33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 4821 |
| 3 | 20240415 | 192000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20240415 | 191900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20240415 | 191800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20240415 | 191700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20240415 | 191600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20240415 | 191500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20240415 | 191400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20240415 | 191300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20240415 | 191200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20240415 | 191100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20240415 | 191000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20240415 | 190900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20240415 | 190800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20240415 | 190700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20240415 | 190600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20240415 | 190500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20240415 | 190400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20240415 | 190300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20240415 | 190200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20240415 | 190100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20240415 | 190000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20240415 | 185900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20240415 | 185800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20240415 | 185700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20240415 | 185600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20240415 | 185500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20240415 | 185400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20240415 | 185300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20240415 | 185200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20240415 | 185100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 4821 |
| 33 | 20240415 | 185000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20240415 | 184900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20240415 | 184800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20240415 | 184700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20240415 | 184600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20240415 | 184500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20240415 | 184400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20240415 | 184300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20240415 | 184200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20240415 | 184100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20240415 | 184000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20240415 | 183900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20240415 | 183800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20240415 | 183700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20240415 | 183600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20240415 | 183500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20240415 | 183400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20240415 | 183300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20240415 | 183200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20240415 | 183100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20240415 | 183000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20240415 | 182900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20240415 | 182800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20240415 | 182700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20240415 | 182600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20240415 | 182500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20240415 | 182400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20240415 | 182300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20240415 | 182200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20240415 | 182100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 4821 |
| 63 | 20240415 | 182000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20240415 | 181900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20240415 | 181800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20240415 | 181700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20240415 | 181600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20240415 | 181500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20240415 | 181400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20240415 | 181300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20240415 | 181200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20240415 | 181100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20240415 | 181000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20240415 | 180900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20240415 | 180800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20240415 | 180700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20240415 | 180600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20240415 | 180500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20240415 | 180400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20240415 | 180300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20240415 | 180200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20240415 | 180100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20240415 | 180000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20240415 | 175900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20240415 | 175800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20240415 | 175700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20240415 | 175600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20240415 | 175500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20240415 | 175400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20240415 | 175300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20240415 | 175200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20240415 | 175100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 4821 |
