427 |
| 470 | 20240418 | 113200 | 2512665650 | 24100 | 24100 | 24100 | 24100 | 429 |
| 471 | 20240418 | 113100 | 2502326750 | 24050 | 24150 | 24150 | 24050 | 1228 |
| 472 | 20240418 | 113000 | 2472715850 | 24150 | 24150 | 24200 | 24150 | 314 |
| 473 | 20240418 | 112900 | 2465130500 | 24150 | 24150 | 24150 | 24150 | 105 |
| 474 | 20240418 | 112800 | 2462594750 | 24200 | 24200 | 24200 | 24200 | 18 |
| 475 | 20240418 | 112700 | 2462159150 | 24200 | 24200 | 24200 | 24200 | 9 |
| 476 | 20240418 | 112600 | 2461941350 | 24150 | 24200 | 24200 | 24150 | 152 |
| 477 | 20240418 | 112500 | 2458268450 | 24200 | 24150 | 24200 | 24150 | 201 |
| 478 | 20240418 | 112400 | 2453414050 | 24150 | 24200 | 24200 | 24150 | 63 |
| 479 | 20240418 | 112300 | 2451892350 | 24200 | 24150 | 24200 | 24100 | 245 |
| 480 | 20240418 | 112200 | 2445978550 | 24150 | 24150 | 24200 | 24150 | 153 |
| 481 | 20240418 | 112100 | 2442283550 | 24150 | 24200 | 24200 | 24150 | 155 |
| 482 | 20240418 | 112000 | 2438537700 | 24200 | 24100 | 24200 | 24100 | 350 |
| 483 | 20240418 | 111900 | 2430092450 | 24050 | 24150 | 24150 | 24050 | 3778 |
| 484 | 20240418 | 111800 | 2338967450 | 24200 | 24250 | 24250 | 24200 | 2144 |
| 485 | 20240418 | 111700 | 2287076450 | 24250 | 24300 | 24300 | 24250 | 128 |
| 486 | 20240418 | 111600 | 2283972200 | 24300 | 24200 | 24300 | 24200 | 120 |
| 487 | 20240418 | 111500 | 2281067100 | 24200 | 24200 | 24200 | 24200 | 465 |
| 488 | 20240418 | 111400 | 2269814100 | 24200 | 24200 | 24200 | 24150 | 436 |
| 489 | 20240418 | 111300 | 2259280000 | 24200 | 24200 | 24200 | 24200 | 63 |
| 490 | 20240418 | 111200 | 2257755400 | 24200 | 24250 | 24300 | 24150 | 2444 |
| 491 | 20240418 | 111100 | 2198562300 | 24250 | 24250 | 24250 | 24250 | 34 |
| 492 | 20240418 | 111000 | 2197737800 | 24250 | 24250 | 24250 | 24250 | 377 |
| 493 | 20240418 | 110900 | 2188595550 | 24250 | 24250 | 24250 | 24200 | 396 |
| 494 | 20240418 | 110800 | 2178994200 | 24250 | 24250 | 24250 | 24250 | 140 |
| 495 | 20240418 | 110700 | 2175599200 | 24300 | 24250 | 24300 | 24250 | 122 |
| 496 | 20240418 | 110600 | 2172639650 | 24200 | 24250 | 24250 | 24200 | 248 |
| 497 | 20240418 | 110500 | 2166635950 | 24250 | 24300 | 24350 | 24200 | 1755 |
| 498 | 20240418 | 110400 | 2124126700 | 24350 | 24350 | 24350 | 24350 | 140 |
| 499 | 20240418 | 110300 | 2120717700 | 24400 | 24250 | 24400 | 24250 | 52 |
| 500 | 20240418 | 110200 | 2119453700 | 24250 | 24350 | 24350 | 24250 | 1727 |
| 501 | 20240418 | 110100 | 2077526350 | 24350 | 24350 | 24350 | 24350 | 315 |
| 502 | 20240418 | 110000 | 2069856100 | 24300 | 24350 | 24350 | 24300 | 1456 |
| 503 | 20240418 | 105900 | 2034461650 | 24350 | 24400 | 24400 | 24350 | 176 |
| 504 | 20240418 | 105800 | 2030175750 | 24400 | 24400 | 24400 | 24400 | 138 |
| 505 | 20240418 | 105700 | 2026808550 | 24400 | 24350 | 24400 | 24350 | 38 |
| 506 | 20240418 | 105600 | 2025882750 | 24350 | 24400 | 24400 | 24300 | 2094 |
| 507 | 20240418 | 105500 | 1974897050 | 24450 | 24450 | 24450 | 24450 | 144 |
