33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 2178 |
| 3 | 20240415 | 192800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20240415 | 192700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20240415 | 192600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20240415 | 192500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20240415 | 192400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20240415 | 192300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20240415 | 192200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20240415 | 192100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20240415 | 192000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20240415 | 191900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20240415 | 191800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20240415 | 191700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20240415 | 191600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20240415 | 191500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20240415 | 191400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20240415 | 191300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20240415 | 191200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20240415 | 191100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20240415 | 191000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20240415 | 190900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20240415 | 190800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20240415 | 190700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20240415 | 190600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20240415 | 190500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20240415 | 190400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20240415 | 190300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20240415 | 190200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20240415 | 190100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20240415 | 190000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20240415 | 185900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 2178 |
| 33 | 20240415 | 185800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20240415 | 185700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20240415 | 185600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20240415 | 185500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20240415 | 185400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20240415 | 185300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20240415 | 185200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20240415 | 185100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20240415 | 185000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20240415 | 184900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20240415 | 184800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20240415 | 184700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20240415 | 184600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20240415 | 184500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20240415 | 184400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20240415 | 184300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20240415 | 184200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20240415 | 184100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20240415 | 184000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20240415 | 183900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20240415 | 183800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20240415 | 183700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20240415 | 183600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20240415 | 183500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20240415 | 183400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20240415 | 183300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20240415 | 183200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20240415 | 183100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20240415 | 183000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20240415 | 182900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 2178 |
| 63 | 20240415 | 182800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20240415 | 182700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20240415 | 182600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20240415 | 182500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20240415 | 182400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20240415 | 182300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20240415 | 182200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20240415 | 182100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20240415 | 182000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20240415 | 181900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20240415 | 181800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20240415 | 181700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20240415 | 181600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20240415 | 181500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20240415 | 181400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20240415 | 181300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20240415 | 181200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20240415 | 181100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20240415 | 181000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20240415 | 180900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20240415 | 180800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20240415 | 180700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20240415 | 180600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20240415 | 180500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20240415 | 180400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20240415 | 180300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20240415 | 180200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20240415 | 180100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20240415 | 180000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20240415 | 175900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 2178 |
| 93 | 20240415 | 175800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20240415 | 175700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20240415 | 175600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20240415 | 175500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20240415 | 175400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20240415 | 175300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20240415 | 175200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20240415 | 175100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20240415 | 175000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20240415 | 174900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20240415 | 174800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20240415 | 174700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20240415 | 174600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20240415 | 174500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20240415 | 174400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20240415 | 174300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20240415 | 174200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20240415 | 174100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20240415 | 174000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20240415 | 173900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20240415 | 173800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20240415 | 173700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20240415 | 173600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20240415 | 173500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20240415 | 173400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20240415 | 173300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20240415 | 173200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20240415 | 173100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20240415 | 173000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20240415 | 172900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 2178 |
| 123 | 20240415 | 172800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20240415 | 172700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20240415 | 172600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20240415 | 172500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20240415 | 172400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20240415 | 172300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20240415 | 172200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20240415 | 172100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20240415 | 172000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20240415 | 171900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20240415 | 171800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20240415 | 171700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20240415 | 171600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20240415 | 171500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20240415 | 171400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20240415 | 171300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20240415 | 171200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20240415 | 171100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20240415 | 171000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20240415 | 170900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20240415 | 170800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20240415 | 170700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20240415 | 170600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20240415 | 170500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20240415 | 170400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20240415 | 170300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20240415 | 170200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20240415 | 170100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20240415 | 170000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20240415 | 165900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 2178 |
