31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 184800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 13718 |
| 3 | 20240415 | 184700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240415 | 184600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240415 | 184500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240415 | 184400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240415 | 184300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240415 | 184200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240415 | 184100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240415 | 184000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240415 | 183900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240415 | 183800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240415 | 183700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240415 | 183600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240415 | 183500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240415 | 183400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240415 | 183300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240415 | 183200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240415 | 183100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240415 | 183000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240415 | 182900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240415 | 182800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240415 | 182700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240415 | 182600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240415 | 182500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240415 | 182400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240415 | 182300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240415 | 182200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240415 | 182100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240415 | 182000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240415 | 181900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240415 | 181800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 13718 |
| 33 | 20240415 | 181700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240415 | 181600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240415 | 181500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240415 | 181400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240415 | 181300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240415 | 181200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240415 | 181100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240415 | 181000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240415 | 180900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240415 | 180800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240415 | 180700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240415 | 180600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240415 | 180500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240415 | 180400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240415 | 180300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240415 | 180200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240415 | 180100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240415 | 180000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240415 | 175900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240415 | 175800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240415 | 175700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240415 | 175600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240415 | 175500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240415 | 175400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240415 | 175300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240415 | 175200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240415 | 175100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240415 | 175000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240415 | 174900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240415 | 174800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 13718 |
| 63 | 20240415 | 174700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240415 | 174600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240415 | 174500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240415 | 174400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240415 | 174300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240415 | 174200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240415 | 174100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240415 | 174000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240415 | 173900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240415 | 173800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240415 | 173700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240415 | 173600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240415 | 173500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240415 | 173400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240415 | 173300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240415 | 173200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240415 | 173100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240415 | 173000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240415 | 172900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240415 | 172800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240415 | 172700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240415 | 172600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240415 | 172500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240415 | 172400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240415 | 172300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240415 | 172200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240415 | 172100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240415 | 172000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240415 | 171900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240415 | 171800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 13718 |
