33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 3474 |
| 3 | 20240415 | 191300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20240415 | 191200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20240415 | 191100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20240415 | 191000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20240415 | 190900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20240415 | 190800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20240415 | 190700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20240415 | 190600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20240415 | 190500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20240415 | 190400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20240415 | 190300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20240415 | 190200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20240415 | 190100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20240415 | 190000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20240415 | 185900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20240415 | 185800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20240415 | 185700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20240415 | 185600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20240415 | 185500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20240415 | 185400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20240415 | 185300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20240415 | 185200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20240415 | 185100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20240415 | 185000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20240415 | 184900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20240415 | 184800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20240415 | 184700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20240415 | 184600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20240415 | 184500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20240415 | 184400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 3474 |
| 33 | 20240415 | 184300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20240415 | 184200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20240415 | 184100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20240415 | 184000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20240415 | 183900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20240415 | 183800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20240415 | 183700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20240415 | 183600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20240415 | 183500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20240415 | 183400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20240415 | 183300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20240415 | 183200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20240415 | 183100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20240415 | 183000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20240415 | 182900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20240415 | 182800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20240415 | 182700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20240415 | 182600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20240415 | 182500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20240415 | 182400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20240415 | 182300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20240415 | 182200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20240415 | 182100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20240415 | 182000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20240415 | 181900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20240415 | 181800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20240415 | 181700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20240415 | 181600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20240415 | 181500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20240415 | 181400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 3474 |
| 63 | 20240415 | 181300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20240415 | 181200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20240415 | 181100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20240415 | 181000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20240415 | 180900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20240415 | 180800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20240415 | 180700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20240415 | 180600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20240415 | 180500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20240415 | 180400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20240415 | 180300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20240415 | 180200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20240415 | 180100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20240415 | 180000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20240415 | 175900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20240415 | 175800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20240415 | 175700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20240415 | 175600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20240415 | 175500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20240415 | 175400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20240415 | 175300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20240415 | 175200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20240415 | 175100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20240415 | 175000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20240415 | 174900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20240415 | 174800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20240415 | 174700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20240415 | 174600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20240415 | 174500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20240415 | 174400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 3474 |