| 93 | 20240415 | 175000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20240415 | 174900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20240415 | 174800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20240415 | 174700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20240415 | 174600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20240415 | 174500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20240415 | 174400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20240415 | 174300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20240415 | 174200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20240415 | 174100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20240415 | 174000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20240415 | 173900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20240415 | 173800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20240415 | 173700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20240415 | 173600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20240415 | 173500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20240415 | 173400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20240415 | 173300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20240415 | 173200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20240415 | 173100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20240415 | 173000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20240415 | 172900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20240415 | 172800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20240415 | 172700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20240415 | 172600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20240415 | 172500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20240415 | 172400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20240415 | 172300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20240415 | 172200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20240415 | 172100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 4821 |
| 123 | 20240415 | 172000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20240415 | 171900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20240415 | 171800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20240415 | 171700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20240415 | 171600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20240415 | 171500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20240415 | 171400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20240415 | 171300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20240415 | 171200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20240415 | 171100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20240415 | 171000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20240415 | 170900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20240415 | 170800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20240415 | 170700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20240415 | 170600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20240415 | 170500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20240415 | 170400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20240415 | 170300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20240415 | 170200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20240415 | 170100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20240415 | 170000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20240415 | 165900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20240415 | 165800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20240415 | 165700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20240415 | 165600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20240415 | 165500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20240415 | 165400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20240415 | 165300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20240415 | 165200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20240415 | 165100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 4821 |
| 153 | 20240415 | 165000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20240415 | 164900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20240415 | 164800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20240415 | 164700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20240415 | 164600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20240415 | 164500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20240415 | 164400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20240415 | 164300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20240415 | 164200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20240415 | 164100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20240415 | 164000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20240415 | 163900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20240415 | 163800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20240415 | 163700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20240415 | 163600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20240415 | 163500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20240415 | 163400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20240415 | 163300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20240415 | 163200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20240415 | 163100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20240415 | 163000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20240415 | 162900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20240415 | 162800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20240415 | 162700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20240415 | 162600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20240415 | 162500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20240415 | 162400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20240415 | 162300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20240415 | 162200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20240415 | 162100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 4821 |
| 183 | 20240415 | 162000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20240415 | 161900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20240415 | 161800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20240415 | 161700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20240415 | 161600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20240415 | 161500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20240415 | 161400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20240415 | 161300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20240415 | 161200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20240415 | 161100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20240415 | 161000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20240415 | 160900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20240415 | 160800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20240415 | 160700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20240415 | 160600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20240415 | 160500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20240415 | 160400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20240415 | 160300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20240415 | 160200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20240415 | 160100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20240415 | 160000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20240415 | 155900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20240415 | 155800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20240415 | 155700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20240415 | 155600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20240415 | 155500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20240415 | 155400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20240415 | 155300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20240415 | 155200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20240415 | 155100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 4821 |
| 213 | 20240415 | 155000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20240415 | 154900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20240415 | 154800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20240415 | 154700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20240415 | 154600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20240415 | 154500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20240415 | 154400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20240415 | 154300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20240415 | 154200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20240415 | 154100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20240415 | 154000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20240415 | 153900 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20240415 | 153800 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20240415 | 153700 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20240415 | 153600 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 228 | 20240415 | 153500 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20240415 | 153400 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20240415 | 153300 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 231 | 20240415 | 153200 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 232 | 20240415 | 153100 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 233 | 20240415 | 153000 | 7992611450 | 31000 | 31000 | 31000 | 31000 | 4821 |
| 234 | 20240415 | 152900 | 7843160450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 235 | 20240415 | 152800 | 7843160450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 236 | 20240415 | 152700 | 7843160450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 237 | 20240415 | 152600 | 7843160450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 238 | 20240415 | 152500 | 7843160450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 239 | 20240415 | 152400 | 7843160450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 240 | 20240415 | 152300 | 7843160450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 241 | 20240415 | 152200 | 7843160450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 242 | 20240415 | 152100 | 7843160450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 243 | 20240415 | 152000 | 7843160450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 244 | 20240415 | 151900 | 7843160450 | 30700 | 30750 | 30750 | 30600 | 2461 |
| 245 | 20240415 | 151800 | 7767717700 | 30700 | 30750 | 30750 | 30700 | 794 |
| 246 | 20240415 | 151700 | 7743331050 | 30700 | 30700 | 30750 | 30700 | 516 |
| 247 | 20240415 | 151600 | 7727484650 | 30700 | 30700 | 30800 | 30700 | 58 |
| 248 | 20240415 | 151500 | 7725698950 | 30800 | 30800 | 30800 | 30700 | 469 |
| 249 | 20240415 | 151400 | 7711274600 | 30800 | 30750 | 30800 | 30700 | 1301 |
