33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 6549 |
| 3 | 20240412 | 192200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20240412 | 192100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20240412 | 192000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20240412 | 191900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20240412 | 191800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20240412 | 191700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20240412 | 191600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20240412 | 191500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20240412 | 191400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20240412 | 191300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20240412 | 191200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20240412 | 191100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20240412 | 191000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20240412 | 190900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20240412 | 190800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20240412 | 190700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20240412 | 190600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20240412 | 190500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20240412 | 190400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20240412 | 190300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20240412 | 190200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20240412 | 190100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20240412 | 190000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20240412 | 185900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20240412 | 185800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20240412 | 185700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20240412 | 185600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20240412 | 185500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20240412 | 185400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20240412 | 185300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 6549 |
| 33 | 20240412 | 185200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20240412 | 185100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20240412 | 185000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20240412 | 184900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20240412 | 184800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20240412 | 184700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20240412 | 184600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20240412 | 184500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20240412 | 184400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20240412 | 184300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20240412 | 184200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20240412 | 184100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20240412 | 184000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20240412 | 183900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20240412 | 183800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20240412 | 183700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20240412 | 183600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20240412 | 183500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20240412 | 183400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20240412 | 183300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20240412 | 183200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20240412 | 183100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20240412 | 183000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20240412 | 182900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20240412 | 182800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20240412 | 182700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20240412 | 182600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20240412 | 182500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20240412 | 182400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20240412 | 182300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 6549 |
| 63 | 20240412 | 182200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20240412 | 182100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20240412 | 182000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20240412 | 181900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20240412 | 181800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20240412 | 181700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20240412 | 181600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20240412 | 181500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20240412 | 181400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20240412 | 181300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20240412 | 181200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20240412 | 181100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20240412 | 181000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20240412 | 180900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20240412 | 180800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20240412 | 180700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20240412 | 180600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20240412 | 180500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20240412 | 180400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20240412 | 180300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20240412 | 180200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20240412 | 180100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20240412 | 180000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20240412 | 175900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20240412 | 175800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20240412 | 175700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20240412 | 175600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20240412 | 175500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20240412 | 175400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20240412 | 175300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 6549 |