| 93 | 20240415 | 174300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20240415 | 174200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20240415 | 174100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20240415 | 174000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20240415 | 173900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20240415 | 173800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20240415 | 173700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20240415 | 173600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20240415 | 173500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20240415 | 173400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20240415 | 173300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20240415 | 173200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20240415 | 173100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20240415 | 173000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20240415 | 172900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20240415 | 172800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20240415 | 172700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20240415 | 172600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20240415 | 172500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20240415 | 172400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20240415 | 172300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20240415 | 172200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20240415 | 172100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20240415 | 172000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20240415 | 171900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20240415 | 171800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20240415 | 171700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20240415 | 171600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20240415 | 171500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20240415 | 171400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 3474 |
| 123 | 20240415 | 171300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20240415 | 171200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20240415 | 171100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20240415 | 171000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20240415 | 170900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20240415 | 170800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20240415 | 170700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20240415 | 170600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20240415 | 170500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20240415 | 170400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20240415 | 170300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20240415 | 170200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20240415 | 170100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20240415 | 170000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20240415 | 165900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20240415 | 165800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20240415 | 165700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20240415 | 165600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20240415 | 165500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20240415 | 165400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20240415 | 165300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20240415 | 165200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20240415 | 165100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20240415 | 165000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20240415 | 164900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20240415 | 164800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20240415 | 164700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20240415 | 164600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20240415 | 164500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20240415 | 164400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 3474 |
| 153 | 20240415 | 164300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20240415 | 164200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20240415 | 164100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20240415 | 164000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20240415 | 163900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20240415 | 163800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20240415 | 163700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20240415 | 163600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20240415 | 163500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20240415 | 163400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20240415 | 163300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20240415 | 163200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20240415 | 163100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20240415 | 163000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20240415 | 162900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20240415 | 