| 93 | 20240415 | 171700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240415 | 171600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240415 | 171500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240415 | 171400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240415 | 171300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240415 | 171200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240415 | 171100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240415 | 171000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240415 | 170900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240415 | 170800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240415 | 170700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240415 | 170600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240415 | 170500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240415 | 170400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240415 | 170300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240415 | 170200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240415 | 170100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240415 | 170000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240415 | 165900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240415 | 165800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240415 | 165700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240415 | 165600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240415 | 165500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240415 | 165400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240415 | 165300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240415 | 165200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240415 | 165100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240415 | 165000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240415 | 164900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240415 | 164800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 13718 |
| 123 | 20240415 | 164700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240415 | 164600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240415 | 164500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240415 | 164400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240415 | 164300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240415 | 164200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240415 | 164100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240415 | 164000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240415 | 163900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240415 | 163800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240415 | 163700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240415 | 163600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240415 | 163500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240415 | 163400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240415 | 163300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240415 | 163200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240415 | 163100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240415 | 163000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240415 | 162900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240415 | 162800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240415 | 162700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240415 | 162600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240415 | 162500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240415 | 162400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240415 | 162300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240415 | 162200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240415 | 162100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240415 | 162000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240415 | 161900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240415 | 161800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 13718 |
| 153 | 20240415 | 161700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240415 | 161600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240415 | 161500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240415 | 161400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240415 | 161300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240415 | 161200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240415 | 161100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240415 | 161000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240415 | 160900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240415 | 160800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240415 | 160700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240415 | 160600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240415 | 160500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240415 | 160400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240415 | 160300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240415 | 160200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240415 | 160100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240415 | 160000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240415 | 155900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240415 | 155800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240415 | 155700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240415 | 155600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240415 | 155500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240415 | 155400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240415 | 155300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240415 | 155200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240415 | 155100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240415 | 155000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240415 | 154900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240415 | 154800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 13718 |
| 183 | 20240415 | 154700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240415 | 154600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240415 | 154500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240415 | 154400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240415 | 154300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240415 | 154200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240415 | 154100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240415 | 154000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240415 | 153900 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240415 | 153800 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240415 | 153700 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240415 | 153600 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240415 | 153500 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240415 | 153400 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240415 | 153300 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240415 | 153200 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240415 | 153100 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240415 | 153000 | 5957632600 | 33900 | 33900 | 33900 | 33900 | 13718 |
| 201 | 20240415 | 152900 | 5492592400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20240415 | 152800 | 5492592400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20240415 | 152700 | 5492592400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20240415 | 152600 | 5492592400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20240415 | 152500 | 5492592400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20240415 | 152400 | 5492592400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20240415 | 152300 | 5492592400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20240415 | 152200 | 5492592400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20240415 | 152100 | 5492592400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20240415 | 152000 | 5492592400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20240415 | 151900 | 5492592400 | 33950 | 33900 | 33950 | 33900 | 781 |
| 212 | 20240415 | 151800 | 5466112200 | 33900 | 33900 | 33950 | 33900 | 277 |
| 213 | 20240415 | 151700 | 5456710550 | 33900 | 33950 | 33950 | 33900 | 169 |
| 214 | 20240415 | 151600 | 5450976450 | 33900 | 33950 | 33950 | 33900 | 235 |
| 215 | 20240415 | 151500 | 5443009150 | 33950 | 33900 | 33950 | 33850 | 2512 |
| 216 | 20240415 | 151400 | 5357859300 | 33900 | 33900 | 33950 | 33900 | 1274 |
| 217 | 20240415 | 151300 | 5314668050 | 33900 | 33950 | 33950 | 33900 | 6 |
| 218 | 20240415 | 151200 | 5314464500 | 33900 | 33950 | 33950 | 33900 | 126 |
| 219 | 20240415 | 151100 | 5310192950 | 33950 | 33950 | 33950 | 33900 | 175 |
| 220 | 20240415 | 151000 | 5304256700 | 33950 | 33950 | 33950 | 33900 | 36 |
| 221 | 20240415 | 150900 | 5303034600 | 33950 | 33900 | 33950 | 33900 | 279 |
| 222 | 20240415 | 150800 | 5293576350 | 33950 | 33950 | 33950 | 33900 | 37 |
| 223 | 20240415 | 150700 | 5292321100 | 33950 | 33950 | 33950 | 33950 | 2 |
| 224 | 20240415 | 150600 | 5292253200 | 33950 | 33950 | 33950 | 33900 | 163 |
| 225 | 20240415 | 150500 | 5286724850 | 33950 | 33900 | 33950 | 33900 | 101 |
| 226 | 20240415 | 150400 | 5283299100 | 33950 | 33900 | 33950 | 33900 | 105 |
| 227 | 20240415 | 150300 | 5279739350 | 33950 | 33900 | 33950 | 33900 | 708 |
| 228 | 20240415 | 150200 | 5255738100 | 33900 | 33900 | 33900 | 33850 | 26 |
| 229 | 20240415 | 150100 | 5254857850 | 33900 | 33950 | 33950 | 33900 | 565 |
| 230 | 20240415 | 150000 | 5235704100 | 33900 | 33950 | 33950 | 33900 | 133 |
| 231 | 20240415 | 145900 | 5231194800 | 33900 | 33900 | 33900 | 33900 | 356 |
| 232 | 20240415 | 145800 | 5219126400 | 33850 | 33950 | 33950 | 33850 | 304 |
| 233 | 20240415 | 145700 | 5208826400 | 33900 | 33950 | 33950 | 33900 | 884 |
| 234 | 20240415 | 145600 | 5178858700 | 33950 | 33950 | 33950 | 33950 | 6 |
| 235 | 20240415 | 145500 | 5178655000 | 33900 | 33900 | 34000 | 33900 | 547 |
| 236 | 20240415 | 145400 | 5160111500 | 33900 | 34000 | 34000 | 33900 | 7 |
| 237 | 20240415 | 145300 | 5159874100 | 34000 | 33950 | 34000 | 33950 | 7 |