| 93 | 20240412 | 175200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20240412 | 175100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20240412 | 175000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20240412 | 174900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20240412 | 174800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20240412 | 174700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20240412 | 174600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20240412 | 174500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20240412 | 174400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20240412 | 174300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20240412 | 174200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20240412 | 174100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20240412 | 174000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20240412 | 173900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20240412 | 173800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20240412 | 173700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20240412 | 173600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20240412 | 173500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20240412 | 173400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20240412 | 173300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20240412 | 173200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20240412 | 173100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20240412 | 173000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20240412 | 172900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20240412 | 172800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20240412 | 172700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20240412 | 172600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20240412 | 172500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20240412 | 172400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20240412 | 172300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 6549 |
| 123 | 20240412 | 172200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20240412 | 172100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20240412 | 172000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20240412 | 171900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20240412 | 171800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20240412 | 171700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20240412 | 171600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20240412 | 171500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20240412 | 171400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20240412 | 171300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20240412 | 171200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20240412 | 171100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20240412 | 171000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20240412 | 170900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20240412 | 170800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20240412 | 170700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20240412 | 170600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20240412 | 170500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20240412 | 170400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20240412 | 170300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20240412 | 170200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20240412 | 170100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20240412 | 170000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20240412 | 165900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20240412 | 165800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20240412 | 165700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20240412 | 165600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20240412 | 165500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20240412 | 165400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20240412 | 165300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 6549 |
| 153 | 20240412 | 165200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20240412 | 165100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20240412 | 165000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20240412 | 164900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20240412 | 164800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20240412 | 164700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20240412 | 164600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20240412 | 164500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20240412 | 164400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20240412 | 164300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20240412 | 164200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20240412 | 164100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20240412 | 164000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20240412 | 163900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20240412 | 163800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20240412 | 163700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20240412 | 163600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20240412 | 