| 508 | 20240418 | 105400 | 1971376250 | 24450 | 24400 | 24450 | 24400 | 377 |
| 509 | 20240418 | 105300 | 1962173600 | 24450 | 24400 | 24450 | 24400 | 197 |
| 510 | 20240418 | 105200 | 1957362250 | 24400 | 24450 | 24450 | 24400 | 126 |
| 511 | 20240418 | 105100 | 1954287800 | 24450 | 24400 | 24450 | 24400 | 646 |
| 512 | 20240418 | 105000 | 1938525150 | 24300 | 24350 | 24400 | 24300 | 649 |
| 513 | 20240418 | 104900 | 1922722550 | 24400 | 24400 | 24400 | 24350 | 145 |
| 514 | 20240418 | 104800 | 1919191300 | 24400 | 24350 | 24400 | 24350 | 23 |
| 515 | 20240418 | 104700 | 1918630300 | 24350 | 24400 | 24400 | 24350 | 347 |
| 516 | 20240418 | 104600 | 1910168500 | 24400 | 24400 | 24400 | 24400 | 495 |
| 517 | 20240418 | 104500 | 1898090500 | 24500 | 24450 | 24500 | 24400 | 1256 |
| 518 | 20240418 | 104400 | 1867391100 | 24450 | 24450 | 24500 | 24450 | 15 |
| 519 | 20240418 | 104300 | 1867023850 | 24450 | 24450 | 24450 | 24450 | 130 |
| 520 | 20240418 | 104200 | 1863845350 | 24500 | 24450 | 24500 | 24450 | 206 |
| 521 | 20240418 | 104100 | 1858803600 | 24500 | 24500 | 24550 | 24500 | 617 |
| 522 | 20240418 | 104000 | 1843680100 | 24550 | 24550 | 24550 | 24550 | 30 |
| 523 | 20240418 | 103900 | 1842943600 | 24500 | 24500 | 24550 | 24500 | 327 |
| 524 | 20240418 | 103800 | 1834931600 | 24500 | 24500 | 24550 | 24500 | 731 |
| 525 | 20240418 | 103700 | 1817021800 | 24500 | 24500 | 24550 | 24500 | 1265 |
| 526 | 20240418 | 103600 | 1786024050 | 24500 | 24550 | 24550 | 24500 | 1508 |
| 527 | 20240418 | 103500 | 1749003050 | 24550 | 24650 | 24650 | 24550 | 247 |
| 528 | 20240418 | 103400 | 1742924700 | 24550 | 24550 | 24550 | 24550 | 4 |
| 529 | 20240418 | 103300 | 1742826500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 530 | 20240418 | 103200 | 1742826500 | 24550 | 24600 | 24600 | 24550 | 719 |
| 531 | 20240418 | 103100 | 1725174550 | 24550 | 24550 | 24550 | 24550 | 82 |
| 532 | 20240418 | 103000 | 1723161450 | 24550 | 24650 | 24650 | 24550 | 6 |
| 533 | 20240418 | 102900 | 1723013850 | 24550 | 24650 | 24650 | 24500 | 544 |
| 534 | 20240418 | 102800 | 1709678200 | 24500 | 24600 | 24600 | 24500 | 3106 |
| 535 | 20240418 | 102700 | 1633526000 | 24600 | 24600 | 24600 | 24550 | 191 |
| 536 | 20240418 | 102600 | 1628828900 | 24550 | 24600 | 24600 | 24550 | 223 |
| 537 | 20240418 | 102500 | 1623354000 | 24550 | 24600 | 24600 | 24550 | 293 |
| 538 | 20240418 | 102400 | 1616160750 | 24550 | 24700 | 24700 | 24550 | 3391 |
| 539 | 20240418 | 102300 | 1532742250 | 24700 | 24700 | 24700 | 24650 | 126 |
| 540 | 20240418 | 102200 | 1529631050 | 24650 | 24650 | 24650 | 24650 | 716 |
| 541 | 20240418 | 102100 | 1511981650 | 24650 | 24700 | 24700 | 24650 | 2031 |
| 542 | 20240418 | 102000 | 1461829550 | 24750 | 24750 | 24750 | 24750 | 113 |
| 543 | 20240418 | 101900 | 1459032800 | 24750 | 24750 | 24750 | 24750 | 383 |
| 544 | 20240418 | 101800 | 1449553550 | 24750 | 24800 | 24800 | 24750 | 378 |
| 545 | 20240418 | 101700 | 1440193300 | 24800 | 24800 | 24800 | 24800 | 1 |