| 238 | 20240415 | 145200 | 5159636200 | 33950 | 34000 | 34000 | 33950 | 542 |
| 239 | 20240415 | 145100 | 5141235200 | 34000 | 33950 | 34000 | 33950 | 1593 |
| 240 | 20240415 | 145000 | 5087125500 | 34000 | 34000 | 34000 | 34000 | 16 |
| 241 | 20240415 | 144900 | 5086581500 | 34000 | 33950 | 34000 | 33950 | 321 |
| 242 | 20240415 | 144800 | 5075676000 | 33950 | 33950 | 34000 | 33950 | 305 |
| 243 | 20240415 | 144700 | 5065321100 | 33950 | 33950 | 33950 | 33950 | 73 |
| 244 | 20240415 | 144600 | 5062842750 | 33950 | 33850 | 33950 | 33850 | 1683 |
| 245 | 20240415 | 144500 | 5005830200 | 33900 | 33900 | 33900 | 33850 | 1184 |
| 246 | 20240415 | 144400 | 4965742600 | 33900 | 33950 | 33950 | 33900 | 573 |
| 247 | 20240415 | 144300 | 4946316750 | 33950 | 33950 | 33950 | 33900 | 285 |
| 248 | 20240415 | 144200 | 4936650950 | 33950 | 33900 | 33950 | 33900 | 312 |
| 249 | 20240415 | 144100 | 4926067350 | 33900 | 33950 | 33950 | 33900 | 1012 |
| 250 | 20240415 | 144000 | 4891745300 | 33950 | 33950 | 33950 | 33900 | 27 |
| 251 | 20240415 | 143900 | 4890829650 | 33950 | 33900 | 33950 | 33900 | 575 |
| 252 | 20240415 | 143800 | 4871336550 | 33900 | 34000 | 34000 | 33900 | 430 |
| 253 | 20240415 | 143700 | 4856740100 | 33950 | 34000 | 34000 | 33950 | 11 |
| 254 | 20240415 | 143600 | 4856366600 | 33950 | 33950 | 34000 | 33950 | 365 |
| 255 | 20240415 | 143500 | 4843974750 | 34000 | 34000 | 34000 | 33950 | 130 |
| 256 | 20240415 | 143400 | 4839561150 | 33950 | 34000 | 34000 | 33950 | 1240 |
| 257 | 20240415 | 143300 | 4797434000 | 33950 | 34000 | 34050 | 33950 | 314 |
| 258 | 20240415 | 143200 | 4786761800 | 34050 | 34000 | 34050 | 33950 | 449 |
| 259 | 20240415 | 143100 | 4771499200 | 34100 | 34050 | 34100 | 34050 | 129 |
| 260 | 20240415 | 143000 | 4767106550 | 34100 | 34050 | 34100 | 34000 | 92 |
| 261 | 20240415 | 142900 | 4763978400 | 34050 | 34050 | 34050 | 34050 | 211 |
| 262 | 20240415 | 142800 | 4756793850 | 34050 | 34000 | 34050 | 34000 | 61 |
| 263 | 20240415 | 142700 | 4754719800 | 34050 | 34000 | 34050 | 34000 | 318 |
| 264 | 20240415 | 142600 | 4743907700 | 34000 | 34050 | 34050 | 33950 | 1354 |
| 265 | 20240415 | 142500 | 4697884600 | 34000 | 34050 | 34050 | 34000 | 154 |
| 266 | 20240415 | 142400 | 4692648550 | 34050 | 34050 | 34050 | 34050 | 7 |
| 267 | 20240415 | 142300 | 4692410200 | 34000 | 34000 | 34000 | 33950 | 480 |
| 268 | 20240415 | 142200 | 4676095450 | 34000 | 34000 | 34000 | 34000 | 65 |
| 269 | 20240415 | 142100 | 4673885450 | 34000 | 34000 | 34050 | 34000 | 210 |
| 270 | 20240415 | 142000 | 4666745400 | 33950 | 34000 | 34000 | 33950 | 206 |
| 271 | 20240415 | 141900 | 4659741500 | 34000 | 34000 | 34050 | 34000 | 90 |
| 272 | 20240415 | 141800 | 4656681450 | 33950 | 34050 | 34050 | 33950 | 260 |
| 273 | 20240415 | 141700 | 4647842600 | 34050 | 34050 | 34050 | 34050 | 6 |
| 274 | 20240415 | 141600 | 4647638300 | 34000 | 34000 | 34050 | 34000 | 310 |
| 275 | 20240415 | 141500 | 4637098250 | 33950 | 34000 | 34000 | 33950 | 140 |
| 276 | 20240415 | 141400 | 4632344200 | 34000 | 33950 | 34000 | 33950 | 151 |
| 277 | 20240415 | 141300 | 4627217700 | 33950 | 34000 | 34000 | 33950 | 23 |
| 278 | 20240415 | 141200 | 4626435750 | 34000 | 34000 | 34000 | 34000 | 31 |
| 279 | 20240415 | 141100 | 4625381750 | 34000 | 34000 | 34050 | 34000 | 193 |
| 280 | 20240415 | 141000 | 4618819500 | 34000 | 34000 | 34000 | 34000 | 188 |
| 281 | 20240415 | 140900 | 4612427500 | 34000 | 34000 | 34000 | 34000 | 31 |
| 282 | 20240415 | 140800 | 4611373500 | 34000 | 33950 | 34000 | 33950 | 11 |
| 283 | 20240415 | 140700 | 4610999550 | 34000 | 33950 | 34000 | 33950 | 51 |
| 284 | 20240415 | 140600 | 4609268050 | 33950 | 33950 | 33950 | 33950 | 39 |
| 285 | 20240415 | 140500 | 4607944000 | 34000 | 34000 | 34000 | 34000 | 12 |
| 286 | 20240415 | 140400 | 4607536000 | 34000 | 34000 | 34000 | 34000 | 24 |
| 287 | 20240415 | 140300 | 4606720000 | 34000 | 34000 | 34000 | 34000 | 44 |
| 288 | 20240415 | 140200 | 4605224000 | 33950 | 33950 | 34000 | 33950 | 501 |
| 289 | 20240415 | 140100 | 4588201050 | 33950 | 33950 | 33950 | 33950 | 354 |
| 290 | 20240415 | 140000 | 4576182750 | 33950 | 34000 | 34000 | 33950 | 105 |
| 291 | 20240415 | 135900 | 4572617200 | 33950 | 34000 | 34000 | 33950 | 1779 |
| 292 | 20240415 | 135800 | 4512219400 | 33950 | 34000 | 34000 | 33950 | 51 |
| 293 | 20240415 | 135700 | 4510486800 | 34000 | 34050 | 34050 | 33950 | 303 |
| 294 | 20240415 | 135600 | 4500186100 | 34050 | 34050 | 34050 | 34050 | 1 |
| 295 | 20240415 | 135500 | 4500152050 | 34050 | 34000 | 34050 | 34000 | 5 |
| 296 | 20240415 | 135400 | 4499981850 | 34050 | 34050 | 34050 | 34050 | 1 |
| 297 | 20240415 | 135300 | 4499947800 | 34050 | 34050 | 34050 | 34000 | 193 |
| 298 | 20240415 | 135200 | 4493383550 | 34050 | 34050 | 34050 | 34000 | 148 |
| 299 | 20240415 | 135100 | 4488345700 | 34050 | 34050 | 34050 | 34000 | 229 |
| 300 | 20240415 | 135000 | 4480549700 | 34100 | 34150 | 34150 | 34100 | 182 |
| 301 | 20240415 | 134900 | 4474342200 | 34150 | 34150 | 34150 | 34150 | 17 |
| 302 | 20240415 | 134800 | 4473761650 | 34150 | 34100 | 34150 | 34100 | 51 |
| 303 | 20240415 | 134700 | 4472022500 | 34150 | 34150 | 34150 | 34150 | 30 |
| 304 | 20240415 | 134600 | 4470998000 | 34150 | 34150 | 34150 | 34150 | 14 |
| 305 | 20240415 | 134500 | 4470519900 | 34100 | 34100 | 34100 | 34100 | 0 |
| 306 | 20240415 | 134400 | 4470519900 | 34100 | 34100 | 34100 | 34100 | 0 |
| 307 | 20240415 | 134300 | 4470519900 | 34100 | 34100 | 34100 | 34100 | 0 |
| 308 | 20240415 | 134200 | 4470519900 | 34100 | 34100 | 34100 | 34100 | 125 |