163500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20240412 | 163400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20240412 | 163300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20240412 | 163200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20240412 | 163100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20240412 | 163000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20240412 | 162900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20240412 | 162800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20240412 | 162700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20240412 | 162600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20240412 | 162500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20240412 | 162400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20240412 | 162300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 6549 |
| 183 | 20240412 | 162200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20240412 | 162100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20240412 | 162000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20240412 | 161900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20240412 | 161800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20240412 | 161700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20240412 | 161600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20240412 | 161500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20240412 | 161400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20240412 | 161300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20240412 | 161200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20240412 | 161100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20240412 | 161000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20240412 | 160900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20240412 | 160800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20240412 | 160700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20240412 | 160600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20240412 | 160500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20240412 | 160400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20240412 | 160300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20240412 | 160200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20240412 | 160100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20240412 | 160000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20240412 | 155900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20240412 | 155800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20240412 | 155700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20240412 | 155600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20240412 | 155500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20240412 | 155400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20240412 | 155300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 6549 |
| 213 | 20240412 | 155200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20240412 | 155100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20240412 | 155000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20240412 | 154900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20240412 | 154800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20240412 | 154700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20240412 | 154600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20240412 | 154500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20240412 | 154400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20240412 | 154300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20240412 | 154200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20240412 | 154100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20240412 | 154000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20240412 | 153900 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20240412 | 153800 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20240412 | 153700 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20240412 | 153600 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20240412 | 153500 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20240412 | 153400 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20240412 | 153300 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20240412 | 153200 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20240412 | 153100 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20240412 | 153000 | 7728733550 | 33850 | 33850 | 33850 | 33850 | 6549 |
| 236 | 20240412 | 152900 | 7507049900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20240412 | 152800 | 7507049900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 238 | 20240412 | 152700 | 7507049900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 239 | 20240412 | 152600 | 7507049900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 240 | 20240412 | 152500 | 7507049900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20240412 | 152400 | 7507049900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20240412 | 152300 | 7507049900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 243 | 20240412 | 152200 | 7507049900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20240412 | 152100 | 7507049900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 245 | 20240412 | 152000 | 7507049900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 246 | 20240412 | 151900 | 7507049900 | 33850 | 33850 | 33900 | 33850 | 281 |
| 247 | 20240412 | 151800 | 7497535700 | 33850 | 33850 | 33900 | 33850 | 692 |
| 248 | 20240412 | 151700 | 7474098700 | 33850 | 33850 | 33900 | 33850 | 610 |
| 249 | 20240412 | 151600 | 7453443350 | 33850 | 33900 | 33900 | 33850 | 592 |
| 250 | 20240412 | 151500 | 7433398550 | 33900 | 33850 | 33900 | 33800 | 546 |