162800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20240415 | 162700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20240415 | 162600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20240415 | 162500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20240415 | 162400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20240415 | 162300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20240415 | 162200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20240415 | 162100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20240415 | 162000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20240415 | 161900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20240415 | 161800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20240415 | 161700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20240415 | 161600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20240415 | 161500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20240415 | 161400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 3474 |
| 183 | 20240415 | 161300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20240415 | 161200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20240415 | 161100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20240415 | 161000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20240415 | 160900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20240415 | 160800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20240415 | 160700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20240415 | 160600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20240415 | 160500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20240415 | 160400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20240415 | 160300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20240415 | 160200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20240415 | 160100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20240415 | 160000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20240415 | 155900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20240415 | 155800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20240415 | 155700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20240415 | 155600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20240415 | 155500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20240415 | 155400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20240415 | 155300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20240415 | 155200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20240415 | 155100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20240415 | 155000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20240415 | 154900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20240415 | 154800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20240415 | 154700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20240415 | 154600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20240415 | 154500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20240415 | 154400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 3474 |
| 213 | 20240415 | 154300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20240415 | 154200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20240415 | 154100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20240415 | 154000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 217 | 20240415 | 153900 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 218 | 20240415 | 153800 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 219 | 20240415 | 153700 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 220 | 20240415 | 153600 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 221 | 20240415 | 153500 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 222 | 20240415 | 153400 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 223 | 20240415 | 153300 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 224 | 20240415 | 153200 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 225 | 20240415 | 153100 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 226 | 20240415 | 153000 | 12513937200 | 35750 | 35750 | 35750 | 35750 | 3474 |
| 227 | 20240415 | 152900 | 12389741700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20240415 | 152800 | 12389741700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 229 | 20240415 | 152700 | 12389741700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 230 | 20240415 | 152600 | 12389741700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 231 | 20240415 | 152500 | 12389741700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 232 | 20240415 | 152400 | 12389741700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 233 | 20240415 | 152300 | 12389741700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 234 | 20240415 | 152200 | 12389741700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 235 | 20240415 | 152100 | 12389741700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 236 | 20240415 | 152000 | 12389741700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 237 | 20240415 | 151900 | 12389741700 | 35650 | 35850 | 35850 | 35650 | 1986 |
| 238 | 20240415 | 151800 | 12318691450 | 35800 | 35900 | 35900 | 35800 | 2171 |
| 239 | 20240415 | 151700 | 12240859150 | 35900 | 35950 | 35950 | 35850 | 829 |
| 240 | 20240415 | 151600 | 12211097300 | 35900 | 35950 | 36000 | 35900 | 1659 |
| 241 | 20240415 | 151500 | 12151500450 | 35900 | 35950 | 36000 | 35900 | 1525 |
| 242 | 20240415 | 151400 | 12096676950 | 35950 | 35950 | 35950 | 35900 | 879 |
| 243 | 20240415 | 151300 | 12065094600 | 35950 | 35950 | 35950 | 35900 | 1533 |
| 244 | 20240415 | 151200 | 12010038400 | 35950 | 35950 | 35950 | 35900 | 1071 |
| 245 | 20240415 | 151100 | 11971551200 | 35950 | 35950 | 35950 | 35850 | 727 |