| 250 | 20240415 | 151300 | 7671228050 | 30750 | 30750 | 30750 | 30700 | 335 |
| 251 | 20240415 | 151200 | 7660934850 | 30750 | 30750 | 30800 | 30700 | 483 |
| 252 | 20240415 | 151100 | 7646092800 | 30800 | 30650 | 30800 | 30650 | 570 |
| 253 | 20240415 | 151000 | 7628577200 | 30700 | 30800 | 30800 | 30700 | 2746 |
| 254 | 20240415 | 150900 | 7544213500 | 30800 | 30850 | 30850 | 30750 | 426 |
| 255 | 20240415 | 150800 | 7531092850 | 30850 | 30850 | 30850 | 30850 | 61 |
| 256 | 20240415 | 150700 | 7529211000 | 30850 | 30800 | 30850 | 30800 | 403 |
| 257 | 20240415 | 150600 | 7516796050 | 30800 | 30800 | 30850 | 30800 | 75 |
| 258 | 20240415 | 150500 | 7514485700 | 30800 | 30850 | 30850 | 30750 | 1565 |
| 259 | 20240415 | 150400 | 7466292500 | 30850 | 30850 | 30900 | 30850 | 422 |
| 260 | 20240415 | 150300 | 7453272750 | 30900 | 30850 | 30900 | 30850 | 90 |
| 261 | 20240415 | 150200 | 7450494250 | 30900 | 30850 | 30900 | 30850 | 263 |
| 262 | 20240415 | 150100 | 7442378100 | 30850 | 30850 | 30850 | 30850 | 571 |
| 263 | 20240415 | 150000 | 7424762750 | 30850 | 30900 | 30900 | 30850 | 171 |
| 264 | 20240415 | 145900 | 7419481050 | 30950 | 30900 | 30950 | 30900 | 252 |
| 265 | 20240415 | 145800 | 7411693700 | 30850 | 30850 | 30850 | 30850 | 1 |
| 266 | 20240415 | 145700 | 7411662850 | 30850 | 30900 | 30900 | 30850 | 79 |
| 267 | 20240415 | 145600 | 7409222150 | 30850 | 30850 | 30900 | 30850 | 334 |
| 268 | 20240415 | 145500 | 7398918200 | 30850 | 30800 | 30850 | 30800 | 32 |
| 269 | 20240415 | 145400 | 7397932500 | 30800 | 30850 | 30900 | 30800 | 165 |
| 270 | 20240415 | 145300 | 7392847850 | 30800 | 30800 | 30850 | 30800 | 299 |
| 271 | 20240415 | 145200 | 7383638400 | 30800 | 30850 | 30850 | 30800 | 1267 |
| 272 | 20240415 | 145100 | 7344607550 | 30850 | 30900 | 30950 | 30850 | 714 |
| 273 | 20240415 | 145000 | 7322557100 | 30900 | 30900 | 30900 | 30900 | 3 |
| 274 | 20240415 | 144900 | 7322464400 | 30850 | 30900 | 30950 | 30850 | 601 |
| 275 | 20240415 | 144800 | 7303870750 | 30900 | 30900 | 30900 | 30850 | 325 |
| 276 | 20240415 | 144700 | 7293835600 | 30850 | 30900 | 30900 | 30850 | 558 |
| 277 | 20240415 | 144600 | 7276620500 | 30850 | 30850 | 30850 | 30850 | 96 |
| 278 | 20240415 | 144500 | 7273658900 | 30850 | 30850 | 30850 | 30850 | 60 |
| 279 | 20240415 | 144400 | 7271807900 | 30800 | 30850 | 30850 | 30800 | 53 |
| 280 | 20240415 | 144300 | 7270173600 | 30850 | 30900 | 30950 | 30850 | 870 |
| 281 | 20240415 | 144200 | 7243324650 | 30900 | 30900 | 30950 | 30900 | 373 |
| 282 | 20240415 | 144100 | 7231781600 | 30900 | 30900 | 30950 | 30900 | 42 |
| 283 | 20240415 | 144000 | 7230482350 | 30950 | 30900 | 30950 | 30900 | 236 |
| 284 | 20240415 | 143900 | 7223189750 | 30900 | 30900 | 30900 | 30900 | 79 |
| 285 | 20240415 | 143800 | 7220748650 | 30950 | 30900 | 30950 | 30900 | 96 |
| 286 | 20240415 | 143700 | 7217781950 | 30900 | 30900 | 30900 | 30900 | 385 |
| 287 | 20240415 | 143600 | 7205885450 | 30900 | 30750 | 30900 | 30750 | 219 |
| 288 | 20240415 | 143500 | 7199133350 | 30750 | 30800 | 30850 | 30750 | 576 |
| 289 | 20240415 | 143400 | 7181395850 | 30850 | 30800 | 30900 | 30800 | 295 |
| 290 | 20240415 | 143300 | 7172302000 | 30800 | 30850 | 30850 | 30800 | 93 |
| 291 | 20240415 | 143200 | 7169433950 | 30900 | 30850 | 30900 | 30850 | 195 |
| 292 | 20240415 | 143100 | 7163416500 | 30850 | 30850 | 30850 | 30850 | 373 |
| 293 | 20240415 | 143000 | 7151909450 | 30800 | 30800 | 30800 | 30750 | 805 |
| 294 | 20240415 | 142900 | 7127137950 | 30800 | 30900 | 30900 | 30800 | 1274 |
| 295 | 20240415 | 142800 | 7087785600 | 30900 | 31000 | 31000 | 30900 | 5077 |
| 296 | 20240415 | 142700 | 6930449650 | 31050 | 31050 | 31100 | 31050 | 57 |
| 297 | 20240415 | 142600 | 6928679750 | 31050 | 31050 | 31100 | 31000 | 758 |
| 298 | 20240415 | 142500 | 6905141900 | 31050 | 31050 | 31050 | 31050 | 324 |
| 299 | 20240415 | 142400 | 6895081700 | 31050 | 31050 | 31050 | 31000 | 1337 |
| 300 | 20240415 | 142300 | 6853619600 | 31050 | 31100 | 31100 | 31050 | 195 |
| 301 | 20240415 | 142200 | 6847559650 | 31100 | 31100 | 31100 | 31100 | 781 |
| 302 | 20240415 | 142100 | 6823270550 | 31050 | 31050 | 31100 | 31050 | 346 |
| 303 | 20240415 | 142000 | 6812527200 | 31050 | 31050 | 31050 | 31050 | 310 |
| 304 | 20240415 | 141900 | 6802901700 | 31050 | 31050 | 31050 | 31050 | 359 |
| 305 | 20240415 | 141800 | 6791754750 | 31050 | 31050 | 31050 | 31050 | 391 |
| 306 | 20240415 | 141700 | 6779614200 | 31050 | 31000 | 31050 | 31000 | 124 |
| 307 | 20240415 | 141600 | 6775770150 | 31000 | 31100 | 31100 | 31000 | 136 |
| 308 | 20240415 | 141500 | 6771547350 | 31100 | 31050 | 31100 | 31050 | 167 |
| 309 | 20240415 | 141400 | 6766361800 | 31050 | 31050 | 31050 | 31050 | 305 |
| 310 | 20240415 | 141300 | 6756891550 | 31050 | 31050 | 31100 | 31050 | 81 |
| 311 | 20240415 | 141200 | 6754376450 | 31100 | 31050 | 31100 | 31000 | 897 |
| 312 | 20240415 | 141100 | 6726529050 | 31000 | 31000 | 31000 | 30950 | 128 |
| 313 | 20240415 | 141000 | 6722561200 | 31000 | 30950 | 31000 | 30950 | 97 |
| 314 | 20240415 | 140900 | 6719556450 | 31000 | 30950 | 31000 | 30950 | 17 |
| 315 | 20240415 | 140800 | 6719030250 | 30950 | 31000 | 31000 | 30950 | 178 |
| 316 | 20240415 | 140700 | 6713521100 | 30950 | 31000 | 31000 | 30950 | 803 |
| 317 | 20240415 | 140600 | 6688667250 | 30950 | 31000 | 31000 | 30950 | 85 |
| 318 | 20240415 | 140500 | 6686034250 | 31000 | 31000 | 31000 | 31000 | 388 |
| 319 | 20240415 | 140400 | 6674006250 | 31000 | 31050 | 31050 | 31000 | 35 |
| 320 | 20240415 | 140300 | 6672920600 | 31000 | 31000 | 31050 | 31000 | 135 |
| 321 | 20240415 | 140200 | 6668733000 | 31000 | 31000 | 31000 | 31000 | 264 |
| 322 | 20240415 | 140100 | 6660549000 | 30950 | 30950 | 31000 | 30950 | 273 |
| 323 | 20240415 | 140000 | 6652099500 | 31000 | 31050 | 31050 | 31000 | 56 |
| 324 | 20240415 | 135900 | 6650363000 | 30900 | 30950 | 31050 | 30900 | 282 |