| 251 | 20240412 | 151400 | 7414924550 | 33900 | 33850 | 33900 | 33850 | 1158 |
| 252 | 20240412 | 151300 | 7375710800 | 33850 | 33850 | 33900 | 33850 | 478 |
| 253 | 20240412 | 151200 | 7359528550 | 33850 | 33850 | 33900 | 33800 | 672 |
| 254 | 20240412 | 151100 | 7336786750 | 33850 | 33900 | 33900 | 33850 | 928 |
| 255 | 20240412 | 151000 | 7305369900 | 33850 | 33850 | 33900 | 33850 | 757 |
| 256 | 20240412 | 150900 | 7279734450 | 33850 | 33850 | 33900 | 33850 | 297 |
| 257 | 20240412 | 150800 | 7269679100 | 33850 | 33850 | 33900 | 33850 | 692 |
| 258 | 20240412 | 150700 | 7246252600 | 33900 | 33850 | 33900 | 33850 | 616 |
| 259 | 20240412 | 150600 | 7225395650 | 33850 | 33850 | 33900 | 33850 | 533 |
| 260 | 20240412 | 150500 | 7207349550 | 33900 | 33900 | 33950 | 33900 | 1778 |
| 261 | 20240412 | 150400 | 7147074850 | 33900 | 33950 | 33950 | 33900 | 1346 |
| 262 | 20240412 | 150300 | 7101442000 | 33900 | 33900 | 33900 | 33900 | 359 |
| 263 | 20240412 | 150200 | 7089271900 | 33900 | 33900 | 33950 | 33900 | 219 |
| 264 | 20240412 | 150100 | 7081844150 | 33950 | 33950 | 33950 | 33900 | 111 |
| 265 | 20240412 | 150000 | 7078077850 | 33950 | 33950 | 33950 | 33900 | 146 |
| 266 | 20240412 | 145900 | 7073121900 | 33950 | 33900 | 34000 | 33900 | 292 |
| 267 | 20240412 | 145800 | 7063218050 | 33900 | 33950 | 33950 | 33900 | 668 |
| 268 | 20240412 | 145700 | 7040540750 | 33950 | 33950 | 33950 | 33900 | 152 |
| 269 | 20240412 | 145600 | 7035380950 | 33950 | 33950 | 34000 | 33900 | 631 |
| 270 | 20240412 | 145500 | 7013963900 | 33900 | 33900 | 33950 | 33900 | 156 |
| 271 | 20240412 | 145400 | 7008669750 | 33900 | 33950 | 33950 | 33900 | 685 |
| 272 | 20240412 | 145300 | 6985446600 | 33900 | 33950 | 34000 | 33900 | 336 |
| 273 | 20240412 | 145200 | 6974035950 | 33900 | 33900 | 33950 | 33900 | 266 |
| 274 | 20240412 | 145100 | 6965013950 | 33900 | 33950 | 33950 | 33900 | 301 |
| 275 | 20240412 | 145000 | 6954797600 | 33900 | 33900 | 33950 | 33900 | 404 |
| 276 | 20240412 | 144900 | 6941086100 | 33950 | 33900 | 33950 | 33900 | 89 |
| 277 | 20240412 | 144800 | 6938066350 | 33900 | 33950 | 33950 | 33900 | 572 |
| 278 | 20240412 | 144700 | 6918653050 | 33950 | 34000 | 34000 | 33950 | 206 |
| 279 | 20240412 | 144600 | 6911654600 | 33950 | 33950 | 34000 | 33950 | 125 |
| 280 | 20240412 | 144500 | 6907408950 | 33950 | 33900 | 33950 | 33900 | 957 |
| 281 | 20240412 | 144400 | 6874932700 | 33900 | 33900 | 33950 | 33900 | 73 |
| 282 | 20240412 | 144300 | 6872456150 | 33900 | 33950 | 33950 | 33900 | 734 |
| 283 | 20240412 | 144200 | 6847540950 | 33900 | 33900 | 33900 | 33900 | 195 |
| 284 | 20240412 | 144100 | 6840930450 | 33900 | 33900 | 33950 | 33900 | 159 |
| 285 | 20240412 | 144000 | 6835538450 | 33900 | 33900 | 33950 | 33900 | 310 |
| 286 | 20240412 | 143900 | 6825024950 | 33950 | 33900 | 33950 | 33900 | 113 |
| 287 | 20240412 | 143800 | 6821192200 | 33900 | 33950 | 33950 | 33900 | 67 |
| 288 | 20240412 | 143700 | 6818919000 | 33900 | 33900 | 33950 | 33900 | 342 |
| 289 | 20240412 | 143600 | 6807320750 | 33900 | 33900 | 33950 | 33900 | 64 |
| 290 | 20240412 | 143500 | 6805149250 | 33900 | 33900 | 33950 | 33900 | 62 |
| 291 | 20240412 | 143400 | 6803047300 | 33900 | 33950 | 33950 | 33900 | 375 |
| 292 | 20240412 | 143300 | 6790328300 | 33900 | 33900 | 33900 | 33900 | 198 |
| 293 | 20240412 | 143200 | 6783616100 | 33900 | 33950 | 33950 | 33850 | 1491 |
| 294 | 20240412 | 143100 | 6733064700 | 33900 | 33950 | 33950 | 33900 | 153 |
| 295 | 20240412 | 143000 | 6727875450 | 33950 | 33900 | 33950 | 33850 | 536 |
| 296 | 20240412 | 142900 | 6709711500 | 33900 | 33850 | 33950 | 33850 | 789 |
| 297 | 20240412 | 142800 | 6682970500 | 33850 | 33900 | 33950 | 33850 | 328 |
| 298 | 20240412 | 142700 | 6671853400 | 33900 | 33900 | 33950 | 33850 | 168 |
| 299 | 20240412 | 142600 | 6666155950 | 33900 | 33850 | 33900 | 33850 | 604 |
| 300 | 20240412 | 142500 | 6645680850 | 33850 | 33900 | 33950 | 33850 | 161 |
| 301 | 20240412 | 142400 | 6640221100 | 33900 | 33950 | 33950 | 33850 | 734 |
| 302 | 20240412 | 142300 | 6615332850 | 33900 | 33900 | 33900 | 33900 | 322 |
| 303 | 20240412 | 142200 | 6604417050 | 33900 | 33950 | 33950 | 33900 | 269 |
| 304 | 20240412 | 142100 | 6595289800 | 33900 | 33950 | 33950 | 33900 | 442 |
| 305 | 20240412 | 142000 | 6580297650 | 33900 | 33900 | 33950 | 33900 | 973 |
| 306 | 20240412 | 141900 | 6547309550 | 33900 | 33900 | 33950 | 33900 | 246 |
| 307 | 20240412 | 141800 | 6538969850 | 33900 | 33900 | 33950 | 33900 | 75 |
| 308 | 20240412 | 141700 | 6536425400 | 33900 | 33900 | 33950 | 33900 | 312 |
| 309 | 20240412 | 141600 | 6525844150 | 33950 | 33900 | 33950 | 33900 | 407 |
| 310 | 20240412 | 141500 | 6512042000 | 33900 | 33950 | 33950 | 33900 | 169 |
| 311 | 20240412 | 141400 | 6506310900 | 33900 | 33900 | 33950 | 33900 | 191 |
| 312 | 20240412 | 141300 | 6499831550 | 33900 | 33900 | 33950 | 33900 | 174 |
| 313 | 20240412 | 141200 | 6493931050 | 33950 | 33900 | 33950 | 33900 | 130 |
| 314 | 20240412 | 141100 | 6489523800 | 33900 | 33950 | 33950 | 33900 | 333 |
| 315 | 20240412 | 141000 | 6478226100 | 33900 | 33900 | 33900 | 33900 | 148 |
| 316 | 20240412 | 140900 | 6473208900 | 33950 | 33900 | 33950 | 33900 | 77 |
| 317 | 20240412 | 140800 | 6470596700 | 33900 | 33950 | 33950 | 33900 | 373 |
| 318 | 20240412 | 140700 | 6457945650 | 33950 | 33900 | 33950 | 33900 | 146 |
| 319 | 20240412 | 140600 | 6452996100 | 33900 | 33900 | 33950 | 33900 | 112 |
| 320 | 20240412 | 140500 | 6449197200 | 33900 | 33900 | 33950 | 33900 | 242 |
| 321 | 20240412 | 140400 | 6440993350 | 33900 | 33900 | 33950 | 33900 | 317 |
| 322 | 20240412 | 140300 | 6430240500 | 33900 | 33900 | 33950 | 33900 | 210 |
| 323 | 20240412 | 140200 | 6423121300 | 33950 | 33900 | 33950 | 33900 | 269 |
| 324 | 20240412 | 140100 | 6413997800 | 33900 | 33900 | 33950 | 33850 | 346 |
| 325 | 20240412 | 140000 | 6402268850 | 33900 | 33900 | 33900 | 33850 | 182 |