| 246 | 20240415 | 151000 | 11945446800 | 35950 | 35850 | 35950 | 35850 | 1874 |
| 247 | 20240415 | 150900 | 11878239450 | 35900 | 35900 | 35950 | 35850 | 1291 |
| 248 | 20240415 | 150800 | 11831871550 | 35950 | 35950 | 36000 | 35900 | 1394 |
| 249 | 20240415 | 150700 | 11781713300 | 36000 | 36000 | 36000 | 35950 | 3269 |
| 250 | 20240415 | 150600 | 11664131700 | 36000 | 36000 | 36000 | 35950 | 1692 |
| 251 | 20240415 | 150500 | 11603235950 | 36000 | 35900 | 36000 | 35850 | 3917 |
| 252 | 20240415 | 150400 | 11462394250 | 35900 | 35800 | 35900 | 35800 | 1094 |
| 253 | 20240415 | 150300 | 11423146000 | 35850 | 35750 | 35900 | 35700 | 1371 |
| 254 | 20240415 | 150200 | 11374077450 | 35750 | 35850 | 35900 | 35750 | 1719 |
| 255 | 20240415 | 150100 | 11312568300 | 35850 | 35900 | 35900 | 35800 | 2572 |
| 256 | 20240415 | 150000 | 11220330100 | 35900 | 35900 | 35900 | 35850 | 1219 |
| 257 | 20240415 | 145900 | 11176574600 | 35850 | 35950 | 35950 | 35850 | 1569 |
| 258 | 20240415 | 145800 | 11120205950 | 35950 | 35950 | 36000 | 35850 | 2037 |
| 259 | 20240415 | 145700 | 11046997300 | 35950 | 35950 | 36000 | 35900 | 2078 |
| 260 | 20240415 | 145600 | 10972271150 | 35950 | 35900 | 35950 | 35900 | 2457 |
| 261 | 20240415 | 145500 | 10883957450 | 35950 | 35950 | 35950 | 35850 | 1190 |
| 262 | 20240415 | 145400 | 10841189300 | 35950 | 35950 | 35950 | 35900 | 2141 |
| 263 | 20240415 | 145300 | 10764255550 | 35950 | 35950 | 35950 | 35900 | 1489 |
| 264 | 20240415 | 145200 | 10710743800 | 35950 | 35900 | 35950 | 35800 | 4641 |
| 265 | 20240415 | 145100 | 10544126850 | 35900 | 35900 | 35900 | 35800 | 1596 |
| 266 | 20240415 | 145000 | 10486848050 | 35900 | 35850 | 35900 | 35800 | 1650 |
| 267 | 20240415 | 144900 | 10427627700 | 35850 | 35900 | 35900 | 35850 | 1427 |
| 268 | 20240415 | 144800 | 10376404750 | 35900 | 35900 | 35950 | 35800 | 2921 |
| 269 | 20240415 | 144700 | 10271591650 | 35900 | 35900 | 35900 | 35850 | 1798 |
| 270 | 20240415 | 144600 | 10207050850 | 35850 | 35800 | 35850 | 35750 | 1592 |
| 271 | 20240415 | 144500 | 10150002900 | 35800 | 35750 | 35800 | 35700 | 2548 |
| 272 | 20240415 | 144400 | 10058870500 | 35700 | 35750 | 35800 | 35700 | 1896 |
| 273 | 20240415 | 144300 | 9991078450 | 35750 | 35650 | 35750 | 35650 | 2479 |
| 274 | 20240415 | 144200 | 9902604950 | 35600 | 35550 | 35650 | 35500 | 3742 |
| 275 | 20240415 | 144100 | 9769477750 | 35550 | 35550 | 35600 | 35500 | 1427 |
| 276 | 20240415 | 144000 | 9718754400 | 35600 | 35550 | 35600 | 35450 | 1408 |
| 277 | 20240415 | 143900 | 9668703350 | 35550 | 35550 | 35600 | 35450 | 1356 |
| 278 | 20240415 | 143800 | 9620501650 | 35550 | 35500 | 35550 | 35450 | 786 |
| 279 | 20240415 | 143700 | 9592574100 | 35500 | 35450 | 35500 | 35400 | 719 |
| 280 | 20240415 | 143600 | 9567072650 | 35500 | 35500 | 35500 | 35400 | 680 |
| 281 | 20240415 | 143500 | 9542954300 | 35500 | 35500 | 35500 | 35400 | 622 |
| 282 | 20240415 | 143400 | 9520895850 | 35500 | 35500 | 35500 | 35400 | 807 |
| 283 | 20240415 | 143300 | 9492309550 | 35500 | 35500 | 35550 | 35500 | 1052 |
| 284 | 20240415 | 143200 | 9454947500 | 35500 | 35500 | 35500 | 35450 | 406 |
| 285 | 20240415 | 143100 | 9440539700 | 35450 | 35300 | 35500 | 35300 | 844 |
| 286 | 20240415 | 143000 | 9410636850 | 35350 | 35400 | 35450 | 35350 | 484 |
| 287 | 20240415 | 142900 | 9393507200 | 35450 | 35300 | 35450 | 35250 | 2064 |
| 288 | 20240415 | 142800 | 9320598250 | 35300 | 35350 | 35350 | 35250 | 920 |
| 289 | 20240415 | 142700 | 9288123950 | 35350 | 35400 | 35400 | 35300 | 646 |
| 290 | 20240415 | 142600 | 9265289450 | 35350 | 35450 | 35450 | 35350 | 567 |
| 291 | 20240415 | 142500 | 9245228500 | 35400 | 35500 | 35500 | 35400 | 1310 |
| 292 | 20240415 | 142400 | 9198804900 | 35500 | 35500 | 35600 | 35500 | 1445 |
| 293 | 20240415 | 142300 | 9147417550 | 35500 | 35550 | 35650 | 35500 | 937 |
| 294 | 20240415 | 142200 | 9114106150 | 35550 | 35550 | 35600 | 35500 | 550 |
| 295 | 20240415 | 142100 | 9094559150 | 35600 | 35550 | 35650 | 35550 | 2190 |
| 296 | 20240415 | 142000 | 9016666450 | 35550 | 35600 | 35650 | 35550 | 596 |
| 297 | 20240415 | 141900 | 8995459700 | 35600 | 35700 | 35750 | 35600 | 1571 |
| 298 | 20240415 | 141800 | 8939430550 | 35700 | 35650 | 35700 | 35650 | 2401 |
| 299 | 20240415 | 141700 | 8853812850 | 35650 | 35600 | 35650 | 35600 | 838 |
| 300 | 20240415 | 141600 | 8823967050 | 35600 | 35600 | 35600 | 35550 | 713 |
| 301 | 20240415 | 141500 | 8798585450 | 35500 | 35500 | 35600 | 35500 | 983 |
| 302 | 20240415 | 141400 | 8763643800 | 35500 | 35550 | 35600 | 35450 | 537 |
| 303 | 20240415 | 141300 | 8744563450 | 35550 | 35500 | 35550 | 35500 | 1470 |
| 304 | 20240415 | 141200 | 8692311000 | 35500 | 35450 | 35550 | 35450 | 496 |
| 305 | 20240415 | 141100 | 8674702700 | 35500 | 35500 | 35500 | 35400 | 576 |
| 306 | 20240415 | 141000 | 8654260300 | 35500 | 35400 | 35500 | 35350 | 453 |
| 307 | 20240415 | 140900 | 8638208100 | 35400 | 35400 | 35500 | 35300 | 515 |
| 308 | 20240415 | 140800 | 8619966250 | 35350 | 35450 | 35500 | 35300 | 914 |
| 309 | 20240415 | 140700 | 8587667250 | 35350 | 35500 | 35550 | 35350 | 1596 |
| 310 | 20240415 | 140600 | 8531105500 | 35450 | 35500 | 35550 | 35450 | 2274 |
| 311 | 20240415 | 140500 | 8450406650 | 35500 | 35500 | 35500 | 35450 | 1599 |
| 312 | 20240415 | 140400 | 8393670350 | 35500 | 35400 | 35500 | 35400 | 3048 |
| 313 | 20240415 | 140300 | 8285673650 | 35400 | 35300 | 35400 | 35250 | 2440 |
| 314 | 20240415 | 140200 | 8199415350 | 35300 | 35200 | 35300 | 35200 | 733 |
| 315 | 20240415 | 140100 | 8173543750 | 35250 | 35250 | 35300 | 35200 | 606 |
| 316 | 20240415 | 140000 | 8152190400 | 35250 | 35100 | 35250 | 35100 | 5236 |
| 317 | 20240415 | 135900 | 7968084750 | 35100 | 35050 | 35100 | 35000 | 573 |
| 318 | 20240415 | 135800 | 7947983800 | 35100 | 35100 | 35100 | 35000 | 970 |
| 319 | 20240415 | 135700 | 7913997450 | 35050 | 35000 | 35100 | 35000 | 2804 |