| 546 | 20240418 | 101600 | 1440168500 | 24800 | 24850 | 24850 | 24800 | 103 |
| 547 | 20240418 | 101500 | 1437610200 | 24850 | 24800 | 24850 | 24800 | 838 |
| 548 | 20240418 | 101400 | 1416797100 | 24800 | 24800 | 24800 | 24800 | 1 |
| 549 | 20240418 | 101300 | 1416772300 | 24800 | 24750 | 24800 | 24750 | 3 |
| 550 | 20240418 | 101200 | 1416698000 | 24750 | 24750 | 24800 | 24750 | 163 |
| 551 | 20240418 | 101100 | 1412662850 | 24750 | 24800 | 24800 | 24750 | 400 |
| 552 | 20240418 | 101000 | 1402760350 | 24800 | 24800 | 24800 | 24800 | 32 |
| 553 | 20240418 | 100900 | 1401966750 | 24800 | 24800 | 24800 | 24750 | 104 |
| 554 | 20240418 | 100800 | 1399387600 | 24800 | 24800 | 24800 | 24750 | 1573 |
| 555 | 20240418 | 100700 | 1360401200 | 24850 | 24850 | 24900 | 24850 | 272 |
| 556 | 20240418 | 100600 | 1353640000 | 24850 | 24900 | 24900 | 24850 | 1043 |
| 557 | 20240418 | 100500 | 1327692000 | 24900 | 24950 | 24950 | 24900 | 162 |
| 558 | 20240418 | 100400 | 1323657100 | 24900 | 24900 | 24900 | 24900 | 24 |
| 559 | 20240418 | 100300 | 1323059500 | 25000 | 24900 | 25000 | 24900 | 111 |
| 560 | 20240418 | 100200 | 1320294700 | 25000 | 24950 | 25000 | 24900 | 865 |
| 561 | 20240418 | 100100 | 1298716100 | 24850 | 24950 | 24950 | 24850 | 581 |
| 562 | 20240418 | 100000 | 1284248000 | 24900 | 24950 | 24950 | 24900 | 520 |
| 563 | 20240418 | 095900 | 1271276550 | 24950 | 24950 | 24950 | 24950 | 120 |
| 564 | 20240418 | 095800 | 1268282550 | 24950 | 25050 | 25050 | 24950 | 1065 |
| 565 | 20240418 | 095700 | 1241709900 | 25050 | 25050 | 25050 | 24950 | 313 |
| 566 | 20240418 | 095600 | 1233869350 | 25050 | 24950 | 25050 | 24800 | 1050 |
| 567 | 20240418 | 095500 | 1207619050 | 25000 | 24750 | 25000 | 24750 | 4640 |
| 568 | 20240418 | 095400 | 1091861100 | 24800 | 24750 | 24800 | 24750 | 61 |
| 569 | 20240418 | 095300 | 1090351300 | 24800 | 24750 | 24800 | 24750 | 277 |
| 570 | 20240418 | 095200 | 1083493700 | 24750 | 24750 | 24750 | 24700 | 286 |
| 571 | 20240418 | 095100 | 1076417200 | 24750 | 24750 | 24750 | 24750 | 105 |
| 572 | 20240418 | 095000 | 1073818450 | 24750 | 24750 | 24750 | 24750 | 214 |
| 573 | 20240418 | 094900 | 1068521950 | 24750 | 24800 | 24800 | 24750 | 41 |
| 574 | 20240418 | 094800 | 1067506700 | 24800 | 24850 | 24850 | 24800 | 309 |
| 575 | 20240418 | 094700 | 1059841950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 576 | 20240418 | 094600 | 1059841950 | 24800 | 24800 | 24800 | 24800 | 12 |
| 577 | 20240418 | 094500 | 1059544350 | 24800 | 24800 | 24800 | 24750 | 226 |
| 578 | 20240418 | 094400 | 1053940650 | 24800 | 24900 | 24900 | 24800 | 207 |
| 579 | 20240418 | 094300 | 1048806900 | 24800 | 24850 | 24850 | 24800 | 290 |
| 580 | 20240418 | 094200 | 1041603850 | 24800 | 24800 | 24800 | 24800 | 400 |
| 581 | 20240418 | 094100 | 1031683850 | 24800 | 24950 | 24950 | 24800 | 260 |
| 582 | 20240418 | 094000 | 1025223550 | 24900 | 24950 | 24950 | 24900 | 64 |
| 583 | 20240418 | 093900 | 1023628350 | 24950 | 24900 | 24950 | 24900 | 51 |