| 326 | 20240412 | 135900 | 6396099100 | 33900 | 33900 | 33950 | 33900 | 87 |
| 327 | 20240412 | 135800 | 6393147900 | 33900 | 33800 | 33950 | 33800 | 142 |
| 328 | 20240412 | 135700 | 6388332500 | 33900 | 33850 | 33900 | 33800 | 1202 |
| 329 | 20240412 | 135600 | 6347611400 | 33850 | 33850 | 33900 | 33850 | 64 |
| 330 | 20240412 | 135500 | 6345443450 | 33850 | 33900 | 33900 | 33850 | 310 |
| 331 | 20240412 | 135400 | 6334943550 | 33850 | 33850 | 33900 | 33850 | 442 |
| 332 | 20240412 | 135300 | 6319979950 | 33850 | 33850 | 33850 | 33850 | 84 |
| 333 | 20240412 | 135200 | 6317136550 | 33900 | 33850 | 33900 | 33850 | 287 |
| 334 | 20240412 | 135100 | 6307419600 | 33850 | 33850 | 33900 | 33850 | 335 |
| 335 | 20240412 | 135000 | 6296074900 | 33850 | 33850 | 33900 | 33850 | 262 |
| 336 | 20240412 | 134900 | 6287204250 | 33850 | 33850 | 33850 | 33850 | 406 |
| 337 | 20240412 | 134800 | 6273461150 | 33850 | 33850 | 33900 | 33850 | 294 |
| 338 | 20240412 | 134700 | 6263502900 | 33850 | 33800 | 33900 | 33800 | 87 |
| 339 | 20240412 | 134600 | 6260556750 | 33800 | 33800 | 33850 | 33800 | 147 |
| 340 | 20240412 | 134500 | 6255586650 | 33850 | 33850 | 33900 | 33800 | 779 |
| 341 | 20240412 | 134400 | 6229216450 | 33850 | 33850 | 33850 | 33850 | 215 |
| 342 | 20240412 | 134300 | 6221938700 | 33850 | 33900 | 33900 | 33800 | 271 |
| 343 | 20240412 | 134200 | 6212762750 | 33850 | 33900 | 33900 | 33850 | 252 |
| 344 | 20240412 | 134100 | 6204229550 | 33900 | 33850 | 33900 | 33800 | 227 |
| 345 | 20240412 | 134000 | 6196542950 | 33850 | 33900 | 33950 | 33850 | 285 |
| 346 | 20240412 | 133900 | 6186880200 | 33900 | 33900 | 33950 | 33900 | 171 |
| 347 | 20240412 | 133800 | 6181081550 | 33900 | 33900 | 33950 | 33900 | 269 |
| 348 | 20240412 | 133700 | 6171954600 | 33900 | 33950 | 34000 | 33800 | 13949 |
| 349 | 20240412 | 133600 | 5699828750 | 33950 | 34000 | 34000 | 33950 | 340 |
| 350 | 20240412 | 133500 | 5688283400 | 34000 | 34000 | 34000 | 33950 | 434 |
| 351 | 20240412 | 133400 | 5673532300 | 34000 | 34000 | 34050 | 34000 | 252 |
| 352 | 20240412 | 133300 | 5664962400 | 34000 | 34000 | 34050 | 34000 | 62 |
| 353 | 20240412 | 133200 | 5662852500 | 34000 | 34000 | 34050 | 34000 | 333 |
| 354 | 20240412 | 133100 | 5651526050 | 34000 | 34050 | 34050 | 34000 | 301 |
| 355 | 20240412 | 133000 | 5641285050 | 34000 | 34000 | 34050 | 34000 | 84 |
| 356 | 20240412 | 132900 | 5638426800 | 34000 | 34050 | 34050 | 34000 | 210 |
| 357 | 20240412 | 132800 | 5631280450 | 34000 | 34050 | 34050 | 34000 | 300 |
| 358 | 20240412 | 132700 | 5621079450 | 34000 | 34050 | 34050 | 34000 | 63 |
| 359 | 20240412 | 132600 | 5618935400 | 34000 | 34050 | 34050 | 34000 | 292 |
| 360 | 20240412 | 132500 | 5609000150 | 34050 | 34000 | 34050 | 34000 | 244 |
| 361 | 20240412 | 132400 | 5600698800 | 34000 | 34050 | 34050 | 34000 | 150 |
| 362 | 20240412 | 132300 | 5595596850 | 34000 | 34000 | 34050 | 34000 | 266 |
| 363 | 20240412 | 132200 | 5586546550 | 34000 | 34000 | 34050 | 34000 | 389 |
| 364 | 20240412 | 132100 | 5573312650 | 34000 | 33950 | 34000 | 33950 | 751 |
| 365 | 20240412 | 132000 | 5547788450 | 33950 | 33950 | 34000 | 33950 | 137 |
| 366 | 20240412 | 131900 | 5543135400 | 33950 | 34000 | 34000 | 33950 | 266 |
| 367 | 20240412 | 131800 | 5534099250 | 34000 | 33950 | 34000 | 33950 | 1155 |
| 368 | 20240412 | 131700 | 5494884250 | 33950 | 33950 | 34000 | 33950 | 216 |
| 369 | 20240412 | 131600 | 5487548800 | 33950 | 34000 | 34000 | 33950 | 101 |
| 370 | 20240412 | 131500 | 5484115300 | 33950 | 33950 | 34000 | 33950 | 156 |
| 371 | 20240412 | 131400 | 5478817200 | 33950 | 33950 | 34000 | 33950 | 102 |
| 372 | 20240412 | 131300 | 5475353300 | 33950 | 33950 | 34000 | 33950 | 246 |
| 373 | 20240412 | 131200 | 5466994800 | 34000 | 33950 | 34000 | 33950 | 219 |
| 374 | 20240412 | 131100 | 5459554150 | 33950 | 33900 | 33950 | 33900 | 552 |
| 375 | 20240412 | 131000 | 5440824850 | 33900 | 33950 | 33950 | 33900 | 233 |
| 376 | 20240412 | 130900 | 5432924150 | 33900 | 33900 | 33950 | 33900 | 306 |
| 377 | 20240412 | 130800 | 5422546150 | 33900 | 33850 | 33950 | 33850 | 382 |
| 378 | 20240412 | 130700 | 5409594850 | 33900 | 33900 | 33900 | 33900 | 1013 |
| 379 | 20240412 | 130600 | 5375254150 | 33900 | 33900 | 33950 | 33900 | 452 |
| 380 | 20240412 | 130500 | 5359919900 | 33950 | 33900 | 33950 | 33900 | 141 |
| 381 | 20240412 | 130400 | 5355139900 | 33900 | 33900 | 33950 | 33900 | 557 |
| 382 | 20240412 | 130300 | 5336255550 | 33900 | 33950 | 33950 | 33900 | 413 |
| 383 | 20240412 | 130200 | 5322248400 | 33900 | 33900 | 33900 | 33900 | 65 |
| 384 | 20240412 | 130100 | 5320044900 | 33900 | 33900 | 33950 | 33900 | 182 |
| 385 | 20240412 | 130000 | 5313873200 | 33950 | 33900 | 33950 | 33900 | 137 |
| 386 | 20240412 | 125900 | 5309228550 | 33950 | 33900 | 33950 | 33900 | 358 |
| 387 | 20240412 | 125800 | 5297085750 | 33900 | 33950 | 33950 | 33900 | 25 |
| 388 | 20240412 | 125700 | 5296237350 | 33900 | 33900 | 33900 | 33900 | 250 |
| 389 | 20240412 | 125600 | 5287762350 | 33950 | 33950 | 33950 | 33900 | 243 |
| 390 | 20240412 | 125500 | 5279519100 | 33900 | 33900 | 33900 | 33900 | 114 |
| 391 | 20240412 | 125400 | 5275654500 | 33900 | 33950 | 33950 | 33900 | 367 |
| 392 | 20240412 | 125300 | 5263198250 | 33900 | 33900 | 33950 | 33900 | 221 |
| 393 | 20240412 | 125200 | 5255701800 | 33900 | 33900 | 33950 | 33900 | 166 |
| 394 | 20240412 | 125100 | 5250073650 | 33900 | 33950 | 33950 | 33900 | 119 |
| 395 | 20240412 | 125000 | 5246037450 | 33950 | 33950 | 33950 | 33900 | 204 |
| 396 | 20240412 | 124900 | 5239117300 | 33900 | 33950 | 33950 | 33900 | 162 |
| 397 | 20240412 | 124800 | 5233624200 | 33950 | 33900 | 33950 | 33900 | 323 |
| 398 | 20240412 | 124700 | 5222663550 | 33900 | 33950 | 33950 | 33900 | 54 |
| 399 | 20240412 | 124600 | 5220832850 | 33950 | 33900 | 33950 | 33900 | 376 |
| 400 | 20240412 | 124500 | 5208079900 | 33900 | 33900 | 33900 | 33850 | 757 |