| 309 | 20240415 | 134100 | 4466257400 | 34050 | 34150 | 34150 | 34050 | 247 |
| 310 | 20240415 | 134000 | 4457836900 | 34150 | 34150 | 34200 | 34100 | 130 |
| 311 | 20240415 | 133900 | 4453397900 | 34100 | 34150 | 34150 | 34100 | 246 |
| 312 | 20240415 | 133800 | 4444998600 | 34150 | 34250 | 34250 | 34150 | 519 |
| 313 | 20240415 | 133700 | 4427254250 | 34250 | 34300 | 34300 | 34250 | 169 |
| 314 | 20240415 | 133600 | 4421463800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 315 | 20240415 | 133500 | 4421463800 | 34200 | 34250 | 34250 | 34200 | 107 |
| 316 | 20240415 | 133400 | 4417804150 | 34200 | 34300 | 34350 | 34200 | 912 |
| 317 | 20240415 | 133300 | 4386552950 | 34300 | 34500 | 34500 | 34300 | 829 |
| 318 | 20240415 | 133200 | 4358063850 | 34500 | 34300 | 34600 | 34300 | 1369 |
| 319 | 20240415 | 133100 | 4310909900 | 34500 | 34600 | 34600 | 34250 | 1646 |
| 320 | 20240415 | 133000 | 4254281700 | 34550 | 34500 | 34600 | 34400 | 665 |
| 321 | 20240415 | 132900 | 4231319800 | 34500 | 34450 | 34500 | 34250 | 905 |
| 322 | 20240415 | 132800 | 4200204900 | 34450 | 34400 | 34450 | 34400 | 782 |
| 323 | 20240415 | 132700 | 4173276950 | 34400 | 34400 | 34400 | 34400 | 331 |
| 324 | 20240415 | 132600 | 4161890550 | 34300 | 34450 | 34450 | 34300 | 690 |
| 325 | 20240415 | 132500 | 4138134750 | 34450 | 34450 | 34450 | 34300 | 435 |
| 326 | 20240415 | 132400 | 4123151400 | 34450 | 34400 | 34450 | 34400 | 444 |
| 327 | 20240415 | 132300 | 4107869650 | 34300 | 34300 | 34300 | 34300 | 255 |
| 328 | 20240415 | 132200 | 4099123150 | 34300 | 34300 | 34300 | 34300 | 198 |
| 329 | 20240415 | 132100 | 4092331750 | 34300 | 34350 | 34450 | 34300 | 436 |
| 330 | 20240415 | 132000 | 4077337000 | 34300 | 34350 | 34350 | 34300 | 32 |
| 331 | 20240415 | 131900 | 4076238300 | 34450 | 34450 | 34450 | 34450 | 463 |
| 332 | 20240415 | 131800 | 4060287950 | 34400 | 34400 | 34400 | 34400 | 188 |
| 333 | 20240415 | 131700 | 4053820750 | 34450 | 34400 | 34450 | 34400 | 270 |
| 334 | 20240415 | 131600 | 4044520250 | 34400 | 34400 | 34400 | 34400 | 197 |
| 335 | 20240415 | 131500 | 4037743450 | 34400 | 34400 | 34400 | 34400 | 225 |
| 336 | 20240415 | 131400 | 4030003450 | 34450 | 34450 | 34450 | 34400 | 324 |
| 337 | 20240415 | 131300 | 4018850550 | 34450 | 34250 | 34450 | 34200 | 706 |
| 338 | 20240415 | 131200 | 3994652450 | 34250 | 34350 | 34400 | 34250 | 434 |
| 339 | 20240415 | 131100 | 3979761500 | 34350 | 34300 | 34350 | 34300 | 544 |
| 340 | 20240415 | 131000 | 3961095700 | 34400 | 34400 | 34400 | 34350 | 356 |
| 341 | 20240415 | 130900 | 3948849550 | 34350 | 34350 | 34350 | 34350 | 400 |
| 342 | 20240415 | 130800 | 3935109550 | 34400 | 34350 | 34400 | 34350 | 450 |
| 343 | 20240415 | 130700 | 3919636250 | 34350 | 34350 | 34350 | 34350 | 5 |
| 344 | 20240415 | 130600 | 3919464500 | 34350 | 34250 | 34350 | 34250 | 283 |
| 345 | 20240415 | 130500 | 3909743950 | 34300 | 34300 | 34300 | 34300 | 234 |
| 346 | 20240415 | 130400 | 3901717750 | 34300 | 34300 | 34300 | 34300 | 150 |
| 347 | 20240415 | 130300 | 3896572750 | 34250 | 34250 | 34300 | 34250 | 628 |
| 348 | 20240415 | 130200 | 3875035250 | 34250 | 34300 | 34300 | 34250 | 277 |
| 349 | 20240415 | 130100 | 3865536800 | 34300 | 34300 | 34300 | 34300 | 128 |
| 350 | 20240415 | 130000 | 3861146400 | 34300 | 34300 | 34350 | 34300 | 401 |
| 351 | 20240415 | 125900 | 3847391350 | 34300 | 34250 | 34300 | 34250 | 58 |
| 352 | 20240415 | 125800 | 3845402450 | 34300 | 34250 | 34300 | 34250 | 281 |
| 353 | 20240415 | 125700 | 3835766750 | 34200 | 34250 | 34250 | 34200 | 409 |
| 354 | 20240415 | 125600 | 3821758650 | 34200 | 34150 | 34200 | 34150 | 703 |
| 355 | 20240415 | 125500 | 3797716100 | 34150 | 34150 | 34150 | 34150 | 209 |
| 356 | 20240415 | 125400 | 3790578750 | 34150 | 34100 | 34150 | 34050 | 782 |
| 357 | 20240415 | 125300 | 3763912750 | 34150 | 34150 | 34150 | 34150 | 288 |
| 358 | 20240415 | 125200 | 3754077550 | 34150 | 34150 | 34150 | 34150 | 257 |
| 359 | 20240415 | 125100 | 3745301000 | 34150 | 34150 | 34150 | 34100 | 229 |
| 360 | 20240415 | 125000 | 3737480700 | 34150 | 34050 | 34200 | 34050 | 177 |
| 361 | 20240415 | 124900 | 3731431550 | 34100 | 34150 | 34150 | 34100 | 408 |
| 362 | 20240415 | 124800 | 3717513850 | 34150 | 34150 | 34150 | 34150 | 242 |
| 363 | 20240415 | 124700 | 3709249550 | 34100 | 34100 | 34150 | 34100 | 458 |
| 364 | 20240415 | 124600 | 3693630800 | 34150 | 34150 | 34150 | 34150 | 161 |
| 365 | 20240415 | 124500 | 3688132650 | 34150 | 34100 | 34150 | 34100 | 240 |
| 366 | 20240415 | 124400 | 3679940700 | 34100 | 34050 | 34100 | 34000 | 302 |
| 367 | 20240415 | 124300 | 3669654200 | 34050 | 34000 | 34050 | 34000 | 190 |
| 368 | 20240415 | 124200 | 3663185550 | 34000 | 34000 | 34050 | 34000 | 107 |
| 369 | 20240415 | 124100 | 3659543650 | 34000 | 34000 | 34050 | 34000 | 3450 |
| 370 | 20240415 | 124000 | 3542243000 | 33950 | 34000 | 34000 | 33950 | 122 |
| 371 | 20240415 | 123900 | 3538099350 | 34000 | 33950 | 34000 | 33900 | 1255 |
| 372 | 20240415 | 123800 | 3495512350 | 34000 | 33950 | 34000 | 33950 | 1067 |
| 373 | 20240415 | 123700 | 3459284350 | 34000 | 34050 | 34050 | 34000 | 524 |
| 374 | 20240415 | 123600 | 3441467400 | 34000 | 34050 | 34050 | 34000 | 1064 |
| 375 | 20240415 | 123500 | 3405285650 | 34000 | 34000 | 34000 | 33950 | 566 |
| 376 | 20240415 | 123400 | 3386066650 | 33950 | 34000 | 34050 | 33950 | 723 |
| 377 | 20240415 | 123300 | 3361483800 | 34050 | 34050 | 34100 | 33950 | 4204 |
| 378 | 20240415 | 123200 | 3218497800 | 34100 | 34100 | 34100 | 34100 | 32 |
| 379 | 20240415 | 123100 | 3217406600 | 34050 | 34050 | 34100 | 34050 | 383 |