| 320 | 20240415 | 135600 | 7815737550 | 35000 | 35000 | 35000 | 34950 | 727 |
| 321 | 20240415 | 135500 | 7790292900 | 35000 | 34900 | 35000 | 34900 | 296 |
| 322 | 20240415 | 135400 | 7779947100 | 34900 | 34950 | 34950 | 34900 | 86 |
| 323 | 20240415 | 135300 | 7776942450 | 35000 | 34950 | 35000 | 34900 | 257 |
| 324 | 20240415 | 135200 | 7767961450 | 35000 | 35000 | 35000 | 34900 | 542 |
| 325 | 20240415 | 135100 | 7749016200 | 35000 | 34950 | 35000 | 34900 | 1100 |
| 326 | 20240415 | 135000 | 7710570800 | 34950 | 34800 | 34950 | 34800 | 337 |
| 327 | 20240415 | 134900 | 7698822150 | 34850 | 34850 | 34850 | 34800 | 204 |
| 328 | 20240415 | 134800 | 7691720850 | 34850 | 34900 | 34900 | 34800 | 374 |
| 329 | 20240415 | 134700 | 7678684500 | 34900 | 34850 | 34900 | 34850 | 96 |
| 330 | 20240415 | 134600 | 7675334700 | 34900 | 34900 | 34950 | 34850 | 246 |
| 331 | 20240415 | 134500 | 7666750050 | 34900 | 34900 | 34900 | 34850 | 102 |
| 332 | 20240415 | 134400 | 7663190550 | 34850 | 34850 | 34900 | 34800 | 249 |
| 333 | 20240415 | 134300 | 7654509050 | 34850 | 34800 | 34950 | 34800 | 44 |
| 334 | 20240415 | 134200 | 7652973900 | 34900 | 34900 | 34950 | 34800 | 479 |
| 335 | 20240415 | 134100 | 7636258900 | 34950 | 34900 | 34950 | 34800 | 291 |
| 336 | 20240415 | 134000 | 7626112850 | 34850 | 34950 | 34950 | 34850 | 146 |
| 337 | 20240415 | 133900 | 7621016950 | 34950 | 34950 | 34950 | 34900 | 124 |
| 338 | 20240415 | 133800 | 7616683300 | 34950 | 34900 | 34950 | 34850 | 165 |
| 339 | 20240415 | 133700 | 7610921650 | 34950 | 34950 | 34950 | 34850 | 203 |
| 340 | 20240415 | 133600 | 7603829700 | 34950 | 34800 | 34950 | 34800 | 189 |
| 341 | 20240415 | 133500 | 7597241050 | 34750 | 34700 | 34800 | 34700 | 255 |
| 342 | 20240415 | 133400 | 7588383600 | 34700 | 34700 | 34700 | 34650 | 382 |
| 343 | 20240415 | 133300 | 7575133200 | 34700 | 34750 | 34800 | 34650 | 558 |
| 344 | 20240415 | 133200 | 7555767050 | 34800 | 35000 | 35050 | 34750 | 984 |
| 345 | 20240415 | 133100 | 7521462100 | 35050 | 35050 | 35050 | 34950 | 215 |
| 346 | 20240415 | 133000 | 7513929100 | 35000 | 35050 | 35050 | 34950 | 522 |
| 347 | 20240415 | 132900 | 7495636950 | 35050 | 35050 | 35050 | 35000 | 281 |
| 348 | 20240415 | 132800 | 7485792400 | 35000 | 35050 | 35050 | 34950 | 279 |
| 349 | 20240415 | 132700 | 7476020500 | 35050 | 35050 | 35100 | 35000 | 305 |
| 350 | 20240415 | 132600 | 7465331700 | 35050 | 35050 | 35050 | 34950 | 283 |
| 351 | 20240415 | 132500 | 7455420400 | 35050 | 35050 | 35050 | 35000 | 264 |
| 352 | 20240415 | 132400 | 7446168100 | 35050 | 35000 | 35050 | 35000 | 360 |
| 353 | 20240415 | 132300 | 7433555650 | 35050 | 35000 | 35050 | 34950 | 884 |
| 354 | 20240415 | 132200 | 7402610500 | 34950 | 35050 | 35050 | 34950 | 1054 |
| 355 | 20240415 | 132100 | 7365743550 | 35050 | 35050 | 35050 | 35050 | 430 |
| 356 | 20240415 | 132000 | 7350672050 | 35050 | 35000 | 35050 | 35000 | 960 |
| 357 | 20240415 | 131900 | 7317050200 | 35000 | 35050 | 35050 | 34950 | 1026 |
| 358 | 20240415 | 131800 | 7281118800 | 35050 | 35050 | 35100 | 35000 | 532 |
| 359 | 20240415 | 131700 | 7262468450 | 35050 | 35050 | 35100 | 35000 | 452 |
| 360 | 20240415 | 131600 | 7246616050 | 35100 | 35100 | 35100 | 35050 | 2417 |
| 361 | 20240415 | 131500 | 7161830200 | 35000 | 35000 | 35150 | 35000 | 2007 |
| 362 | 20240415 | 131400 | 7091434700 | 35050 | 34850 | 35050 | 34850 | 4279 |
| 363 | 20240415 | 131300 | 6941786700 | 34900 | 34600 | 34900 | 34600 | 2301 |
| 364 | 20240415 | 131200 | 6861673350 | 34600 | 34750 | 34800 | 34600 | 1332 |
| 365 | 20240415 | 131100 | 6815408800 | 34750 | 34650 | 34750 | 34600 | 1525 |
| 366 | 20240415 | 131000 | 6762567300 | 34800 | 34800 | 34800 | 34650 | 875 |
| 367 | 20240415 | 130900 | 6732165950 | 34800 | 34750 | 34800 | 34700 | 570 |
| 368 | 20240415 | 130800 | 6712360850 | 34700 | 34750 | 34750 | 34700 | 147 |
| 369 | 20240415 | 130700 | 6707252800 | 34750 | 34650 | 34750 | 34650 | 169 |
| 370 | 20240415 | 130600 | 6701387600 | 34650 | 34700 | 34700 | 34650 | 36 |
| 371 | 20240415 | 130500 | 6700138650 | 34650 | 34650 | 34750 | 34650 | 293 |
| 372 | 20240415 | 130400 | 6689981800 | 34750 | 34650 | 34750 | 34650 | 1407 |
| 373 | 20240415 | 130300 | 6641161850 | 34650 | 34650 | 34650 | 34600 | 118 |
| 374 | 20240415 | 130200 | 6637074800 | 34700 | 34700 | 34700 | 34600 | 43 |
| 375 | 20240415 | 130100 | 6635584450 | 34650 | 34600 | 34650 | 34600 | 694 |
| 376 | 20240415 | 130000 | 6611537500 | 34650 | 34600 | 34650 | 34600 | 85 |
| 377 | 20240415 | 125900 | 6608592500 | 34650 | 34650 | 34650 | 34600 | 287 |
| 378 | 20240415 | 125800 | 6598653900 | 34600 | 34550 | 34600 | 34550 | 450 |
| 379 | 20240415 | 125700 | 6583085550 | 34600 | 34650 | 34650 | 34600 | 126 |
| 380 | 20240415 | 125600 | 6578724950 | 34650 | 34600 | 34650 | 34600 | 1030 |
| 381 | 20240415 | 125500 | 6543086350 | 34600 | 34550 | 34600 | 34500 | 1213 |
| 382 | 20240415 | 125400 | 6501180250 | 34550 | 34500 | 34550 | 34500 | 530 |
| 383 | 20240415 | 125300 | 6482869950 | 34500 | 34550 | 34550 | 34500 | 658 |
| 384 | 20240415 | 125200 | 6460167850 | 34550 | 34550 | 34550 | 34550 | 211 |
| 385 | 20240415 | 125100 | 6452877800 | 34550 | 34550 | 34550 | 34500 | 618 |
| 386 | 20240415 | 125000 | 6431525950 | 34550 | 34550 | 34550 | 34550 | 53 |
| 387 | 20240415 | 124900 | 6429694800 | 34550 | 34500 | 34550 | 34450 | 1024 |
| 388 | 20240415 | 124800 | 6394379250 | 34500 | 34450 | 34500 | 34400 | 899 |
| 389 | 20240415 | 124700 | 6363409300 | 34450 | 34400 | 34450 | 34400 | 314 |
| 390 | 20240415 | 124600 | 6352604250 | 34350 | 34350 | 34400 | 34350 | 232 |
| 391 | 20240415 | 124500 | 6344628150 | 34400 | 34350 | 34400 | 34300 | 499 |
| 392 | 20240415 | 124400 | 6327488450 | 34350 | 34350 | 34350 | 34350 | 59 |
| 393 | 20240415 | 124300 | 6325461800 | 34350 | 34350 | 34350 | 34350 | 164 |