| 401 | 20240412 | 124400 | 5182418000 | 33850 | 33950 | 33950 | 33850 | 306 |
| 402 | 20240412 | 124300 | 5172055750 | 33900 | 33900 | 33950 | 33850 | 343 |
| 403 | 20240412 | 124200 | 5160429500 | 33900 | 33850 | 33900 | 33850 | 372 |
| 404 | 20240412 | 124100 | 5147819250 | 33850 | 33900 | 33950 | 33850 | 381 |
| 405 | 20240412 | 124000 | 5134905250 | 33900 | 33900 | 33950 | 33900 | 214 |
| 406 | 20240412 | 123900 | 5127646200 | 33900 | 33900 | 33900 | 33900 | 27 |
| 407 | 20240412 | 123800 | 5126730900 | 33900 | 33950 | 33950 | 33900 | 103 |
| 408 | 20240412 | 123700 | 5123236350 | 33950 | 33950 | 33950 | 33900 | 531 |
| 409 | 20240412 | 123600 | 5105219650 | 33900 | 33900 | 33950 | 33900 | 18 |
| 410 | 20240412 | 123500 | 5104609400 | 33950 | 33950 | 33950 | 33900 | 27 |
| 411 | 20240412 | 123400 | 5103693150 | 33900 | 33900 | 33950 | 33900 | 221 |
| 412 | 20240412 | 123300 | 5096197250 | 33900 | 33900 | 33950 | 33850 | 439 |
| 413 | 20240412 | 123200 | 5081314650 | 33900 | 33900 | 33900 | 33850 | 2499 |
| 414 | 20240412 | 123100 | 4996600250 | 33900 | 33950 | 33950 | 33900 | 78 |
| 415 | 20240412 | 123000 | 4993955950 | 33900 | 33950 | 34000 | 33900 | 1046 |
| 416 | 20240412 | 122900 | 4958483800 | 33950 | 33950 | 34000 | 33950 | 384 |
| 417 | 20240412 | 122800 | 4945446900 | 33950 | 33950 | 33950 | 33950 | 70 |
| 418 | 20240412 | 122700 | 4943070400 | 33950 | 34000 | 34000 | 33950 | 155 |
| 419 | 20240412 | 122600 | 4937803600 | 33950 | 33950 | 33950 | 33900 | 339 |
| 420 | 20240412 | 122500 | 4926303050 | 33900 | 33900 | 33950 | 33900 | 207 |
| 421 | 20240412 | 122400 | 4919283250 | 33900 | 33950 | 33950 | 33900 | 923 |
| 422 | 20240412 | 122300 | 4887977900 | 33950 | 33950 | 34000 | 33900 | 285 |
| 423 | 20240412 | 122200 | 4878301750 | 33950 | 34000 | 34000 | 33950 | 146 |
| 424 | 20240412 | 122100 | 4873343200 | 33950 | 34000 | 34000 | 33950 | 489 |
| 425 | 20240412 | 122000 | 4856720550 | 34000 | 33950 | 34000 | 33950 | 447 |
| 426 | 20240412 | 121900 | 4841539350 | 33950 | 33950 | 34000 | 33950 | 135 |
| 427 | 20240412 | 121800 | 4836955850 | 33950 | 33950 | 33950 | 33950 | 89 |
| 428 | 20240412 | 121700 | 4833934300 | 33950 | 33900 | 34000 | 33900 | 816 |
| 429 | 20240412 | 121600 | 4806232750 | 33950 | 33900 | 33950 | 33900 | 88 |
| 430 | 20240412 | 121500 | 4803247050 | 33900 | 33900 | 33950 | 33900 | 202 |
| 431 | 20240412 | 121400 | 4796398500 | 33900 | 33950 | 33950 | 33900 | 443 |
| 432 | 20240412 | 121300 | 4781373800 | 33950 | 33900 | 33950 | 33900 | 8 |
| 433 | 20240412 | 121200 | 4781102550 | 33900 | 33950 | 33950 | 33900 | 130 |
| 434 | 20240412 | 121100 | 4776695200 | 33900 | 33950 | 33950 | 33900 | 407 |
| 435 | 20240412 | 121000 | 4762888400 | 33900 | 33900 | 33950 | 33900 | 48 |
| 436 | 20240412 | 120900 | 4761259600 | 33900 | 33950 | 33950 | 33900 | 476 |
| 437 | 20240412 | 120800 | 4745106900 | 33900 | 33950 | 33950 | 33900 | 276 |
| 438 | 20240412 | 120700 | 4735746400 | 33950 | 33900 | 33950 | 33900 | 226 |
| 439 | 20240412 | 120600 | 4728083000 | 33900 | 33900 | 33950 | 33900 | 113 |
| 440 | 20240412 | 120500 | 4724252150 | 33900 | 33900 | 33950 | 33900 | 495 |
| 441 | 20240412 | 120400 | 4707455350 | 33950 | 33950 | 34000 | 33900 | 1042 |
| 442 | 20240412 | 120300 | 4672076750 | 33950 | 33950 | 33950 | 33950 | 185 |
| 443 | 20240412 | 120200 | 4665796000 | 33950 | 34000 | 34000 | 33950 | 99 |
| 444 | 20240412 | 120100 | 4662433550 | 33950 | 34000 | 34000 | 33950 | 340 |
| 445 | 20240412 | 120000 | 4650881550 | 33950 | 34000 | 34000 | 33950 | 202 |
| 446 | 20240412 | 115900 | 4644022900 | 33950 | 34000 | 34000 | 33950 | 59 |
| 447 | 20240412 | 115800 | 4642019300 | 34000 | 34000 | 34000 | 33950 | 202 |
| 448 | 20240412 | 115700 | 4635156750 | 33950 | 33950 | 34000 | 33950 | 222 |
| 449 | 20240412 | 115600 | 4627619300 | 33950 | 33950 | 34000 | 33950 | 43 |
| 450 | 20240412 | 115500 | 4626159300 | 33950 | 33950 | 34000 | 33950 | 252 |
| 451 | 20240412 | 115400 | 4617601100 | 34000 | 33950 | 34000 | 33950 | 178 |
| 452 | 20240412 | 115300 | 4611552150 | 33950 | 34000 | 34000 | 33950 | 246 |
| 453 | 20240412 | 115200 | 4603197650 | 34000 | 34000 | 34000 | 33950 | 186 |
| 454 | 20240412 | 115100 | 4596882650 | 34000 | 33950 | 34000 | 33950 | 250 |
| 455 | 20240412 | 115000 | 4588389300 | 33950 | 33950 | 34000 | 33950 | 1748 |
| 456 | 20240412 | 114900 | 4529043650 | 34000 | 34000 | 34050 | 33950 | 5100 |
| 457 | 20240412 | 114800 | 4355643400 | 34000 | 34000 | 34050 | 34000 | 600 |
| 458 | 20240412 | 114700 | 4335225700 | 34000 | 34000 | 34050 | 34000 | 39 |
| 459 | 20240412 | 114600 | 4333899550 | 34000 | 34050 | 34050 | 34000 | 261 |
| 460 | 20240412 | 114500 | 4325025400 | 34050 | 34050 | 34050 | 34000 | 262 |
| 461 | 20240412 | 114400 | 4316107000 | 34050 | 34000 | 34050 | 34000 | 137 |
| 462 | 20240412 | 114300 | 4311444500 | 34000 | 34050 | 34050 | 34000 | 179 |
| 463 | 20240412 | 114200 | 4305357300 | 34050 | 34050 | 34050 | 34000 | 330 |
| 464 | 20240412 | 114100 | 4294128850 | 34000 | 34000 | 34050 | 34000 | 73 |
| 465 | 20240412 | 114000 | 4291644250 | 34050 | 34050 | 34050 | 34000 | 145 |
| 466 | 20240412 | 113900 | 4286713900 | 34100 | 34100 | 34100 | 34000 | 227 |
| 467 | 20240412 | 113800 | 4278986900 | 34100 | 34000 | 34100 | 34000 | 777 |
| 468 | 20240412 | 113700 | 4252532950 | 34050 | 34000 | 34050 | 34000 | 134 |
| 469 | 20240412 | 113600 | 4247971000 | 34000 | 34050 | 34050 | 34000 | 202 |
| 470 | 20240412 | 113500 | 4241096900 | 34050 | 34050 | 34100 | 34000 | 2187 |
| 471 | 20240412 | 113400 | 4166635200 | 34050 | 34100 | 34100 | 34050 | 14 |
| 472 | 20240412 | 113300 | 4166158250 | 34100 | 34050 | 34100 | 34050 | 154 |
| 473 | 20240412 | 113200 | 4160913100 | 34050 | 34100 | 34100 | 34050 | 296 |
| 474 | 20240412 | 113100 | 4150829400 | 34050 | 34050 | 34100 | 34050 | 650 |
| 475 | 20240412 | 113000 | 4128696850 | 34050 | 34100 | 34100 | 34050 | 115 |