| 380 | 20240415 | 123000 | 3204359550 | 34100 | 34100 | 34100 | 34100 | 14 |
| 381 | 20240415 | 122900 | 3203882150 | 34100 | 34100 | 34100 | 34100 | 44 |
| 382 | 20240415 | 122800 | 3202381750 | 34100 | 34050 | 34100 | 34050 | 97 |
| 383 | 20240415 | 122700 | 3199077800 | 34100 | 34100 | 34100 | 34100 | 112 |
| 384 | 20240415 | 122600 | 3195258600 | 34100 | 34100 | 34100 | 34050 | 46 |
| 385 | 20240415 | 122500 | 3193690750 | 34100 | 34100 | 34100 | 34100 | 123 |
| 386 | 20240415 | 122400 | 3189496450 | 34100 | 34050 | 34100 | 34050 | 112 |
| 387 | 20240415 | 122300 | 3185682250 | 34100 | 34100 | 34100 | 34100 | 31 |
| 388 | 20240415 | 122200 | 3184625150 | 34100 | 34050 | 34100 | 34050 | 27 |
| 389 | 20240415 | 122100 | 3183704600 | 34100 | 34100 | 34100 | 34100 | 32 |
| 390 | 20240415 | 122000 | 3182613400 | 34100 | 34100 | 34100 | 34100 | 61 |
| 391 | 20240415 | 121900 | 3180533300 | 34100 | 34100 | 34100 | 34100 | 17 |
| 392 | 20240415 | 121800 | 3179953600 | 34100 | 34100 | 34100 | 34100 | 29 |
| 393 | 20240415 | 121700 | 3178964700 | 34100 | 34100 | 34100 | 34100 | 16 |
| 394 | 20240415 | 121600 | 3178419100 | 34100 | 34100 | 34100 | 34100 | 38 |
| 395 | 20240415 | 121500 | 3177123300 | 34100 | 34100 | 34100 | 34100 | 106 |
| 396 | 20240415 | 121400 | 3173508700 | 34100 | 34100 | 34100 | 34100 | 315 |
| 397 | 20240415 | 121300 | 3162767200 | 34100 | 34100 | 34100 | 34100 | 28 |
| 398 | 20240415 | 121200 | 3161812400 | 34100 | 34100 | 34100 | 34100 | 34 |
| 399 | 20240415 | 121100 | 3160653000 | 34100 | 34150 | 34150 | 34100 | 360 |
| 400 | 20240415 | 121000 | 3148368750 | 34150 | 34150 | 34150 | 34100 | 40 |
| 401 | 20240415 | 120900 | 3147003750 | 34150 | 34100 | 34150 | 34100 | 298 |
| 402 | 20240415 | 120800 | 3136841900 | 34100 | 34100 | 34100 | 34100 | 12 |
| 403 | 20240415 | 120700 | 3136432700 | 34100 | 34100 | 34100 | 34050 | 164 |
| 404 | 20240415 | 120600 | 3130840600 | 34050 | 34100 | 34100 | 34050 | 20 |
| 405 | 20240415 | 120500 | 3130158800 | 34050 | 34100 | 34100 | 34050 | 19 |
| 406 | 20240415 | 120400 | 3129511150 | 34050 | 34100 | 34100 | 34050 | 85 |
| 407 | 20240415 | 120300 | 3126615350 | 34050 | 34050 | 34100 | 34050 | 101 |
| 408 | 20240415 | 120200 | 3123175050 | 34100 | 34100 | 34100 | 34050 | 373 |
| 409 | 20240415 | 120100 | 3110457000 | 34050 | 34100 | 34100 | 34050 | 251 |
| 410 | 20240415 | 120000 | 3101908400 | 34050 | 33900 | 34050 | 33900 | 3513 |
| 411 | 20240415 | 115900 | 2982589600 | 33900 | 33900 | 33900 | 33900 | 368 |
| 412 | 20240415 | 115800 | 2970114400 | 33950 | 33950 | 33950 | 33950 | 47 |
| 413 | 20240415 | 115700 | 2968518750 | 33950 | 33950 | 33950 | 33950 | 30 |
| 414 | 20240415 | 115600 | 2967500250 | 33950 | 33950 | 33950 | 33950 | 28 |
| 415 | 20240415 | 115500 | 2966549650 | 33950 | 33950 | 33950 | 33950 | 283 |
| 416 | 20240415 | 115400 | 2956941800 | 34000 | 34000 | 34000 | 34000 | 24 |
| 417 | 20240415 | 115300 | 2956125800 | 34000 | 34000 | 34000 | 34000 | 33 |
| 418 | 20240415 | 115200 | 2955003800 | 34000 | 34000 | 34000 | 34000 | 12 |
| 419 | 20240415 | 115100 | 2954595800 | 34000 | 34000 | 34000 | 34000 | 49 |
| 420 | 20240415 | 115000 | 2952929800 | 34000 | 33950 | 34000 | 33950 | 18 |
| 421 | 20240415 | 114900 | 2952318650 | 34000 | 33900 | 34000 | 33900 | 864 |
| 422 | 20240415 | 114800 | 2923009550 | 33900 | 33900 | 33900 | 33900 | 23 |
| 423 | 20240415 | 114700 | 2922229850 | 33900 | 33900 | 33900 | 33900 | 121 |
| 424 | 20240415 | 114600 | 2918127950 | 33850 | 33900 | 33900 | 33850 | 12 |
| 425 | 20240415 | 114500 | 2917721200 | 33800 | 33850 | 33850 | 33800 | 1820 |
| 426 | 20240415 | 114400 | 2856149600 | 33900 | 33900 | 33900 | 33900 | 83 |
| 427 | 20240415 | 114300 | 2853335900 | 33900 | 33900 | 33900 | 33900 | 20 |
| 428 | 20240415 | 114200 | 2852657900 | 33850 | 33900 | 33900 | 33850 | 263 |
| 429 | 20240415 | 114100 | 2843747200 | 33900 | 33900 | 33900 | 33850 | 649 |
| 430 | 20240415 | 114000 | 2821776700 | 33900 | 33900 | 33900 | 33900 | 13 |
| 431 | 20240415 | 113900 | 2821336000 | 33900 | 33900 | 33900 | 33850 | 175 |
| 432 | 20240415 | 113800 | 2815408500 | 33900 | 33900 | 33900 | 33900 | 167 |
| 433 | 20240415 | 113700 | 2809747200 | 33900 | 33900 | 33900 | 33900 | 113 |
| 434 | 20240415 | 113600 | 2805916500 | 33900 | 33850 | 33900 | 33850 | 728 |
| 435 | 20240415 | 113500 | 2781272000 | 33900 | 33900 | 33900 | 33900 | 33 |
| 436 | 20240415 | 113400 | 2780153300 | 33850 | 33900 | 33900 | 33850 | 292 |
| 437 | 20240415 | 113300 | 2770255650 | 33900 | 33950 | 33950 | 33850 | 637 |
| 438 | 20240415 | 113200 | 2748662950 | 33950 | 33950 | 33950 | 33950 | 33 |
| 439 | 20240415 | 113100 | 2747542600 | 33950 | 33950 | 33950 | 33950 | 135 |
| 440 | 20240415 | 113000 | 2742959350 | 34000 | 34000 | 34000 | 33950 | 32 |
| 441 | 20240415 | 112900 | 2741871400 | 33950 | 33950 | 34000 | 33950 | 480 |
| 442 | 20240415 | 112800 | 2725574600 | 33950 | 33950 | 33950 | 33950 | 33 |
| 443 | 20240415 | 112700 | 2724454250 | 33950 | 33950 | 33950 | 33950 | 13 |
| 444 | 20240415 | 112600 | 2724012900 | 33900 | 33900 | 33900 | 33900 | 882 |
| 445 | 20240415 | 112500 | 2694113100 | 33900 | 33900 | 33900 | 33850 | 37 |
| 446 | 20240415 | 112400 | 2692858850 | 33900 | 33900 | 33900 | 33900 | 65 |
| 447 | 20240415 | 112300 | 2690655350 | 33900 | 33900 | 33900 | 33900 | 20 |
| 448 | 20240415 | 112200 | 2689977350 | 33900 | 33900 | 33900 | 33900 | 8 |
| 449 | 20240415 | 112100 | 2689706150 | 33900 | 33900 | 33900 | 33900 | 254 |