| 394 | 20240415 | 124200 | 6319828400 | 34300 | 34300 | 34350 | 34300 | 167 |
| 395 | 20240415 | 124100 | 6314097100 | 34350 | 34350 | 34350 | 34300 | 70 |
| 396 | 20240415 | 124000 | 6311692750 | 34350 | 34400 | 34400 | 34300 | 152 |
| 397 | 20240415 | 123900 | 6306469350 | 34400 | 34400 | 34450 | 34350 | 22 |
| 398 | 20240415 | 123800 | 6305712600 | 34400 | 34450 | 34450 | 34400 | 268 |
| 399 | 20240415 | 123700 | 6296491250 | 34400 | 34400 | 34400 | 34400 | 331 |
| 400 | 20240415 | 123600 | 6285104850 | 34400 | 34400 | 34400 | 34350 | 159 |
| 401 | 20240415 | 123500 | 6279635700 | 34400 | 34400 | 34400 | 34400 | 372 |
| 402 | 20240415 | 123400 | 6266838900 | 34400 | 34350 | 34400 | 34300 | 631 |
| 403 | 20240415 | 123300 | 6245164150 | 34300 | 34350 | 34350 | 34300 | 27 |
| 404 | 20240415 | 123200 | 6244237700 | 34350 | 34300 | 34350 | 34300 | 193 |
| 405 | 20240415 | 123100 | 6237615350 | 34300 | 34300 | 34350 | 34300 | 400 |
| 406 | 20240415 | 123000 | 6223894900 | 34300 | 34250 | 34300 | 34250 | 182 |
| 407 | 20240415 | 122900 | 6217652900 | 34250 | 34250 | 34300 | 34250 | 38 |
| 408 | 20240415 | 122800 | 6216349650 | 34250 | 34250 | 34300 | 34200 | 340 |
| 409 | 20240415 | 122700 | 6204705700 | 34200 | 34150 | 34200 | 34150 | 215 |
| 410 | 20240415 | 122600 | 6197352800 | 34200 | 34200 | 34200 | 34200 | 54 |
| 411 | 20240415 | 122500 | 6195506000 | 34150 | 34150 | 34150 | 34150 | 119 |
| 412 | 20240415 | 122400 | 6191442150 | 34150 | 34150 | 34150 | 34150 | 75 |
| 413 | 20240415 | 122300 | 6188880900 | 34150 | 34150 | 34150 | 34150 | 24 |
| 414 | 20240415 | 122200 | 6188061300 | 34150 | 34100 | 34150 | 34100 | 109 |
| 415 | 20240415 | 122100 | 6184343700 | 34100 | 34100 | 34100 | 34100 | 38 |
| 416 | 20240415 | 122000 | 6183047900 | 34100 | 34100 | 34100 | 34050 | 430 |
| 417 | 20240415 | 121900 | 6168406150 | 34100 | 34050 | 34100 | 34050 | 105 |
| 418 | 20240415 | 121800 | 6164825850 | 34100 | 34100 | 34100 | 34050 | 66 |
| 419 | 20240415 | 121700 | 6162575450 | 34050 | 34050 | 34100 | 34050 | 121 |
| 420 | 20240415 | 121600 | 6158453850 | 34100 | 34100 | 34100 | 34050 | 56 |
| 421 | 20240415 | 121500 | 6156544350 | 34100 | 34050 | 34100 | 34050 | 30 |
| 422 | 20240415 | 121400 | 6155522700 | 34050 | 34100 | 34100 | 34050 | 47 |
| 423 | 20240415 | 121300 | 6153920200 | 34100 | 34100 | 34100 | 34050 | 50 |
| 424 | 20240415 | 121200 | 6152215850 | 34050 | 34100 | 34100 | 34050 | 151 |
| 425 | 20240415 | 121100 | 6147066950 | 34050 | 34050 | 34050 | 34050 | 55 |
| 426 | 20240415 | 121000 | 6145194200 | 34100 | 34100 | 34100 | 34050 | 139 |
| 427 | 20240415 | 120900 | 6140457000 | 34050 | 34100 | 34100 | 34050 | 52 |
| 428 | 20240415 | 120800 | 6138683900 | 34100 | 34050 | 34100 | 34050 | 53 |
| 429 | 20240415 | 120700 | 6136876900 | 34050 | 34050 | 34050 | 33950 | 424 |
| 430 | 20240415 | 120600 | 6122463550 | 34050 | 34050 | 34100 | 34000 | 111 |
| 431 | 20240415 | 120500 | 6118680350 | 34050 | 34000 | 34100 | 34000 | 97 |
| 432 | 20240415 | 120400 | 6115380250 | 34000 | 34000 | 34050 | 34000 | 96 |
| 433 | 20240415 | 120300 | 6112111750 | 33950 | 34050 | 34100 | 33950 | 586 |
| 434 | 20240415 | 120200 | 6092178700 | 34050 | 34050 | 34100 | 34050 | 93 |
| 435 | 20240415 | 120100 | 6089007700 | 34100 | 34050 | 34100 | 34050 | 158 |
| 436 | 20240415 | 120000 | 6083623850 | 34050 | 34100 | 34100 | 34050 | 52 |
| 437 | 20240415 | 115900 | 6081851300 | 34100 | 34050 | 34100 | 34050 | 52 |
| 438 | 20240415 | 115800 | 6080080250 | 34100 | 34050 | 34100 | 34000 | 74 |
| 439 | 20240415 | 115700 | 6077557600 | 34050 | 34050 | 34050 | 33950 | 1522 |
| 440 | 20240415 | 115600 | 6025808350 | 34050 | 34050 | 34050 | 34000 | 47 |
| 441 | 20240415 | 115500 | 6024208150 | 34050 | 34050 | 34050 | 34050 | 61 |
| 442 | 20240415 | 115400 | 6022131100 | 34100 | 34050 | 34100 | 34000 | 136 |
| 443 | 20240415 | 115300 | 6017498950 | 34050 | 34000 | 34050 | 34000 | 31 |
| 444 | 20240415 | 115200 | 6016444600 | 34050 | 34000 | 34050 | 34000 | 116 |
| 445 | 20240415 | 115100 | 6012498400 | 34000 | 34000 | 34050 | 34000 | 480 |
| 446 | 20240415 | 115000 | 5996176300 | 34000 | 34000 | 34000 | 33950 | 70 |
| 447 | 20240415 | 114900 | 5993796450 | 34000 | 34000 | 34050 | 33950 | 255 |
| 448 | 20240415 | 114800 | 5985131300 | 34000 | 34100 | 34100 | 34000 | 3194 |
| 449 | 20240415 | 114700 | 5876513300 | 34100 | 34050 | 34100 | 34050 | 93 |
| 450 | 20240415 | 114600 | 5873345250 | 34000 | 34050 | 34050 | 34000 | 1331 |
| 451 | 20240415 | 114500 | 5828025050 | 34150 | 34150 | 34200 | 34100 | 2363 |
| 452 | 20240415 | 114400 | 5747442950 | 34200 | 34150 | 34200 | 34100 | 540 |
| 453 | 20240415 | 114300 | 5729000950 | 34100 | 34100 | 34150 | 34100 | 171 |
| 454 | 20240415 | 114200 | 5723161600 | 34150 | 34150 | 34150 | 34100 | 21 |
| 455 | 20240415 | 114100 | 5722444600 | 34150 | 34150 | 34200 | 34150 | 130 |
| 456 | 20240415 | 114000 | 5718000700 | 34150 | 34150 | 34150 | 34150 | 155 |
| 457 | 20240415 | 113900 | 5712707450 | 34150 | 34150 | 34150 | 34150 | 89 |
| 458 | 20240415 | 113800 | 5709668100 | 34150 | 34100 | 34150 | 34100 | 56 |
| 459 | 20240415 | 113700 | 5707757850 | 34200 | 34150 | 34200 | 34100 | 99 |
| 460 | 20240415 | 113600 | 5704374500 | 34150 | 34150 | 34200 | 34150 | 35 |
| 461 | 20240415 | 113500 | 5703178200 | 34100 | 34150 | 34200 | 34100 | 144 |
| 462 | 20240415 | 113400 | 5698260400 | 34150 | 34150 | 34200 | 34100 | 127 |
| 463 | 20240415 | 113300 | 5693923450 | 34150 | 34200 | 34200 | 34150 | 555 |
| 464 | 20240415 | 113200 | 5674968400 | 34150 | 34150 | 34200 | 34150 | 45 |
| 465 | 20240415 | 113100 | 5673431100 | 34150 | 34150 | 34150 | 34100 | 91 |
| 466 | 20240415 | 113000 | 5670323700 | 34150 | 34100 | 34150 | 34100 | 308 |
| 467 | 20240415 | 112900 | 5659818100 | 34100 | 34100 | 34150 | 34100 | 77 |
| 468 | 20240415 | 112800 | 5657190750 | 34150 | 34200 | 34200 | 34150 | 322 |