| 325 | 20240415 | 135800 | 6641628850 | 30950 | 30950 | 30950 | 30950 | 241 |
| 326 | 20240415 | 135700 | 6634169900 | 30950 | 30950 | 30950 | 30950 | 1 |
| 327 | 20240415 | 135600 | 6634138950 | 30900 | 30900 | 30900 | 30900 | 67 |
| 328 | 20240415 | 135500 | 6632068650 | 30950 | 30950 | 30950 | 30950 | 55 |
| 329 | 20240415 | 135400 | 6630366400 | 30950 | 30900 | 30950 | 30850 | 87 |
| 330 | 20240415 | 135300 | 6627675300 | 30900 | 30900 | 30900 | 30900 | 105 |
| 331 | 20240415 | 135200 | 6624430800 | 30900 | 30850 | 30900 | 30850 | 207 |
| 332 | 20240415 | 135100 | 6618037850 | 30900 | 30950 | 30950 | 30850 | 75 |
| 333 | 20240415 | 135000 | 6615722600 | 30900 | 30900 | 30900 | 30900 | 31 |
| 334 | 20240415 | 134900 | 6614764700 | 30950 | 30900 | 30950 | 30850 | 379 |
| 335 | 20240415 | 134800 | 6603059400 | 30900 | 30900 | 30900 | 30900 | 120 |
| 336 | 20240415 | 134700 | 6599351400 | 30900 | 30900 | 30900 | 30900 | 49 |
| 337 | 20240415 | 134600 | 6597837300 | 30900 | 30900 | 30900 | 30900 | 331 |
| 338 | 20240415 | 134500 | 6587609400 | 30900 | 30900 | 30900 | 30900 | 13 |
| 339 | 20240415 | 134400 | 6587207700 | 30900 | 30900 | 30900 | 30850 | 900 |
| 340 | 20240415 | 134300 | 6559435650 | 30900 | 30950 | 30950 | 30900 | 1112 |
| 341 | 20240415 | 134200 | 6525074800 | 30950 | 30950 | 30950 | 30900 | 678 |
| 342 | 20240415 | 134100 | 6504121750 | 30950 | 30950 | 30950 | 30950 | 90 |
| 343 | 20240415 | 134000 | 6501336250 | 30950 | 30950 | 30950 | 30950 | 36 |
| 344 | 20240415 | 133900 | 6500222050 | 30950 | 30950 | 31000 | 30950 | 29 |
| 345 | 20240415 | 133800 | 6499323900 | 30900 | 30900 | 31000 | 30900 | 80 |
| 346 | 20240415 | 133700 | 6496851550 | 30900 | 31050 | 31050 | 30900 | 436 |
| 347 | 20240415 | 133600 | 6483366300 | 31100 | 31000 | 31100 | 30950 | 417 |
| 348 | 20240415 | 133500 | 6470440250 | 30950 | 30950 | 30950 | 30900 | 243 |
| 349 | 20240415 | 133400 | 6462921100 | 30900 | 30900 | 30900 | 30900 | 165 |
| 350 | 20240415 | 133300 | 6457822600 | 30950 | 30900 | 30950 | 30900 | 207 |
| 351 | 20240415 | 133200 | 6451424150 | 31000 | 31000 | 31000 | 30950 | 622 |
| 352 | 20240415 | 133100 | 6432172100 | 31000 | 31000 | 31100 | 30950 | 553 |
| 353 | 20240415 | 133000 | 6415029150 | 31000 | 31150 | 31150 | 31000 | 401 |
| 354 | 20240415 | 132900 | 6402578250 | 31150 | 31050 | 31150 | 31050 | 1280 |
| 355 | 20240415 | 132800 | 6362737550 | 31100 | 31100 | 31100 | 31050 | 369 |
| 356 | 20240415 | 132700 | 6351274400 | 31150 | 31100 | 31150 | 31000 | 491 |
| 357 | 20240415 | 132600 | 6336023850 | 31100 | 31050 | 31100 | 31050 | 259 |
| 358 | 20240415 | 132500 | 6327979300 | 31050 | 31050 | 31050 | 31050 | 57 |
| 359 | 20240415 | 132400 | 6326209450 | 31050 | 31000 | 31050 | 30950 | 756 |
| 360 | 20240415 | 132300 | 6302775700 | 31000 | 31050 | 31050 | 31000 | 247 |
| 361 | 20240415 | 132200 | 6295106550 | 31000 | 31000 | 31000 | 31000 | 286 |
| 362 | 20240415 | 132100 | 6286240550 | 30950 | 31000 | 31000 | 30950 | 276 |
| 363 | 20240415 | 132000 | 6277695300 | 31000 | 31000 | 31000 | 30950 | 458 |
| 364 | 20240415 | 131900 | 6263500300 | 31000 | 31050 | 31050 | 31000 | 28 |
| 365 | 20240415 | 131800 | 6262630950 | 31050 | 31000 | 31050 | 31000 | 54 |
| 366 | 20240415 | 131700 | 6260954500 | 31000 | 31000 | 31050 | 31000 | 202 |
| 367 | 20240415 | 131600 | 6254687450 | 31000 | 31050 | 31100 | 31000 | 293 |
| 368 | 20240415 | 131500 | 6245601150 | 31100 | 31100 | 31200 | 31100 | 1266 |
| 369 | 20240415 | 131400 | 6206129850 | 31000 | 30950 | 31200 | 30850 | 4945 |
| 370 | 20240415 | 131300 | 6052495700 | 30950 | 31000 | 31000 | 30950 | 457 |
| 371 | 20240415 | 131200 | 6038343300 | 30900 | 31000 | 31000 | 30900 | 586 |
| 372 | 20240415 | 131100 | 6020229700 | 30900 | 31050 | 31050 | 30900 | 732 |
| 373 | 20240415 | 131000 | 5997556800 | 31050 | 31000 | 31050 | 30950 | 821 |
| 374 | 20240415 | 130900 | 5972120200 | 30950 | 30950 | 31000 | 30900 | 415 |
| 375 | 20240415 | 130800 | 5959284600 | 30900 | 30850 | 30950 | 30850 | 390 |
| 376 | 20240415 | 130700 | 5947231800 | 30850 | 30850 | 30850 | 30850 | 562 |
| 377 | 20240415 | 130600 | 5929894100 | 30850 | 30900 | 30900 | 30850 | 155 |
| 378 | 20240415 | 130500 | 5925111900 | 30900 | 30800 | 30900 | 30800 | 229 |
| 379 | 20240415 | 130400 | 5918050000 | 30850 | 30900 | 30900 | 30750 | 1858 |
| 380 | 20240415 | 130300 | 5860692600 | 30950 | 30950 | 30950 | 30900 | 318 |
| 381 | 20240415 | 130200 | 5850858850 | 30950 | 30950 | 30950 | 30900 | 237 |
| 382 | 20240415 | 130100 | 5843527450 | 30950 | 30950 | 30950 | 30950 | 711 |
| 383 | 20240415 | 130000 | 5821522000 | 30950 | 30950 | 31000 | 30900 | 654 |
| 384 | 20240415 | 125900 | 5801280600 | 31000 | 30950 | 31000 | 30950 | 604 |
| 385 | 20240415 | 125800 | 5782583950 | 30950 | 31050 | 31050 | 30950 | 475 |
| 386 | 20240415 | 125700 | 5767857600 | 31050 | 31000 | 31050 | 31000 | 254 |
| 387 | 20240415 | 125600 | 5759983550 | 31000 | 30950 | 31000 | 30950 | 230 |
| 388 | 20240415 | 125500 | 5752855600 | 30950 | 31050 | 31050 | 30950 | 101 |
| 389 | 20240415 | 125400 | 5749725000 | 31050 | 31000 | 31050 | 31000 | 219 |
| 390 | 20240415 | 125300 | 5742930200 | 31050 | 30900 | 31050 | 30900 | 656 |
| 391 | 20240415 | 125200 | 5722624600 | 30900 | 30950 | 30950 | 30900 | 761 |
| 392 | 20240415 | 125100 | 5699083650 | 31000 | 31050 | 31050 | 31000 | 415 |
| 393 | 20240415 | 125000 | 5686213350 | 31050 | 31000 | 31050 | 31000 | 930 |
| 394 | 20240415 | 124900 | 5657345050 | 30950 | 30950 | 31050 | 30950 | 2037 |
| 395 | 20240415 | 124800 | 5594250200 | 30950 | 30900 | 31000 | 30900 | 312 |
| 396 | 20240415 | 124700 | 5584593800 | 30900 | 30950 | 30950 | 30900 | 377 |
| 397 | 20240415 | 124600 | 5572930700 | 30950 | 30900 | 30950 | 30900 | 893 |
| 398 | 20240415 | 124500 | 5545313350 | 30950 | 30900 | 30950 | 30900 | 922 |
| 399 | 20240415 | 124400 | 5516817350 | 30900 | 30850 | 30900 | 30850 | 634 |