| 476 | 20240412 | 112900 | 4124780900 | 34100 | 34100 | 34100 | 34000 | 207 |
| 477 | 20240412 | 112800 | 4117731500 | 34100 | 34100 | 34100 | 34000 | 257 |
| 478 | 20240412 | 112700 | 4108980000 | 34100 | 34050 | 34100 | 34050 | 105 |
| 479 | 20240412 | 112600 | 4105404400 | 34050 | 34100 | 34100 | 34050 | 282 |
| 480 | 20240412 | 112500 | 4095797250 | 34100 | 34000 | 34100 | 34000 | 175 |
| 481 | 20240412 | 112400 | 4089836500 | 34000 | 34050 | 34100 | 34000 | 561 |
| 482 | 20240412 | 112300 | 4070740100 | 34050 | 34050 | 34100 | 34050 | 204 |
| 483 | 20240412 | 112200 | 4063793600 | 34050 | 34100 | 34100 | 34050 | 112 |
| 484 | 20240412 | 112100 | 4059975200 | 34100 | 34050 | 34100 | 34050 | 635 |
| 485 | 20240412 | 112000 | 4038352600 | 34050 | 34100 | 34100 | 34050 | 342 |
| 486 | 20240412 | 111900 | 4026706850 | 34050 | 34100 | 34150 | 34050 | 487 |
| 487 | 20240412 | 111800 | 4010102850 | 34050 | 34050 | 34100 | 34050 | 182 |
| 488 | 20240412 | 111700 | 4003900900 | 34050 | 34050 | 34100 | 34050 | 460 |
| 489 | 20240412 | 111600 | 3988223150 | 34050 | 34100 | 34100 | 34050 | 186 |
| 490 | 20240412 | 111500 | 3981886200 | 34100 | 34100 | 34100 | 34050 | 116 |
| 491 | 20240412 | 111400 | 3977934850 | 34100 | 34100 | 34100 | 34050 | 144 |
| 492 | 20240412 | 111300 | 3973029500 | 34100 | 34150 | 34150 | 34100 | 463 |
| 493 | 20240412 | 111200 | 3957241000 | 34100 | 34100 | 34150 | 34100 | 269 |
| 494 | 20240412 | 111100 | 3948063400 | 34150 | 34100 | 34150 | 34050 | 287 |
| 495 | 20240412 | 111000 | 3938276700 | 34050 | 34100 | 34100 | 34050 | 125 |
| 496 | 20240412 | 110900 | 3934020100 | 34050 | 34050 | 34100 | 34050 | 319 |
| 497 | 20240412 | 110800 | 3923153550 | 34100 | 34050 | 34100 | 34050 | 13 |
| 498 | 20240412 | 110700 | 3922710750 | 34100 | 34050 | 34100 | 34050 | 237 |
| 499 | 20240412 | 110600 | 3914632050 | 34100 | 34100 | 34100 | 34050 | 324 |
| 500 | 20240412 | 110500 | 3903592100 | 34100 | 34050 | 34150 | 34050 | 200 |
| 501 | 20240412 | 110400 | 3896772550 | 34100 | 34050 | 34100 | 34050 | 181 |
| 502 | 20240412 | 110300 | 3890600800 | 34050 | 34100 | 34100 | 34050 | 265 |
| 503 | 20240412 | 110200 | 3881574400 | 34100 | 34100 | 34100 | 34050 | 242 |
| 504 | 20240412 | 110100 | 3873327500 | 34100 | 34100 | 34100 | 34050 | 114 |
| 505 | 20240412 | 110000 | 3869444750 | 34100 | 34100 | 34100 | 34050 | 214 |
| 506 | 20240412 | 105900 | 3862150400 | 34100 | 34050 | 34100 | 34050 | 138 |
| 507 | 20240412 | 105800 | 3857446350 | 34100 | 34150 | 34150 | 34100 | 208 |
| 508 | 20240412 | 105700 | 3850352350 | 34150 | 34150 | 34150 | 34100 | 296 |
| 509 | 20240412 | 105600 | 3840254950 | 34100 | 34150 | 34150 | 34100 | 253 |
| 510 | 20240412 | 105500 | 3831615500 | 34150 | 34100 | 34150 | 34100 | 181 |
| 511 | 20240412 | 105400 | 3825443150 | 34150 | 34150 | 34150 | 34100 | 133 |
| 512 | 20240412 | 105300 | 3820907650 | 34150 | 34100 | 34150 | 34050 | 1151 |
| 513 | 20240412 | 105200 | 3781639050 | 34050 | 34100 | 34100 | 34050 | 121 |
| 514 | 20240412 | 105100 | 3777517250 | 34050 | 34050 | 34100 | 34050 | 146 |
| 515 | 20240412 | 105000 | 3772545800 | 34050 | 34100 | 34100 | 34050 | 136 |
| 516 | 20240412 | 104900 | 3767911250 | 34100 | 34100 | 34100 | 34050 | 120 |
| 517 | 20240412 | 104800 | 3763823650 | 34100 | 34050 | 34100 | 34050 | 390 |
| 518 | 20240412 | 104700 | 3750543950 | 34050 | 34050 | 34150 | 34050 | 359 |
| 519 | 20240412 | 104600 | 3738319750 | 34150 | 34100 | 34150 | 34100 | 223 |
| 520 | 20240412 | 104500 | 3730710750 | 34100 | 34100 | 34100 | 34050 | 355 |
| 521 | 20240412 | 104400 | 3718606750 | 34100 | 34050 | 34150 | 34050 | 1189 |
| 522 | 20240412 | 104300 | 3678120050 | 34100 | 34100 | 34150 | 34100 | 1032 |
| 523 | 20240412 | 104200 | 3642923800 | 34100 | 34150 | 34150 | 34100 | 67 |
| 524 | 20240412 | 104100 | 3640637800 | 34150 | 34100 | 34150 | 34100 | 928 |
| 525 | 20240412 | 104000 | 3608956600 | 34100 | 34150 | 34150 | 34100 | 401 |
| 526 | 20240412 | 103900 | 3595267750 | 34100 | 34150 | 34150 | 34100 | 54 |
| 527 | 20240412 | 103800 | 3593425650 | 34100 | 34150 | 34200 | 34100 | 207 |
| 528 | 20240412 | 103700 | 3586357250 | 34150 | 34150 | 34200 | 34150 | 218 |
| 529 | 20240412 | 103600 | 3578906500 | 34150 | 34200 | 34200 | 34150 | 55 |
| 530 | 20240412 | 103500 | 3577026400 | 34150 | 34250 | 34250 | 34150 | 71 |
| 531 | 20240412 | 103400 | 3574601350 | 34150 | 34200 | 34200 | 34150 | 1265 |
| 532 | 20240412 | 103300 | 3531372900 | 34200 | 34150 | 34200 | 34150 | 273 |
| 533 | 20240412 | 103200 | 3522044700 | 34150 | 34200 | 34200 | 34150 | 154 |
| 534 | 20240412 | 103100 | 3516784250 | 34150 | 34200 | 34200 | 34150 | 184 |
| 535 | 20240412 | 103000 | 3510500050 | 34150 | 34150 | 34200 | 34150 | 221 |
| 536 | 20240412 | 102900 | 3502947650 | 34150 | 34150 | 34200 | 34150 | 193 |
| 537 | 20240412 | 102800 | 3496356000 | 34150 | 34250 | 34250 | 34150 | 180 |
| 538 | 20240412 | 102700 | 3490207700 | 34200 | 34150 | 34250 | 34150 | 102 |
| 539 | 20240412 | 102600 | 3486716050 | 34250 | 34200 | 34250 | 34150 | 679 |
| 540 | 20240412 | 102500 | 3463497600 | 34200 | 34200 | 34250 | 34200 | 110 |
| 541 | 20240412 | 102400 | 3459735350 | 34200 | 34250 | 34300 | 34200 | 727 |
| 542 | 20240412 | 102300 | 3434844000 | 34300 | 34350 | 34350 | 34250 | 1769 |
| 543 | 20240412 | 102200 | 3374170600 | 34300 | 34300 | 34350 | 34300 | 417 |
| 544 | 20240412 | 102100 | 3359861300 | 34300 | 34300 | 34350 | 34300 | 132 |
| 545 | 20240412 | 102000 | 3355333600 | 34350 | 34350 | 34350 | 34350 | 235 |
| 546 | 20240412 | 101900 | 3347261350 | 34400 | 34400 | 34400 | 34350 | 18 |
| 547 | 20240412 | 101800 | 3346642500 | 34350 | 34450 | 34450 | 34350 | 246 |
| 548 | 20240412 | 101700 | 3338189900 | 34450 | 34450 | 34450 | 34400 | 105 |
| 549 | 20240412 | 101600 | 3334572800 | 34450 | 34350 | 34450 | 34350 | 325 |
| 550 | 20240412 | 101500 | 3323392000 | 34350 | 34350 | 34400 | 34300 | 350 |