| 469 | 20240415 | 112700 | 5646191950 | 34200 | 34200 | 34200 | 34150 | 106 |
| 470 | 20240415 | 112600 | 5642570450 | 34200 | 34200 | 34200 | 34150 | 21 |
| 471 | 20240415 | 112500 | 5641852300 | 34200 | 34200 | 34250 | 34200 | 140 |
| 472 | 20240415 | 112400 | 5637057600 | 34250 | 34200 | 34250 | 34150 | 213 |
| 473 | 20240415 | 112300 | 5629771950 | 34200 | 34250 | 34250 | 34200 | 327 |
| 474 | 20240415 | 112200 | 5618585000 | 34250 | 34200 | 34250 | 34200 | 43 |
| 475 | 20240415 | 112100 | 5617112800 | 34300 | 34300 | 34350 | 34250 | 678 |
| 476 | 20240415 | 112000 | 5593886450 | 34350 | 34350 | 34350 | 34250 | 411 |
| 477 | 20240415 | 111900 | 5579786550 | 34300 | 34400 | 34400 | 34300 | 222 |
| 478 | 20240415 | 111800 | 5572167400 | 34400 | 34350 | 34400 | 34300 | 34 |
| 479 | 20240415 | 111700 | 5570999600 | 34350 | 34250 | 34400 | 34250 | 177 |
| 480 | 20240415 | 111600 | 5564922000 | 34300 | 34350 | 34350 | 34250 | 410 |
| 481 | 20240415 | 111500 | 5550859150 | 34350 | 34350 | 34350 | 34350 | 35 |
| 482 | 20240415 | 111400 | 5549656900 | 34350 | 34300 | 34350 | 34300 | 428 |
| 483 | 20240415 | 111300 | 5534955250 | 34350 | 34350 | 34350 | 34300 | 269 |
| 484 | 20240415 | 111200 | 5525715250 | 34300 | 34350 | 34350 | 34300 | 37 |
| 485 | 20240415 | 111100 | 5524444450 | 34350 | 34300 | 34350 | 34300 | 74 |
| 486 | 20240415 | 111000 | 5521902950 | 34350 | 34350 | 34350 | 34300 | 70 |
| 487 | 20240415 | 110900 | 5519498700 | 34300 | 34300 | 34350 | 34300 | 660 |
| 488 | 20240415 | 110800 | 5496848350 | 34300 | 34300 | 34300 | 34300 | 193 |
| 489 | 20240415 | 110700 | 5490228450 | 34250 | 34200 | 34250 | 34200 | 241 |
| 490 | 20240415 | 110600 | 5481976100 | 34200 | 34200 | 34250 | 34200 | 428 |
| 491 | 20240415 | 110500 | 5467337850 | 34200 | 34200 | 34200 | 34150 | 177 |
| 492 | 20240415 | 110400 | 5461284650 | 34200 | 34200 | 34200 | 34200 | 28 |
| 493 | 20240415 | 110300 | 5460327050 | 34150 | 34100 | 34150 | 34100 | 259 |
| 494 | 20240415 | 110200 | 5451482600 | 34150 | 34150 | 34150 | 34150 | 46 |
| 495 | 20240415 | 110100 | 5449911700 | 34150 | 34100 | 34150 | 34050 | 418 |
| 496 | 20240415 | 110000 | 5435656150 | 34100 | 34050 | 34100 | 34000 | 182 |
| 497 | 20240415 | 105900 | 5429457900 | 34050 | 34050 | 34100 | 34050 | 188 |
| 498 | 20240415 | 105800 | 5423055600 | 34050 | 34100 | 34100 | 34000 | 2060 |
| 499 | 20240415 | 105700 | 5352930400 | 34050 | 34000 | 34050 | 34000 | 106 |
| 500 | 20240415 | 105600 | 5349323100 | 33900 | 34000 | 34000 | 33900 | 265 |
| 501 | 20240415 | 105500 | 5340325900 | 34000 | 34000 | 34000 | 33950 | 3567 |
| 502 | 20240415 | 105400 | 5219136100 | 34000 | 34050 | 34100 | 34000 | 191 |
| 503 | 20240415 | 105300 | 5212633300 | 34050 | 34050 | 34050 | 34000 | 360 |
| 504 | 20240415 | 105200 | 5200378000 | 34050 | 34050 | 34050 | 34050 | 57 |
| 505 | 20240415 | 105100 | 5198437150 | 34050 | 34050 | 34050 | 34000 | 427 |
| 506 | 20240415 | 105000 | 5183898000 | 34050 | 34000 | 34100 | 34000 | 290 |
| 507 | 20240415 | 104900 | 5174025150 | 34050 | 34050 | 34100 | 34000 | 1072 |
| 508 | 20240415 | 104800 | 5137523650 | 34100 | 34100 | 34100 | 34050 | 44 |
| 509 | 20240415 | 104700 | 5136023450 | 34100 | 34150 | 34150 | 34050 | 595 |
| 510 | 20240415 | 104600 | 5115733450 | 34150 | 34150 | 34150 | 34100 | 69 |
| 511 | 20240415 | 104500 | 5113377350 | 34150 | 34150 | 34150 | 34100 | 210 |
| 512 | 20240415 | 104400 | 5106208150 | 34200 | 34150 | 34200 | 34150 | 41 |
| 513 | 20240415 | 104300 | 5104806450 | 34200 | 34150 | 34200 | 34150 | 351 |
| 514 | 20240415 | 104200 | 5092819050 | 34150 | 34200 | 34200 | 34150 | 920 |
| 515 | 20240415 | 104100 | 5061395550 | 34200 | 34200 | 34200 | 34150 | 307 |
| 516 | 20240415 | 104000 | 5050897400 | 34150 | 34150 | 34200 | 34150 | 426 |
| 517 | 20240415 | 103900 | 5036333600 | 34200 | 34250 | 34250 | 34200 | 665 |
| 518 | 20240415 | 103800 | 5013588800 | 34250 | 34150 | 34250 | 34150 | 111 |
| 519 | 20240415 | 103700 | 5009792250 | 34250 | 34150 | 34250 | 34150 | 1116 |
| 520 | 20240415 | 103600 | 4971630550 | 34200 | 34200 | 34250 | 34150 | 86 |
| 521 | 20240415 | 103500 | 4968688100 | 34150 | 34250 | 34300 | 34150 | 254 |
| 522 | 20240415 | 103400 | 4959994400 | 34300 | 34250 | 34300 | 34200 | 59 |
| 523 | 20240415 | 103300 | 4957971950 | 34250 | 34200 | 34250 | 34200 | 145 |
| 524 | 20240415 | 103200 | 4953006700 | 34200 | 34200 | 34200 | 34100 | 191 |
| 525 | 20240415 | 103100 | 4946474900 | 34150 | 34200 | 34200 | 34100 | 470 |
| 526 | 20240415 | 103000 | 4930432450 | 34200 | 34200 | 34200 | 34200 | 98 |
| 527 | 20240415 | 102900 | 4927080850 | 34200 | 34250 | 34250 | 34200 | 93 |
| 528 | 20240415 | 102800 | 4923899700 | 34250 | 34250 | 34250 | 34200 | 716 |
| 529 | 20240415 | 102700 | 4899404500 | 34250 | 34200 | 34250 | 34200 | 100 |
| 530 | 20240415 | 102600 | 4895979550 | 34200 | 34150 | 34200 | 34150 | 63 |
| 531 | 20240415 | 102500 | 4893825100 | 34150 | 34250 | 34250 | 34150 | 363 |
| 532 | 20240415 | 102400 | 4881415150 | 34250 | 34250 | 34250 | 34200 | 313 |
| 533 | 20240415 | 102300 | 4870697100 | 34250 | 34150 | 34300 | 34150 | 191 |
| 534 | 20240415 | 102200 | 4864156900 | 34200 | 34200 | 34200 | 34200 | 193 |
| 535 | 20240415 | 102100 | 4857556300 | 34200 | 34200 | 34200 | 34200 | 30 |
| 536 | 20240415 | 102000 | 4856530300 | 34200 | 34050 | 34200 | 34050 | 761 |
| 537 | 20240415 | 101900 | 4830584000 | 34050 | 34100 | 34100 | 34050 | 79 |
| 538 | 20240415 | 101800 | 4827890600 | 34000 | 34000 | 34050 | 34000 | 1592 |
| 539 | 20240415 | 101700 | 4773757250 | 34000 | 34100 | 34100 | 34000 | 3090 |
| 540 | 20240415 | 101600 | 4668617200 | 34100 | 34150 | 34150 | 34050 | 1108 |
| 541 | 20240415 | 101500 | 4630833100 | 34150 | 34150 | 34150 | 34100 | 413 |
| 542 | 20240415 | 101400 | 4616735150 | 34200 | 34150 | 34200 | 34100 | 127 |