| 584 | 20240418 | 093800 | 1022356150 | 24950 | 24900 | 24950 | 24800 | 449 |
| 585 | 20240418 | 093700 | 1011196500 | 24850 | 24900 | 24900 | 24850 | 224 |
| 586 | 20240418 | 093600 | 1005628400 | 24950 | 24950 | 24950 | 24900 | 108 |
| 587 | 20240418 | 093500 | 1002939100 | 24950 | 24950 | 24950 | 24950 | 969 |
| 588 | 20240418 | 093400 | 978762550 | 24950 | 24950 | 25000 | 24950 | 309 |
| 589 | 20240418 | 093300 | 971052650 | 24950 | 24950 | 24950 | 24950 | 281 |
| 590 | 20240418 | 093200 | 964041700 | 24950 | 24950 | 25000 | 24950 | 505 |
| 591 | 20240418 | 093100 | 951426750 | 24950 | 25000 | 25000 | 24850 | 342 |
| 592 | 20240418 | 093000 | 942902300 | 24950 | 24900 | 24950 | 24900 | 1391 |
| 593 | 20240418 | 092900 | 908199400 | 24900 | 24900 | 24900 | 24750 | 162 |
| 594 | 20240418 | 092800 | 904166800 | 24900 | 24800 | 24900 | 24700 | 486 |
| 595 | 20240418 | 092700 | 892110500 | 24850 | 24700 | 24850 | 24700 | 180 |
| 596 | 20240418 | 092600 | 887657950 | 24700 | 24700 | 24700 | 24700 | 209 |
| 597 | 20240418 | 092500 | 882495650 | 24700 | 24700 | 24700 | 24700 | 197 |
| 598 | 20240418 | 092400 | 877629750 | 24700 | 24750 | 24850 | 24700 | 668 |
| 599 | 20240418 | 092300 | 861092800 | 24700 | 24750 | 24850 | 24700 | 169 |
| 600 | 20240418 | 092200 | 856910550 | 24750 | 24800 | 24800 | 24750 | 744 |
| 601 | 20240418 | 092100 | 838487050 | 24800 | 24800 | 24850 | 24800 | 1287 |
| 602 | 20240418 | 092000 | 806561400 | 24800 | 24850 | 24900 | 24800 | 510 |
| 603 | 20240418 | 091900 | 793888750 | 24850 | 24900 | 24900 | 24850 | 910 |
| 604 | 20240418 | 091800 | 771237000 | 24900 | 24900 | 24950 | 24900 | 926 |
| 605 | 20240418 | 091700 | 748159100 | 24900 | 24850 | 24900 | 24850 | 122 |
| 606 | 20240418 | 091600 | 745123650 | 24950 | 24900 | 24950 | 24800 | 1725 |
| 607 | 20240418 | 091500 | 702276400 | 24900 | 24900 | 24900 | 24900 | 226 |
| 608 | 20240418 | 091400 | 696649000 | 24900 | 24950 | 25000 | 24900 | 258 |
| 609 | 20240418 | 091300 | 690221400 | 25000 | 25000 | 25050 | 24900 | 176 |
| 610 | 20240418 | 091200 | 685821900 | 25150 | 24850 | 25150 | 24850 | 1601 |
| 611 | 20240418 | 091100 | 645721450 | 24850 | 25000 | 25000 | 24800 | 1162 |
| 612 | 20240418 | 091000 | 616822450 | 25000 | 24900 | 25050 | 24900 | 1589 |
| 613 | 20240418 | 090900 | 577101500 | 24900 | 25200 | 25200 | 24900 | 4530 |
| 614 | 20240418 | 090800 | 463833700 | 25200 | 25050 | 25200 | 25000 | 3445 |
| 615 | 20240418 | 090700 | 377297500 | 25100 | 25200 | 25200 | 25100 | 2675 |
| 616 | 20240418 | 090600 | 309986400 | 25200 | 24950 | 25200 | 24950 | 4304 |
| 617 | 20240418 | 090500 | 201818150 | 24900 | 24650 | 25000 | 24650 | 2970 |
| 618 | 20240418 | 090400 | 127818900 | 24600 | 24600 | 24600 | 24550 | 1522 |
| 619 | 20240418 | 090300 | 90379250 | 24600 | 24400 | 24600 | 24400 | 1063 |
| 620 | 20240418 | 090200 | 64324450 | 24450 | 24400 | 24450 | 24400 | 113 |
| 621 | 20240418 | 090100 | 61562250 | 24350 | 24500 | 24500 | 24300 | 961 |
| 622 | 20240418 | 090000 | 38128250 | 24500 | 24650 | 24650 | 24500 | 1499 |