| 450 | 20240415 | 112000 | 2681095550 | 33900 | 33900 | 33900 | 33900 | 324 |
| 451 | 20240415 | 111900 | 2670111950 | 33900 | 33850 | 33900 | 33850 | 58 |
| 452 | 20240415 | 111800 | 2668145950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 453 | 20240415 | 111700 | 2668145950 | 33900 | 33900 | 33900 | 33900 | 9 |
| 454 | 20240415 | 111600 | 2667840850 | 33900 | 33900 | 33900 | 33900 | 94 |
| 455 | 20240415 | 111500 | 2664654250 | 33900 | 33900 | 33900 | 33900 | 31 |
| 456 | 20240415 | 111400 | 2663603350 | 33850 | 33900 | 33900 | 33850 | 75 |
| 457 | 20240415 | 111300 | 2661064350 | 33900 | 33900 | 33900 | 33900 | 124 |
| 458 | 20240415 | 111200 | 2656860750 | 33900 | 33900 | 33900 | 33850 | 178 |
| 459 | 20240415 | 111100 | 2650830050 | 33900 | 33950 | 33950 | 33900 | 270 |
| 460 | 20240415 | 111000 | 2641676700 | 33900 | 33900 | 33900 | 33900 | 217 |
| 461 | 20240415 | 110900 | 2634320400 | 33900 | 33900 | 33900 | 33900 | 202 |
| 462 | 20240415 | 110800 | 2627472600 | 33900 | 33900 | 33900 | 33900 | 14 |
| 463 | 20240415 | 110700 | 2626998000 | 33900 | 33900 | 33900 | 33900 | 120 |
| 464 | 20240415 | 110600 | 2622930000 | 33900 | 33900 | 33900 | 33900 | 218 |
| 465 | 20240415 | 110500 | 2615539800 | 33900 | 33900 | 33900 | 33900 | 300 |
| 466 | 20240415 | 110400 | 2605369800 | 33900 | 33900 | 33900 | 33900 | 526 |
| 467 | 20240415 | 110300 | 2587538400 | 33900 | 33850 | 33900 | 33850 | 139 |
| 468 | 20240415 | 110200 | 2582832100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 469 | 20240415 | 110100 | 2582832100 | 33900 | 33900 | 33900 | 33900 | 1 |
| 470 | 20240415 | 110000 | 2582798200 | 33900 | 33900 | 33900 | 33850 | 68 |
| 471 | 20240415 | 105900 | 2580494000 | 33900 | 33900 | 33900 | 33900 | 2 |
| 472 | 20240415 | 105800 | 2580426200 | 33900 | 33900 | 33900 | 33900 | 71 |
| 473 | 20240415 | 105700 | 2578019300 | 33950 | 33900 | 33950 | 33900 | 194 |
| 474 | 20240415 | 105600 | 2571442450 | 33900 | 33900 | 33900 | 33900 | 57 |
| 475 | 20240415 | 105500 | 2569510150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 476 | 20240415 | 105400 | 2569510150 | 33900 | 33900 | 33900 | 33900 | 3 |
| 477 | 20240415 | 105300 | 2569408450 | 33850 | 33900 | 33900 | 33850 | 144 |
| 478 | 20240415 | 105200 | 2564531850 | 33950 | 33900 | 33950 | 33900 | 4 |
| 479 | 20240415 | 105100 | 2564396200 | 33850 | 33850 | 33850 | 33850 | 206 |
| 480 | 20240415 | 105000 | 2557423100 | 33850 | 33850 | 33850 | 33800 | 203 |
| 481 | 20240415 | 104900 | 2550556550 | 33850 | 33850 | 33850 | 33850 | 91 |
| 482 | 20240415 | 104800 | 2547476200 | 33800 | 33850 | 33850 | 33800 | 136 |
| 483 | 20240415 | 104700 | 2542878900 | 33850 | 33850 | 33850 | 33850 | 20 |
| 484 | 20240415 | 104600 | 2542201900 | 33850 | 33850 | 33850 | 33850 | 37 |
| 485 | 20240415 | 104500 | 2540949450 | 33850 | 33850 | 33900 | 33850 | 562 |
| 486 | 20240415 | 104400 | 2521925500 | 33850 | 33800 | 33850 | 33800 | 221 |
| 487 | 20240415 | 104300 | 2514448150 | 33850 | 33800 | 33850 | 33800 | 212 |
| 488 | 20240415 | 104200 | 2507281950 | 33850 | 33800 | 33850 | 33800 | 368 |
| 489 | 20240415 | 104100 | 2494840650 | 33850 | 33850 | 33850 | 33850 | 11 |
| 490 | 20240415 | 104000 | 2494468300 | 33850 | 33850 | 33850 | 33850 | 96 |
| 491 | 20240415 | 103900 | 2491218700 | 33850 | 33800 | 33850 | 33800 | 2 |
| 492 | 20240415 | 103800 | 2491151050 | 33800 | 33850 | 33850 | 33800 | 174 |
| 493 | 20240415 | 103700 | 2485264250 | 33850 | 33850 | 33850 | 33850 | 10 |
| 494 | 20240415 | 103600 | 2484925750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 495 | 20240415 | 103500 | 2484925750 | 33800 | 33850 | 33850 | 33800 | 27 |
| 496 | 20240415 | 103400 | 2484011950 | 33850 | 33800 | 33850 | 33800 | 67 |
| 497 | 20240415 | 103300 | 2481745700 | 33800 | 33800 | 33800 | 33800 | 73 |
| 498 | 20240415 | 103200 | 2479278300 | 33800 | 33800 | 33800 | 33800 | 12 |
| 499 | 20240415 | 103100 | 2478872700 | 33800 | 33800 | 33800 | 33800 | 911 |
| 500 | 20240415 | 103000 | 2448080900 | 33750 | 33800 | 33800 | 33750 | 216 |
| 501 | 20240415 | 102900 | 2440790400 | 33750 | 33800 | 33800 | 33750 | 1024 |
| 502 | 20240415 | 102800 | 2406185900 | 33800 | 33850 | 33850 | 33800 | 24 |
| 503 | 20240415 | 102700 | 2405374500 | 33800 | 33800 | 33850 | 33800 | 183 |
| 504 | 20240415 | 102600 | 2399187550 | 33800 | 33800 | 33850 | 33800 | 23 |
| 505 | 20240415 | 102500 | 2398410100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 506 | 20240415 | 102400 | 2398410100 | 33800 | 33850 | 33850 | 33800 | 93 |
| 507 | 20240415 | 102300 | 2395265900 | 33850 | 33850 | 33850 | 33800 | 64 |
| 508 | 20240415 | 102200 | 2393100000 | 33800 | 33800 | 33850 | 33800 | 417 |
| 509 | 20240415 | 102100 | 2379005350 | 33800 | 33750 | 33800 | 33750 | 11 |
| 510 | 20240415 | 102000 | 2378633600 | 33750 | 33800 | 33800 | 33750 | 830 |
| 511 | 20240415 | 101900 | 2350614450 | 33800 | 33850 | 33850 | 33800 | 640 |
| 512 | 20240415 | 101800 | 2328982400 | 33800 | 33800 | 33800 | 33800 | 412 |
| 513 | 20240415 | 101700 | 2315056800 | 33800 | 33800 | 33800 | 33800 | 211 |
| 514 | 20240415 | 101600 | 2307925000 | 33850 | 33850 | 33850 | 33850 | 22 |
| 515 | 20240415 | 101500 | 2307180300 | 33850 | 33850 | 33850 | 33800 | 108 |
| 516 | 20240415 | 101400 | 2303528950 | 33800 | 33800 | 33800 | 33800 | 117 |
| 517 | 20240415 | 101300 | 2299574350 | 33800 | 33850 | 33900 | 33800 | 1817 |
| 518 | 20240415 | 101200 | 2238121500 | 33900 | 33900 | 33900 | 33900 | 1 |
| 519 | 20240415 | 101100 | 2238087600 | 33900 | 33900 | 33950 | 33850 | 670 |
| 520 | 20240415 | 101000 | 2215374700 | 33950 | 33950 | 33950 | 33950 | 1521 |