| 551 | 20240412 | 101400 | 3311364900 | 34350 | 34400 | 34400 | 34350 | 335 |
| 552 | 20240412 | 101300 | 3299841500 | 34350 | 34350 | 34400 | 34350 | 470 |
| 553 | 20240412 | 101200 | 3283696950 | 34350 | 34350 | 34400 | 34350 | 292 |
| 554 | 20240412 | 101100 | 3273666150 | 34350 | 34400 | 34450 | 34350 | 448 |
| 555 | 20240412 | 101000 | 3258262300 | 34400 | 34350 | 34400 | 34350 | 104 |
| 556 | 20240412 | 100900 | 3254687500 | 34350 | 34350 | 34400 | 34350 | 194 |
| 557 | 20240412 | 100800 | 3248020800 | 34350 | 34400 | 34450 | 34350 | 225 |
| 558 | 20240412 | 100700 | 3240281050 | 34450 | 34350 | 34450 | 34350 | 574 |
| 559 | 20240412 | 100600 | 3220537700 | 34400 | 34350 | 34400 | 34350 | 258 |
| 560 | 20240412 | 100500 | 3211664850 | 34400 | 34400 | 34450 | 34350 | 396 |
| 561 | 20240412 | 100400 | 3198048300 | 34350 | 34400 | 34400 | 34300 | 604 |
| 562 | 20240412 | 100300 | 3177300750 | 34350 | 34400 | 34450 | 34350 | 305 |
| 563 | 20240412 | 100200 | 3166809200 | 34450 | 34500 | 34500 | 34450 | 340 |
| 564 | 20240412 | 100100 | 3155085050 | 34500 | 34450 | 34500 | 34450 | 206 |
| 565 | 20240412 | 100000 | 3147983500 | 34500 | 34450 | 34500 | 34450 | 701 |
| 566 | 20240412 | 095900 | 3123819800 | 34450 | 34500 | 34500 | 34450 | 994 |
| 567 | 20240412 | 095800 | 3089527850 | 34550 | 34600 | 34600 | 34500 | 278 |
| 568 | 20240412 | 095700 | 3079918900 | 34550 | 34550 | 34600 | 34550 | 342 |
| 569 | 20240412 | 095600 | 3068092300 | 34550 | 34600 | 34600 | 34550 | 388 |
| 570 | 20240412 | 095500 | 3054675350 | 34550 | 34650 | 34650 | 34550 | 622 |
| 571 | 20240412 | 095400 | 3033143450 | 34600 | 34650 | 34700 | 34600 | 397 |
| 572 | 20240412 | 095300 | 3019401200 | 34700 | 34700 | 34750 | 34650 | 519 |
| 573 | 20240412 | 095200 | 3001390950 | 34750 | 34950 | 34950 | 34750 | 3183 |
| 574 | 20240412 | 095100 | 2890410100 | 34900 | 34900 | 34950 | 34850 | 1645 |
| 575 | 20240412 | 095000 | 2833000150 | 34850 | 34850 | 34900 | 34800 | 1192 |
| 576 | 20240412 | 094900 | 2791454650 | 34800 | 34900 | 34900 | 34800 | 1508 |
| 577 | 20240412 | 094800 | 2738916750 | 34900 | 34850 | 34900 | 34750 | 1598 |
| 578 | 20240412 | 094700 | 2683241150 | 34750 | 34900 | 34900 | 34750 | 2033 |
| 579 | 20240412 | 094600 | 2612364750 | 34900 | 34850 | 34900 | 34850 | 1383 |
| 580 | 20240412 | 094500 | 2564103800 | 34850 | 34800 | 34900 | 34800 | 2267 |
| 581 | 20240412 | 094400 | 2485054250 | 34850 | 34700 | 34850 | 34700 | 1220 |
| 582 | 20240412 | 094300 | 2442596950 | 34750 | 34800 | 34850 | 34700 | 1271 |
| 583 | 20240412 | 094200 | 2398419600 | 34700 | 34800 | 34800 | 34700 | 1518 |
| 584 | 20240412 | 094100 | 2345607950 | 34800 | 34800 | 34850 | 34750 | 2192 |
| 585 | 20240412 | 094000 | 2269285000 | 34800 | 34800 | 34800 | 34750 | 1291 |
| 586 | 20240412 | 093900 | 2224369700 | 34800 | 34700 | 34800 | 34650 | 1299 |
| 587 | 20240412 | 093800 | 2179214150 | 34650 | 34700 | 34750 | 34650 | 2319 |
| 588 | 20240412 | 093700 | 2098764000 | 34750 | 34700 | 34800 | 34700 | 1073 |
| 589 | 20240412 | 093600 | 2061489700 | 34800 | 34850 | 34850 | 34700 | 1971 |
| 590 | 20240412 | 093500 | 1992949950 | 34800 | 34700 | 34850 | 34700 | 2383 |
| 591 | 20240412 | 093400 | 1910139600 | 34650 | 34650 | 34700 | 34600 | 1599 |
| 592 | 20240412 | 093300 | 1854701800 | 34650 | 34600 | 34650 | 34550 | 1341 |
| 593 | 20240412 | 093200 | 1808258200 | 34600 | 34550 | 34600 | 34500 | 1551 |
| 594 | 20240412 | 093100 | 1754665750 | 34550 | 34500 | 34600 | 34500 | 1568 |
| 595 | 20240412 | 093000 | 1700504300 | 34500 | 34400 | 34500 | 34400 | 1300 |
| 596 | 20240412 | 092900 | 1655698300 | 34400 | 34350 | 34450 | 34300 | 2042 |
| 597 | 20240412 | 092800 | 1585516750 | 34350 | 34250 | 34350 | 34250 | 1463 |
| 598 | 20240412 | 092700 | 1535307600 | 34250 | 34200 | 34350 | 34200 | 1993 |
| 599 | 20240412 | 092600 | 1466969400 | 34200 | 34250 | 34350 | 34200 | 2175 |
| 600 | 20240412 | 092500 | 1392511650 | 34350 | 34300 | 34350 | 34150 | 3412 |
| 601 | 20240412 | 092400 | 1275606650 | 34300 | 34000 | 34350 | 34000 | 1735 |
| 602 | 20240412 | 092300 | 1216270350 | 34000 | 34000 | 34100 | 33950 | 1747 |
| 603 | 20240412 | 092200 | 1156857300 | 34000 | 33900 | 34000 | 33900 | 2571 |
| 604 | 20240412 | 092100 | 1069593850 | 33900 | 33800 | 33900 | 33750 | 1670 |
| 605 | 20240412 | 092000 | 1013093800 | 33800 | 33800 | 33800 | 33750 | 2076 |
| 606 | 20240412 | 091900 | 942959950 | 33850 | 33850 | 33900 | 33800 | 764 |
| 607 | 20240412 | 091800 | 917119800 | 33850 | 33850 | 33900 | 33800 | 1493 |
| 608 | 20240412 | 091700 | 866597650 | 33850 | 33850 | 33900 | 33800 | 827 |
| 609 | 20240412 | 091600 | 838607550 | 33800 | 34000 | 34000 | 33750 | 7087 |
| 610 | 20240412 | 091500 | 598556550 | 34050 | 34050 | 34050 | 34000 | 165 |
| 611 | 20240412 | 091400 | 592943950 | 34050 | 34100 | 34100 | 34050 | 738 |
| 612 | 20240412 | 091300 | 567810350 | 34100 | 34150 | 34150 | 34100 | 918 |
| 613 | 20240412 | 091200 | 536505950 | 34100 | 34050 | 34100 | 34050 | 760 |
| 614 | 20240412 | 091100 | 510594450 | 34100 | 34050 | 34100 | 34050 | 1008 |
| 615 | 20240412 | 091000 | 476225700 | 34100 | 34050 | 34100 | 34050 | 489 |
| 616 | 20240412 | 090900 | 459555000 | 34050 | 34050 | 34100 | 34050 | 891 |
| 617 | 20240412 | 090800 | 429183350 | 34100 | 34100 | 34100 | 34050 | 198 |
| 618 | 20240412 | 090700 | 422434600 | 34100 | 34100 | 34100 | 34050 | 3044 |
| 619 | 20240412 | 090600 | 318755950 | 34100 | 34050 | 34100 | 34050 | 839 |
| 620 | 20240412 | 090500 | 290168100 | 34100 | 34050 | 34100 | 34000 | 1671 |
| 621 | 20240412 | 090400 | 233319750 | 34100 | 34050 | 34100 | 34050 | 970 |
| 622 | 20240412 | 090300 | 200282050 | 34100 | 34100 | 34150 | 34050 | 633 |
| 623 | 20240412 | 090200 | 178697300 | 34050 | 34100 | 34150 | 34050 | 1018 |
| 624 | 20240412 | 090100 | 143979500 | 34150 | 34100 | 34350 | 34100 | 385 |
| 625 | 20240412 | 090000 | 130829950 | 34100 | 34350 | 34400 | 34100 | 3808 |