| 400 | 20240415 | 124300 | 5497255850 | 30850 | 30800 | 30850 | 30800 | 341 |
| 401 | 20240415 | 124200 | 5486744650 | 30800 | 30750 | 30800 | 30750 | 330 |
| 402 | 20240415 | 124100 | 5476586500 | 30750 | 30750 | 30750 | 30750 | 40 |
| 403 | 20240415 | 124000 | 5475356500 | 30750 | 30700 | 30750 | 30700 | 17 |
| 404 | 20240415 | 123900 | 5474834500 | 30650 | 30650 | 30650 | 30650 | 3 |
| 405 | 20240415 | 123800 | 5474742550 | 30650 | 30600 | 30650 | 30600 | 234 |
| 406 | 20240415 | 123700 | 5467580450 | 30600 | 30650 | 30650 | 30600 | 204 |
| 407 | 20240415 | 123600 | 5461334000 | 30650 | 30700 | 30700 | 30650 | 409 |
| 408 | 20240415 | 123500 | 5448796250 | 30700 | 30650 | 30700 | 30600 | 87 |
| 409 | 20240415 | 123400 | 5446129400 | 30650 | 30750 | 30750 | 30650 | 56 |
| 410 | 20240415 | 123300 | 5444410200 | 30750 | 30600 | 30750 | 30600 | 357 |
| 411 | 20240415 | 123200 | 5433473700 | 30550 | 30550 | 30550 | 30550 | 1 |
| 412 | 20240415 | 123100 | 5433443150 | 30550 | 30550 | 30550 | 30550 | 6 |
| 413 | 20240415 | 123000 | 5433259850 | 30600 | 30600 | 30600 | 30600 | 327 |
| 414 | 20240415 | 122900 | 5423253650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 415 | 20240415 | 122800 | 5423253650 | 30500 | 30600 | 30600 | 30500 | 24 |
| 416 | 20240415 | 122700 | 5422521250 | 30500 | 30550 | 30550 | 30500 | 237 |
| 417 | 20240415 | 122600 | 5415290550 | 30500 | 30500 | 30500 | 30500 | 50 |
| 418 | 20240415 | 122500 | 5413765550 | 30500 | 30550 | 30550 | 30500 | 53 |
| 419 | 20240415 | 122400 | 5412147950 | 30550 | 30500 | 30550 | 30500 | 50 |
| 420 | 20240415 | 122300 | 5410620900 | 30550 | 30600 | 30600 | 30550 | 35 |
| 421 | 20240415 | 122200 | 5409551400 | 30500 | 30500 | 30500 | 30450 | 355 |
| 422 | 20240415 | 122100 | 5398724450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 423 | 20240415 | 122000 | 5398724450 | 30450 | 30550 | 30550 | 30400 | 345 |
| 424 | 20240415 | 121900 | 5388213300 | 30550 | 30550 | 30550 | 30550 | 7 |
| 425 | 20240415 | 121800 | 5387999450 | 30500 | 30500 | 30500 | 30450 | 31 |
| 426 | 20240415 | 121700 | 5387054000 | 30450 | 30450 | 30450 | 30450 | 184 |
| 427 | 20240415 | 121600 | 5381451200 | 30400 | 30500 | 30550 | 30400 | 851 |
| 428 | 20240415 | 121500 | 5355541200 | 30550 | 30550 | 30600 | 30500 | 1623 |
| 429 | 20240415 | 121400 | 5306014500 | 30550 | 30600 | 30600 | 30550 | 915 |
| 430 | 20240415 | 121300 | 5278037650 | 30600 | 30750 | 30750 | 30600 | 1054 |
| 431 | 20240415 | 121200 | 5245760200 | 30750 | 30800 | 30800 | 30700 | 186 |
| 432 | 20240415 | 121100 | 5240036700 | 30850 | 30750 | 30850 | 30750 | 13 |
| 433 | 20240415 | 121000 | 5239636750 | 30750 | 30800 | 30800 | 30700 | 197 |
| 434 | 20240415 | 120900 | 5233577100 | 30800 | 30800 | 30850 | 30800 | 86 |
| 435 | 20240415 | 120800 | 5230926150 | 30750 | 30700 | 30800 | 30700 | 6 |
| 436 | 20240415 | 120700 | 5230741600 | 30700 | 30800 | 30800 | 30700 | 528 |
| 437 | 20240415 | 120600 | 5214525800 | 30800 | 30850 | 30850 | 30750 | 2938 |
| 438 | 20240415 | 120500 | 5124042300 | 30850 | 30900 | 30900 | 30850 | 265 |
| 439 | 20240415 | 120400 | 5115860350 | 30900 | 30800 | 31000 | 30800 | 6082 |
| 440 | 20240415 | 120300 | 4928023900 | 30800 | 30800 | 30800 | 30750 | 134 |
| 441 | 20240415 | 120200 | 4923898200 | 30800 | 30800 | 30800 | 30750 | 277 |
| 442 | 20240415 | 120100 | 4915369600 | 30800 | 30750 | 30800 | 30750 | 208 |
| 443 | 20240415 | 120000 | 4908966650 | 30750 | 30750 | 30750 | 30750 | 152 |
| 444 | 20240415 | 115900 | 4904292650 | 30750 | 30750 | 30750 | 30750 | 141 |
| 445 | 20240415 | 115800 | 4899956900 | 30750 | 30750 | 30800 | 30750 | 184 |
| 446 | 20240415 | 115700 | 4894296300 | 30750 | 30800 | 30800 | 30750 | 487 |
| 447 | 20240415 | 115600 | 4879318700 | 30800 | 30650 | 30800 | 30650 | 1532 |
| 448 | 20240415 | 115500 | 4832243950 | 30600 | 30650 | 30650 | 30600 | 261 |
| 449 | 20240415 | 115400 | 4824246450 | 30650 | 30650 | 30650 | 30650 | 58 |
| 450 | 20240415 | 115300 | 4822468750 | 30650 | 30600 | 30650 | 30600 | 54 |
| 451 | 20240415 | 115200 | 4820816300 | 30650 | 30650 | 30650 | 30650 | 2 |
| 452 | 20240415 | 115100 | 4820755000 | 30600 | 30550 | 30600 | 30550 | 118 |
| 453 | 20240415 | 115000 | 4817147350 | 30600 | 30600 | 30650 | 30600 | 130 |
| 454 | 20240415 | 114900 | 4813168100 | 30600 | 30600 | 30600 | 30600 | 50 |
| 455 | 20240415 | 114800 | 4811638100 | 30600 | 30650 | 30650 | 30600 | 11 |
| 456 | 20240415 | 114700 | 4811301450 | 30550 | 30600 | 30600 | 30550 | 21 |
| 457 | 20240415 | 114600 | 4810659300 | 30650 | 30600 | 30650 | 30600 | 94 |
| 458 | 20240415 | 114500 | 4807780400 | 30550 | 30600 | 30600 | 30550 | 381 |
| 459 | 20240415 | 114400 | 4796132100 | 30600 | 30650 | 30650 | 30600 | 76 |
| 460 | 20240415 | 114300 | 4793806250 | 30600 | 30650 | 30650 | 30600 | 212 |
| 461 | 20240415 | 114200 | 4787316000 | 30650 | 30650 | 30650 | 30600 | 1215 |
| 462 | 20240415 | 114100 | 4750124550 | 30700 | 30700 | 30700 | 30650 | 15 |
| 463 | 20240415 | 114000 | 4749664200 | 30700 | 30700 | 30700 | 30700 | 50 |
| 464 | 20240415 | 113900 | 4748129200 | 30700 | 30650 | 30700 | 30650 | 111 |
| 465 | 20240415 | 113800 | 4744727000 | 30650 | 30650 | 30650 | 30650 | 136 |
| 466 | 20240415 | 113700 | 4740558600 | 30650 | 30650 | 30700 | 30650 | 465 |
| 467 | 20240415 | 113600 | 4726304200 | 30650 | 30700 | 30700 | 30650 | 226 |
| 468 | 20240415 | 113500 | 4719372250 | 30700 | 30750 | 30750 | 30700 | 760 |
| 469 | 20240415 | 113400 | 4696029350 | 30750 | 30700 | 30800 | 30700 | 927 |
| 470 | 20240415 | 113300 | 4667524250 | 30750 | 30750 | 30750 | 30750 | 261 |
| 471 | 20240415 | 113200 | 4659498500 | 30750 | 30700 | 30750 | 30700 | 392 |
| 472 | 20240415 | 113100 | 4647459900 | 30700 | 30700 | 30700 | 30650 | 105 |
| 473 | 20240415 | 113000 | 4644237100 | 30700 | 30700 | 30700 | 30650 | 70 |