| 521 | 20240415 | 100900 | 2163736750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 522 | 20240415 | 100800 | 2163736750 | 33950 | 33950 | 34000 | 33950 | 381 |
| 523 | 20240415 | 100700 | 2150801750 | 33950 | 33900 | 33950 | 33900 | 2915 |
| 524 | 20240415 | 100600 | 2051981200 | 33900 | 33900 | 33900 | 33850 | 22 |
| 525 | 20240415 | 100500 | 2051235450 | 33900 | 33900 | 33900 | 33900 | 74 |
| 526 | 20240415 | 100400 | 2048726850 | 33850 | 33850 | 33850 | 33850 | 2268 |
| 527 | 20240415 | 100300 | 1971955050 | 33850 | 33800 | 33850 | 33800 | 12 |
| 528 | 20240415 | 100200 | 1971549400 | 33800 | 33800 | 33800 | 33800 | 565 |
| 529 | 20240415 | 100100 | 1952452400 | 33800 | 33800 | 33800 | 33800 | 197 |
| 530 | 20240415 | 100000 | 1945793800 | 33900 | 33900 | 33900 | 33800 | 28 |
| 531 | 20240415 | 095900 | 1944845600 | 33900 | 33800 | 33900 | 33800 | 171 |
| 532 | 20240415 | 095800 | 1939064900 | 33800 | 33850 | 33850 | 33800 | 1914 |
| 533 | 20240415 | 095700 | 1874350200 | 33900 | 33850 | 33900 | 33850 | 458 |
| 534 | 20240415 | 095600 | 1858845450 | 33900 | 33900 | 33900 | 33900 | 123 |
| 535 | 20240415 | 095500 | 1854675750 | 33850 | 33850 | 33850 | 33850 | 120 |
| 536 | 20240415 | 095400 | 1850613750 | 33900 | 33900 | 33900 | 33900 | 1614 |
| 537 | 20240415 | 095300 | 1795899150 | 33900 | 33950 | 33950 | 33900 | 3 |
| 538 | 20240415 | 095200 | 1795797350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 539 | 20240415 | 095100 | 1795797350 | 33900 | 33950 | 33950 | 33900 | 44 |
| 540 | 20240415 | 095000 | 1794304550 | 33900 | 34000 | 34000 | 33900 | 1241 |
| 541 | 20240415 | 094900 | 1752141150 | 34000 | 34000 | 34050 | 34000 | 482 |
| 542 | 20240415 | 094800 | 1735753100 | 34050 | 34050 | 34050 | 34050 | 673 |
| 543 | 20240415 | 094700 | 1712837450 | 34050 | 34000 | 34050 | 34000 | 117 |
| 544 | 20240415 | 094600 | 1708858650 | 34000 | 34050 | 34050 | 34000 | 220 |
| 545 | 20240415 | 094500 | 1701369700 | 34000 | 34050 | 34050 | 34000 | 131 |
| 546 | 20240415 | 094400 | 1696914050 | 34000 | 34050 | 34050 | 33850 | 881 |
| 547 | 20240415 | 094300 | 1667010750 | 34000 | 34000 | 34050 | 34000 | 1038 |
| 548 | 20240415 | 094200 | 1631717550 | 34050 | 34000 | 34050 | 33900 | 805 |
| 549 | 20240415 | 094100 | 1604345500 | 33900 | 34000 | 34000 | 33900 | 624 |
| 550 | 20240415 | 094000 | 1583140500 | 34000 | 33850 | 34000 | 33850 | 472 |
| 551 | 20240415 | 093900 | 1567141350 | 33850 | 33900 | 33900 | 33800 | 306 |
| 552 | 20240415 | 093800 | 1556783000 | 33900 | 34000 | 34000 | 33850 | 88 |
| 553 | 20240415 | 093700 | 1553793600 | 34000 | 34000 | 34000 | 34000 | 14 |
| 554 | 20240415 | 093600 | 1553317600 | 34000 | 34000 | 34000 | 33850 | 479 |
| 555 | 20240415 | 093500 | 1537041950 | 33950 | 33900 | 33950 | 33850 | 438 |
| 556 | 20240415 | 093400 | 1522188050 | 33850 | 33950 | 33950 | 33850 | 218 |
| 557 | 20240415 | 093300 | 1514796100 | 33900 | 33900 | 33950 | 33800 | 35 |
| 558 | 20240415 | 093200 | 1513609150 | 33900 | 33800 | 33900 | 33750 | 273 |
| 559 | 20240415 | 093100 | 1504363400 | 33800 | 33800 | 33800 | 33800 | 279 |
| 560 | 20240415 | 093000 | 1494933200 | 33800 | 33750 | 33950 | 33750 | 470 |
| 561 | 20240415 | 092900 | 1479030500 | 33750 | 33800 | 33900 | 33700 | 936 |
| 562 | 20240415 | 092800 | 1447484650 | 33950 | 33950 | 33950 | 33900 | 18 |
| 563 | 20240415 | 092700 | 1446873800 | 33900 | 33950 | 33950 | 33700 | 99 |
| 564 | 20240415 | 092600 | 1443531250 | 33750 | 33800 | 33900 | 33700 | 752 |
| 565 | 20240415 | 092500 | 1418096550 | 33800 | 33650 | 33800 | 33650 | 687 |
| 566 | 20240415 | 092400 | 1394927750 | 33700 | 33700 | 33700 | 33650 | 712 |
| 567 | 20240415 | 092300 | 1370966350 | 33650 | 33700 | 33700 | 33650 | 562 |
| 568 | 20240415 | 092200 | 1352053650 | 33700 | 33700 | 33700 | 33650 | 783 |
| 569 | 20240415 | 092100 | 1325666700 | 33700 | 33750 | 33750 | 33700 | 885 |
| 570 | 20240415 | 092000 | 1295836350 | 33750 | 33800 | 33850 | 33750 | 3178 |
| 571 | 20240415 | 091900 | 1188520500 | 33800 | 33900 | 33900 | 33800 | 2446 |
| 572 | 20240415 | 091800 | 1105765850 | 33900 | 33950 | 33950 | 33850 | 531 |
| 573 | 20240415 | 091700 | 1087773300 | 33850 | 33900 | 33950 | 33800 | 1118 |
| 574 | 20240415 | 091600 | 1049909700 | 33900 | 33850 | 33900 | 33800 | 1032 |
| 575 | 20240415 | 091500 | 1014989850 | 33850 | 33850 | 33850 | 33800 | 706 |
| 576 | 20240415 | 091400 | 991092100 | 33850 | 33850 | 33900 | 33850 | 2088 |
| 577 | 20240415 | 091300 | 920403450 | 33850 | 34000 | 34000 | 33850 | 756 |
| 578 | 20240415 | 091200 | 894757000 | 34000 | 34000 | 34050 | 34000 | 3101 |
| 579 | 20240415 | 091100 | 789322900 | 34000 | 34050 | 34050 | 34000 | 2842 |
| 580 | 20240415 | 091000 | 692690700 | 34050 | 34050 | 34050 | 34000 | 260 |
| 581 | 20240415 | 090900 | 683844000 | 34050 | 34150 | 34150 | 34050 | 177 |
| 582 | 20240415 | 090800 | 677816050 | 34150 | 34100 | 34150 | 34050 | 1021 |
| 583 | 20240415 | 090700 | 643015450 | 34100 | 34100 | 34100 | 34050 | 339 |
| 584 | 20240415 | 090600 | 631471000 | 34100 | 34000 | 34100 | 33950 | 628 |
| 585 | 20240415 | 090500 | 610120000 | 34000 | 33900 | 34000 | 33850 | 549 |
| 586 | 20240415 | 090400 | 591496950 | 33950 | 33850 | 33950 | 33800 | 2552 |
| 587 | 20240415 | 090300 | 505030650 | 33850 | 33900 | 33950 | 33800 | 1486 |
| 588 | 20240415 | 090200 | 454741450 | 33900 | 34100 | 34100 | 33850 | 1989 |
| 589 | 20240415 | 090100 | 387311850 | 34150 | 34200 | 34200 | 33900 | 5734 |
| 590 | 20240415 | 090000 | 192106550 | 34200 | 34200 | 34800 | 34150 | 5616 |