| 543 | 20240415 | 101300 | 4612396600 | 34150 | 34150 | 34150 | 34100 | 456 |
| 544 | 20240415 | 101200 | 4596831950 | 34150 | 34150 | 34150 | 34100 | 120 |
| 545 | 20240415 | 101100 | 4592736850 | 34100 | 34150 | 34150 | 34100 | 92 |
| 546 | 20240415 | 101000 | 4589598350 | 34100 | 34150 | 34150 | 34100 | 427 |
| 547 | 20240415 | 100900 | 4575036000 | 34100 | 34200 | 34200 | 34100 | 2899 |
| 548 | 20240415 | 100800 | 4476030850 | 34200 | 34200 | 34200 | 34150 | 225 |
| 549 | 20240415 | 100700 | 4468343450 | 34200 | 34200 | 34200 | 34150 | 313 |
| 550 | 20240415 | 100600 | 4457641050 | 34250 | 34250 | 34250 | 34200 | 375 |
| 551 | 20240415 | 100500 | 4444804400 | 34300 | 34300 | 34300 | 34250 | 260 |
| 552 | 20240415 | 100400 | 4435892250 | 34300 | 34350 | 34350 | 34250 | 276 |
| 553 | 20240415 | 100300 | 4426414800 | 34350 | 34250 | 34350 | 34150 | 1624 |
| 554 | 20240415 | 100200 | 4370827150 | 34200 | 34150 | 34250 | 34150 | 700 |
| 555 | 20240415 | 100100 | 4346886850 | 34200 | 34150 | 34200 | 34100 | 622 |
| 556 | 20240415 | 100000 | 4325641750 | 34100 | 34000 | 34150 | 34000 | 1255 |
| 557 | 20240415 | 095900 | 4282903300 | 34050 | 34100 | 34100 | 34000 | 1446 |
| 558 | 20240415 | 095800 | 4233689200 | 34050 | 34100 | 34100 | 34050 | 1066 |
| 559 | 20240415 | 095700 | 4197378650 | 34100 | 34150 | 34150 | 34050 | 1685 |
| 560 | 20240415 | 095600 | 4139944950 | 34100 | 34200 | 34250 | 34100 | 5236 |
| 561 | 20240415 | 095500 | 3961066950 | 34200 | 34300 | 34300 | 34200 | 1384 |
| 562 | 20240415 | 095400 | 3913657550 | 34250 | 34350 | 34350 | 34250 | 2100 |
| 563 | 20240415 | 095300 | 3841640650 | 34300 | 34400 | 34400 | 34300 | 1380 |
| 564 | 20240415 | 095200 | 3794232800 | 34400 | 34400 | 34400 | 34350 | 1201 |
| 565 | 20240415 | 095100 | 3752921600 | 34400 | 34500 | 34500 | 34400 | 101 |
| 566 | 20240415 | 095000 | 3749445400 | 34450 | 34500 | 34550 | 34400 | 892 |
| 567 | 20240415 | 094900 | 3718716050 | 34550 | 34500 | 34550 | 34450 | 76 |
| 568 | 20240415 | 094800 | 3716095000 | 34400 | 34400 | 34400 | 34400 | 130 |
| 569 | 20240415 | 094700 | 3711623000 | 34400 | 34300 | 34450 | 34300 | 306 |
| 570 | 20240415 | 094600 | 3701099250 | 34300 | 34400 | 34450 | 34300 | 3069 |
| 571 | 20240415 | 094500 | 3595701250 | 34400 | 34600 | 34650 | 34400 | 11981 |
| 572 | 20240415 | 094400 | 3182533450 | 34650 | 34600 | 34650 | 34600 | 874 |
| 573 | 20240415 | 094300 | 3152284850 | 34550 | 34600 | 34600 | 34550 | 1694 |
| 574 | 20240415 | 094200 | 3093680650 | 34600 | 34700 | 34700 | 34600 | 881 |
| 575 | 20240415 | 094100 | 3063152050 | 34700 | 34600 | 34700 | 34600 | 70 |
| 576 | 20240415 | 094000 | 3060723850 | 34700 | 34700 | 34700 | 34600 | 1878 |
| 577 | 20240415 | 093900 | 2995624650 | 34750 | 34750 | 34750 | 34700 | 430 |
| 578 | 20240415 | 093800 | 2980702850 | 34800 | 34900 | 34900 | 34750 | 2075 |
| 579 | 20240415 | 093700 | 2908498000 | 34850 | 34800 | 34850 | 34800 | 724 |
| 580 | 20240415 | 093600 | 2883284200 | 34800 | 34850 | 34850 | 34800 | 326 |
| 581 | 20240415 | 093500 | 2871929850 | 34850 | 34800 | 34850 | 34800 | 39 |
| 582 | 20240415 | 093400 | 2870571200 | 34800 | 34850 | 34900 | 34800 | 226 |
| 583 | 20240415 | 093300 | 2862696900 | 34850 | 34850 | 34850 | 34850 | 331 |
| 584 | 20240415 | 093200 | 2851161550 | 34900 | 34950 | 34950 | 34900 | 971 |
| 585 | 20240415 | 093100 | 2817268800 | 34900 | 35050 | 35050 | 34900 | 1485 |
| 586 | 20240415 | 093000 | 2765367400 | 35050 | 34950 | 35050 | 34950 | 622 |
| 587 | 20240415 | 092900 | 2743577050 | 34950 | 35100 | 35100 | 34900 | 1781 |
| 588 | 20240415 | 092800 | 2681231950 | 35100 | 35100 | 35100 | 35050 | 91 |
| 589 | 20240415 | 092700 | 2678037900 | 35100 | 35000 | 35100 | 34950 | 1025 |
| 590 | 20240415 | 092600 | 2642152800 | 34950 | 34950 | 35000 | 34950 | 579 |
| 591 | 20240415 | 092500 | 2621888950 | 34950 | 34900 | 35000 | 34900 | 1231 |
| 592 | 20240415 | 092400 | 2578861350 | 34900 | 34800 | 34900 | 34800 | 380 |
| 593 | 20240415 | 092300 | 2565620200 | 34800 | 34700 | 34800 | 34700 | 982 |
| 594 | 20240415 | 092200 | 2531456850 | 34700 | 34650 | 34800 | 34650 | 259 |
| 595 | 20240415 | 092100 | 2522466600 | 34650 | 34500 | 34650 | 34500 | 2360 |
| 596 | 20240415 | 092000 | 2440797400 | 34500 | 34600 | 34600 | 34500 | 722 |
| 597 | 20240415 | 091900 | 2415855750 | 34600 | 34550 | 34600 | 34500 | 1885 |
| 598 | 20240415 | 091800 | 2350775000 | 34600 | 34650 | 34650 | 34550 | 3577 |
| 599 | 20240415 | 091700 | 2227087800 | 34600 | 34650 | 34650 | 34600 | 940 |
| 600 | 20240415 | 091600 | 2194541750 | 34650 | 34850 | 34850 | 34600 | 4290 |
| 601 | 20240415 | 091500 | 2045832450 | 34750 | 34900 | 34900 | 34700 | 2012 |
| 602 | 20240415 | 091400 | 1975858500 | 34950 | 35000 | 35000 | 34850 | 395 |
| 603 | 20240415 | 091300 | 1962058800 | 34950 | 35150 | 35200 | 34950 | 1927 |
| 604 | 20240415 | 091200 | 1894588950 | 35050 | 35150 | 35250 | 35050 | 3251 |
| 605 | 20240415 | 091100 | 1780261300 | 35150 | 35250 | 35350 | 35100 | 3575 |
| 606 | 20240415 | 091000 | 1654298000 | 35300 | 35300 | 35400 | 35250 | 1819 |
| 607 | 20240415 | 090900 | 1590070650 | 35300 | 35250 | 35350 | 35200 | 2457 |
| 608 | 20240415 | 090800 | 1503344250 | 35200 | 35100 | 35250 | 35050 | 5240 |
| 609 | 20240415 | 090700 | 1318999350 | 35050 | 34800 | 35100 | 34750 | 4411 |
| 610 | 20240415 | 090600 | 1164815250 | 34800 | 34750 | 34800 | 34650 | 2253 |
| 611 | 20240415 | 090500 | 1086575100 | 34700 | 34750 | 34800 | 34550 | 6011 |
| 612 | 20240415 | 090400 | 878118500 | 34750 | 34700 | 34850 | 34650 | 3732 |
| 613 | 20240415 | 090300 | 748372900 | 34700 | 34650 | 34750 | 34550 | 2125 |
| 614 | 20240415 | 090200 | 674726600 | 34600 | 34800 | 34800 | 34550 | 3735 |
| 615 | 20240415 | 090100 | 545331350 | 34800 | 34500 | 35050 | 34500 | 3742 |
| 616 | 20240415 | 090000 | 415001750 | 34500 | 34400 | 35000 | 34400 | 11415 |