| 474 | 20240415 | 112900 | 4642088150 | 30700 | 30700 | 30750 | 30650 | 1070 |
| 475 | 20240415 | 112800 | 4609233550 | 30700 | 30600 | 30700 | 30600 | 2459 |
| 476 | 20240415 | 112700 | 4533800050 | 30600 | 30600 | 30600 | 30550 | 1023 |
| 477 | 20240415 | 112600 | 4502505250 | 30550 | 30500 | 30550 | 30450 | 426 |
| 478 | 20240415 | 112500 | 4489499100 | 30500 | 30500 | 30550 | 30500 | 274 |
| 479 | 20240415 | 112400 | 4481137050 | 30500 | 30550 | 30550 | 30500 | 177 |
| 480 | 20240415 | 112300 | 4475733800 | 30550 | 30500 | 30550 | 30500 | 454 |
| 481 | 20240415 | 112200 | 4461882400 | 30500 | 30450 | 30500 | 30450 | 538 |
| 482 | 20240415 | 112100 | 4445499850 | 30450 | 30500 | 30500 | 30450 | 64 |
| 483 | 20240415 | 112000 | 4443550200 | 30500 | 30500 | 30500 | 30500 | 72 |
| 484 | 20240415 | 111900 | 4441354200 | 30500 | 30500 | 30500 | 30500 | 363 |
| 485 | 20240415 | 111800 | 4430282700 | 30450 | 30500 | 30500 | 30450 | 22 |
| 486 | 20240415 | 111700 | 4429611750 | 30450 | 30450 | 30450 | 30400 | 198 |
| 487 | 20240415 | 111600 | 4423583150 | 30450 | 30450 | 30450 | 30450 | 95 |
| 488 | 20240415 | 111500 | 4420690400 | 30400 | 30400 | 30400 | 30400 | 82 |
| 489 | 20240415 | 111400 | 4418197600 | 30450 | 30450 | 30450 | 30400 | 226 |
| 490 | 20240415 | 111300 | 4411315950 | 30450 | 30450 | 30450 | 30450 | 98 |
| 491 | 20240415 | 111200 | 4408331850 | 30450 | 30450 | 30450 | 30450 | 67 |
| 492 | 20240415 | 111100 | 4406291700 | 30400 | 30450 | 30450 | 30400 | 36 |
| 493 | 20240415 | 111000 | 4405197150 | 30450 | 30450 | 30450 | 30450 | 135 |
| 494 | 20240415 | 110900 | 4401086400 | 30450 | 30450 | 30500 | 30450 | 268 |
| 495 | 20240415 | 110800 | 4392921350 | 30450 | 30450 | 30450 | 30400 | 69 |
| 496 | 20240415 | 110700 | 4390820350 | 30450 | 30450 | 30500 | 30450 | 321 |
| 497 | 20240415 | 110600 | 4381035100 | 30450 | 30500 | 30500 | 30400 | 42 |
| 498 | 20240415 | 110500 | 4379754450 | 30400 | 30550 | 30550 | 30400 | 954 |
| 499 | 20240415 | 110400 | 4350678250 | 30550 | 30500 | 30550 | 30450 | 529 |
| 500 | 20240415 | 110300 | 4334540150 | 30550 | 30500 | 30550 | 30500 | 234 |
| 501 | 20240415 | 110200 | 4327400900 | 30500 | 30500 | 30550 | 30450 | 1095 |
| 502 | 20240415 | 110100 | 4293999800 | 30550 | 30500 | 30550 | 30400 | 1089 |
| 503 | 20240415 | 110000 | 4260790000 | 30450 | 30350 | 30450 | 30350 | 1226 |
| 504 | 20240415 | 105900 | 4223492050 | 30400 | 30400 | 30400 | 30300 | 178 |
| 505 | 20240415 | 105800 | 4218088550 | 30400 | 30300 | 30400 | 30200 | 1724 |
| 506 | 20240415 | 105700 | 4165813050 | 30300 | 30300 | 30300 | 30250 | 28 |
| 507 | 20240415 | 105600 | 4164964700 | 30300 | 30300 | 30300 | 30250 | 275 |
| 508 | 20240415 | 105500 | 4156639700 | 30300 | 30300 | 30300 | 30250 | 43 |
| 509 | 20240415 | 105400 | 4155337450 | 30350 | 30250 | 30350 | 30250 | 2 |
| 510 | 20240415 | 105300 | 4155276850 | 30300 | 30350 | 30350 | 30300 | 107 |
| 511 | 20240415 | 105200 | 4152032450 | 30300 | 30250 | 30350 | 30250 | 93 |
| 512 | 20240415 | 105100 | 4149216500 | 30250 | 30250 | 30300 | 30250 | 70 |
| 513 | 20240415 | 105000 | 4147098950 | 30350 | 30350 | 30350 | 30300 | 384 |
| 514 | 20240415 | 104900 | 4135446700 | 30350 | 30350 | 30350 | 30200 | 435 |
| 515 | 20240415 | 104800 | 4122284000 | 30300 | 30300 | 30300 | 30300 | 112 |
| 516 | 20240415 | 104700 | 4118890400 | 30300 | 30300 | 30350 | 30300 | 162 |
| 517 | 20240415 | 104600 | 4113976350 | 30350 | 30250 | 30350 | 30250 | 182 |
| 518 | 20240415 | 104500 | 4108469000 | 30250 | 30300 | 30350 | 30250 | 475 |
| 519 | 20240415 | 104400 | 4094081500 | 30400 | 30250 | 30400 | 30250 | 640 |
| 520 | 20240415 | 104300 | 4074671500 | 30250 | 30250 | 30250 | 30200 | 268 |
| 521 | 20240415 | 104200 | 4066570400 | 30300 | 30300 | 30300 | 30300 | 28 |
| 522 | 20240415 | 104100 | 4065722000 | 30300 | 30250 | 30300 | 30200 | 104 |
| 523 | 20240415 | 104000 | 4062579850 | 30250 | 30200 | 30350 | 30200 | 361 |
| 524 | 20240415 | 103900 | 4051641800 | 30250 | 30250 | 30250 | 30250 | 199 |
| 525 | 20240415 | 103800 | 4045622050 | 30250 | 30250 | 30250 | 30250 | 63 |
| 526 | 20240415 | 103700 | 4043716300 | 30250 | 30200 | 30250 | 30200 | 49 |
| 527 | 20240415 | 103600 | 4042234950 | 30250 | 30250 | 30300 | 30250 | 236 |
| 528 | 20240415 | 103500 | 4035088250 | 30350 | 30250 | 30350 | 30200 | 142 |
| 529 | 20240415 | 103400 | 4030792550 | 30250 | 30300 | 30300 | 30250 | 13 |
| 530 | 20240415 | 103300 | 4030398750 | 30300 | 30300 | 30300 | 30200 | 439 |
| 531 | 20240415 | 103200 | 4017115050 | 30300 | 30350 | 30350 | 30250 | 371 |
| 532 | 20240415 | 103100 | 4005874000 | 30350 | 30350 | 30400 | 30300 | 81 |
| 533 | 20240415 | 103000 | 4003415650 | 30350 | 30350 | 30350 | 30350 | 430 |
| 534 | 20240415 | 102900 | 3990365150 | 30300 | 30300 | 30300 | 30250 | 41 |
| 535 | 20240415 | 102800 | 3989122900 | 30300 | 30350 | 30350 | 30250 | 133 |
| 536 | 20240415 | 102700 | 3985090300 | 30350 | 30400 | 30400 | 30350 | 70 |
| 537 | 20240415 | 102600 | 3982962400 | 30350 | 30300 | 30400 | 30300 | 486 |
| 538 | 20240415 | 102500 | 3968211050 | 30350 | 30350 | 30350 | 30250 | 296 |
| 539 | 20240415 | 102400 | 3959233600 | 30350 | 30300 | 30350 | 30250 | 260 |
| 540 | 20240415 | 102300 | 3951361500 | 30300 | 30250 | 30300 | 30200 | 255 |
| 541 | 20240415 | 102200 | 3943645800 | 30150 | 30200 | 30300 | 30150 | 43 |
| 542 | 20240415 | 102100 | 3942344600 | 30250 | 30250 | 30250 | 30250 | 73 |
| 543 | 20240415 | 102000 | 3940136350 | 30200 | 30200 | 30200 | 30050 | 487 |
| 544 | 20240415 | 101900 | 3925473900 | 30200 | 30150 | 30200 | 30050 | 1003 |
| 545 | 20240415 | 101800 | 3895292450 | 30150 | 30200 | 30200 | 30100 | 266 |
| 546 | 20240415 | 101700 | 3887273300 | 30150 | 30250 | 30250 | 30150 | 735 |
| 547 | 20240415 | 101600 | 3865108650 | 30150 | 30200 | 30250 | 30150 | 1107 |
| 548 | 20240415 | 101500 | 3831677200 | 30200 | 30250 | 30300 | 30200 | 416 |
| 549 | 20240415 | 101400 | 3819098700 | 30300 | 30250 | 30300 | 30250 | 35 |
| 550 | 20240415 | 101300 | 3818039900 | 30250 | 30300 | 30300 | 30200 | 276 |
| 551 | 20240415 | 101200 | 3809690450 | 30350 | 30400 | 30400 | 30300 | 105 |
| 552 | 20240415 | 101100 | 3806507850 | 30400 | 30400 | 30400 | 30400 | 8 |
| 553 | 20240415 | 101000 | 3806264650 | 30400 | 30300 | 30400 | 30300 | 769 |
| 554 | 20240415 | 100900 | 3782963100 | 30350 | 30300 | 30350 | 30300 | 91 |
| 555 | 20240415 | 100800 | 3780203550 | 30250 | 30300 | 30350 | 30250 | 118 |
| 556 | 20240415 | 100700 | 3776626800 | 30300 | 30300 | 30300 | 30300 | 102 |
| 557 | 20240415 | 100600 | 3773536200 | 30400 | 30350 | 30400 | 30350 | 119 |
| 558 | 20240415 | 100500 | 3769924450 | 30400 | 30350 | 30400 | 30300 | 419 |
| 559 | 20240415 | 100400 | 3757210600 | 30350 | 30350 | 30350 | 30350 | 20 |
| 560 | 20240415 | 100300 | 3756603600 | 30300 | 30300 | 30350 | 30200 | 351 |
| 561 | 20240415 | 100200 | 3745977350 | 30300 | 30250 | 30300 | 30250 | 347 |
| 562 | 20240415 | 100100 | 3735477700 | 30250 | 30200 | 30250 | 30150 | 96 |
| 563 | 20240415 | 100000 | 3732580550 | 30200 | 30150 | 30250 | 30150 | 403 |
| 564 | 20240415 | 095900 | 3720422100 | 30200 | 30250 | 30250 | 30150 | 452 |
| 565 | 20240415 | 095800 | 3706772000 | 30200 | 30250 | 30250 | 30200 | 123 |
| 566 | 20240415 | 095700 | 3703057200 | 30250 | 30300 | 30300 | 30250 | 70 |
| 567 | 20240415 | 095600 | 3700938600 | 30300 | 30200 | 30300 | 30200 | 204 |
| 568 | 20240415 | 095500 | 3694777300 | 30300 | 30300 | 30300 | 30200 | 520 |
| 569 | 20240415 | 095400 | 3679063150 | 30300 | 30300 | 30300 | 30150 | 1643 |
| 570 | 20240415 | 095300 | 3629401600 | 30300 | 30300 | 30300 | 30250 | 270 |
| 571 | 20240415 | 095200 | 3621221500 | 30250 | 30300 | 30400 | 30250 | 706 |
| 572 | 20240415 | 095100 | 3599825500 | 30350 | 30500 | 30500 | 30350 | 1910 |
| 573 | 20240415 | 095000 | 3541767950 | 30500 | 30400 | 30500 | 30400 | 619 |
| 574 | 20240415 | 094900 | 3522919900 | 30400 | 30500 | 30500 | 30350 | 1471 |
| 575 | 20240415 | 094800 | 3478197850 | 30500 | 30400 | 30500 | 30350 | 1491 |
| 576 | 20240415 | 094700 | 3432809700 | 30400 | 30350 | 30400 | 30300 | 1424 |
| 577 | 20240415 | 094600 | 3389576800 | 30350 | 30450 | 30600 | 30300 | 4382 |
| 578 | 20240415 | 094500 | 3256270600 | 30600 | 30200 | 30600 | 30150 | 7325 |
| 579 | 20240415 | 094400 | 3034192250 | 30150 | 30150 | 30200 | 30100 | 847 |
| 580 | 20240415 | 094300 | 3008650550 | 30200 | 30000 | 30200 | 30000 | 2245 |
| 581 | 20240415 | 094200 | 2941027500 | 30000 | 29900 | 30000 | 29900 | 1064 |
| 582 | 20240415 | 094100 | 2909146300 | 29900 | 29950 | 30000 | 29900 | 1049 |
| 583 | 20240415 | 094000 | 2877755950 | 29950 | 30000 | 30000 | 29950 | 152 |
| 584 | 20240415 | 093900 | 2873202700 | 30000 | 30000 | 30000 | 29900 | 435 |
| 585 | 20240415 | 093800 | 2860171650 | 30000 | 30000 | 30000 | 29950 | 930 |
| 586 | 20240415 | 093700 | 2832302000 | 30000 | 30050 | 30050 | 30000 | 368 |
| 587 | 20240415 | 093600 | 2821254950 | 30050 | 29950 | 30050 | 29950 | 835 |
| 588 | 20240415 | 093500 | 2796202200 | 30000 | 29950 | 30000 | 29950 | 480 |
| 589 | 20240415 | 093400 | 2781815950 | 29900 | 29900 | 29900 | 29850 | 255 |
| 590 | 20240415 | 093300 | 2774193550 | 29900 | 29900 | 29950 | 29900 | 747 |
| 591 | 20240415 | 093200 | 2751858150 | 29950 | 29900 | 30000 | 29900 | 995 |
| 592 | 20240415 | 093100 | 2722064100 | 29900 | 29900 | 29900 | 29900 | 277 |
| 593 | 20240415 | 093000 | 2713781800 | 29900 | 29900 | 29900 | 29850 | 644 |
| 594 | 20240415 | 092900 | 2694557650 | 29900 | 29900 | 29900 | 29850 | 483 |
| 595 | 20240415 | 092800 | 2680129000 | 29900 | 29900 | 29900 | 29850 | 806 |
| 596 | 20240415 | 092700 | 2656032000 | 29850 | 29700 | 29850 | 29700 | 747 |
| 597 | 20240415 | 092600 | 2633774000 | 29800 | 29650 | 29800 | 29650 | 2905 |
| 598 | 20240415 | 092500 | 2547520450 | 29650 | 29750 | 29800 | 29650 | 2009 |
| 599 | 20240415 | 092400 | 2487798850 | 29750 | 29700 | 29800 | 29650 | 508 |
| 600 | 20240415 | 092300 | 2472693100 | 29650 | 29700 | 29800 | 29650 | 3094 |
| 601 | 20240415 | 092200 | 2380918300 | 29650 | 29700 | 29700 | 29600 | 969 |
| 602 | 20240415 | 092100 | 2352190950 | 29600 | 29700 | 29750 | 29600 | 2286 |
| 603 | 20240415 | 092000 | 2284413450 | 29700 | 29750 | 29750 | 29700 | 2316 |
| 604 | 20240415 | 091900 | 2215607900 | 29700 | 29800 | 29800 | 29700 | 1053 |
| 605 | 20240415 | 091800 | 2184279850 | 29800 | 29750 | 29800 | 29700 | 1651 |
| 606 | 20240415 | 091700 | 2135170300 | 29750 | 29750 | 29800 | 29700 | 3153 |
| 607 | 20240415 | 091600 | 2041367200 | 29750 | 29750 | 29800 | 29750 | 1106 |
| 608 | 20240415 | 091500 | 2008458150 | 29800 | 29800 | 29850 | 29750 | 946 |
| 609 | 20240415 | 091400 | 1980267650 | 29800 | 29850 | 29850 | 29750 | 1723 |
| 610 | 20240415 | 091300 | 1928933600 | 29850 | 29900 | 29900 | 29850 | 979 |
| 611 | 20240415 | 091200 | 1899698800 | 29900 | 29900 | 30000 | 29850 | 1410 |
| 612 | 20240415 | 091100 | 1857534200 | 29900 | 29950 | 29950 | 29800 | 1535 |
| 613 | 20240415 | 091000 | 1811683950 | 29900 | 29750 | 29900 | 29700 | 4036 |
| 614 | 20240415 | 090900 | 1691550950 | 29750 | 29950 | 30000 | 29700 | 7162 |
| 615 | 20240415 | 090800 | 1477933300 | 29950 | 30000 | 30150 | 29850 | 9681 |
| 616 | 20240415 | 090700 | 1188335800 | 29950 | 30000 | 30250 | 29950 | 2505 |
| 617 | 20240415 | 090600 | 1113039450 | 30000 | 29950 | 30150 | 29900 | 5920 |
| 618 | 20240415 | 090500 | 935413550 | 29950 | 29950 | 30050 | 29900 | 5170 |
| 619 | 20240415 | 090400 | 780565250 | 29950 | 30150 | 30150 | 29950 | 4967 |
| 620 | 20240415 | 090300 | 631455950 | 30150 | 30250 | 30300 | 30050 | 1287 |
| 621 | 20240415 | 090200 | 592695200 | 30300 | 30150 | 30300 | 30100 | 2277 |
| 622 | 20240415 | 090100 | 523911850 | 30050 | 30100 | 30200 | 30000 | 2739 |
| 623 | 20240415 | 090000 | 441543850 | 30150 | 30150 | 30350 | 30050 | 14650 |