| 153 | 20240415 | 165800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20240415 | 165700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20240415 | 165600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20240415 | 165500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20240415 | 165400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20240415 | 165300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20240415 | 165200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20240415 | 165100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20240415 | 165000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20240415 | 164900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20240415 | 164800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20240415 | 164700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20240415 | 164600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20240415 | 164500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20240415 | 164400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20240415 | 164300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20240415 | 164200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20240415 | 164100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20240415 | 164000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20240415 | 163900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20240415 | 163800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20240415 | 163700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20240415 | 163600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20240415 | 163500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20240415 | 163400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20240415 | 163300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20240415 | 163200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20240415 | 163100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20240415 | 163000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20240415 | 162900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 2178 |
| 183 | 20240415 | 162800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20240415 | 162700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20240415 | 162600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20240415 | 162500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20240415 | 162400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20240415 | 162300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20240415 | 162200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20240415 | 162100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20240415 | 162000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20240415 | 161900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20240415 | 161800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20240415 | 161700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20240415 | 161600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20240415 | 161500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20240415 | 161400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20240415 | 161300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20240415 | 161200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20240415 | 161100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20240415 | 161000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20240415 | 160900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20240415 | 160800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20240415 | 160700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20240415 | 160600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20240415 | 160500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20240415 | 160400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20240415 | 160300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20240415 | 160200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20240415 | 160100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20240415 | 160000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20240415 | 155900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 2178 |
| 213 | 20240415 | 155800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20240415 | 155700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20240415 | 155600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20240415 | 155500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20240415 | 155400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20240415 | 155300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20240415 | 155200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20240415 | 155100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20240415 | 155000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20240415 | 154900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20240415 | 154800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 224 | 20240415 | 154700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20240415 | 154600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20240415 | 154500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20240415 | 154400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20240415 | 154300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 229 | 20240415 | 154200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 230 | 20240415 | 154100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 231 | 20240415 | 154000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 232 | 20240415 | 153900 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 233 | 20240415 | 153800 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 234 | 20240415 | 153700 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 235 | 20240415 | 153600 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 236 | 20240415 | 153500 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 237 | 20240415 | 153400 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 238 | 20240415 | 153300 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 239 | 20240415 | 153200 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 240 | 20240415 | 153100 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 241 | 20240415 | 153000 | 6015675000 | 35650 | 35650 | 35650 | 35650 | 2178 |
| 242 | 20240415 | 152900 | 5938029300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 243 | 20240415 | 152800 | 5938029300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 244 | 20240415 | 152700 | 5938029300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 245 | 20240415 | 152600 | 5938029300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 246 | 20240415 | 152500 | 5938029300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 247 | 20240415 | 152400 | 5938029300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 248 | 20240415 | 152300 | 5938029300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 249 | 20240415 | 152200 | 5938029300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 250 | 20240415 | 152100 | 5938029300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 251 | 20240415 | 152000 | 5938029300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 252 | 20240415 | 151900 | 5938029300 | 35650 | 35650 | 35650 | 35400 | 2373 |
| 253 | 20240415 | 151800 | 5853796450 | 35650 | 35500 | 35650 | 35500 | 1198 |
| 254 | 20240415 | 151700 | 5811151350 | 35550 | 35600 | 35600 | 35500 | 50 |
| 255 | 20240415 | 151600 | 5809373100 | 35600 | 35500 | 35600 | 35500 | 619 |
| 256 | 20240415 | 151500 | 5787379700 | 35550 | 35550 | 35550 | 35500 | 279 |
| 257 | 20240415 | 151400 | 5777471250 | 35550 | 35550 | 35600 | 35550 | 189 |
| 258 | 20240415 | 151300 | 5770749850 | 35550 | 35600 | 35650 | 35550 | 4814 |
| 259 | 20240415 | 151200 | 5599433050 | 35600 | 35500 | 35600 | 35500 | 277 |
| 260 | 20240415 | 151100 | 5589591950 | 35500 | 35550 | 35600 | 35500 | 86 |
| 261 | 20240415 | 151000 | 5586534700 | 35550 | 35500 | 35550 | 35500 | 537 |
| 262 | 20240415 | 150900 | 5567461300 | 35600 | 35550 | 35600 | 35550 | 76 |
| 263 | 20240415 | 150800 | 5564757850 | 35550 | 35550 | 35600 | 35500 | 49 |
| 264 | 20240415 | 150700 | 5563015050 | 35500 | 35550 | 35550 | 35500 | 187 |
| 265 | 20240415 | 150600 | 5556370400 | 35550 | 35500 | 35550 | 35500 | 380 |
| 266 | 20240415 | 150500 | 5542865500 | 35550 | 35500 | 35600 | 35450 | 85 |
| 267 | 20240415 | 150400 | 5539843050 | 35500 | 35500 | 35500 | 35500 | 106 |
| 268 | 20240415 | 150300 | 5536080050 | 35600 | 35550 | 35600 | 35500 | 891 |
| 269 | 20240415 | 150200 | 5504424300 | 35600 | 35600 | 35600 | 35550 | 62 |
| 270 | 20240415 | 150100 | 5502218950 | 35600 | 35500 | 35600 | 35500 | 182 |
| 271 | 20240415 | 150000 | 5495751600 | 35500 | 35550 | 35550 | 35500 | 299 |
| 272 | 20240415 | 145900 | 5485137000 | 35550 | 35550 | 35550 | 35500 | 690 |
| 273 | 20240415 | 145800 | 5460609700 | 35500 | 35550 | 35550 | 35500 | 61 |
| 274 | 20240415 | 145700 | 5458443450 | 35500 | 35500 | 35550 | 35500 | 428 |
| 275 | 20240415 | 145600 | 5443249200 | 35500 | 35550 | 35550 | 35450 | 311 |
| 276 | 20240415 | 145500 | 5432212800 | 35500 | 35450 | 35500 | 35450 | 329 |
| 277 | 20240415 | 145400 | 5420533350 | 35500 | 35500 | 35550 | 35500 | 392 |
| 278 | 20240415 | 145300 | 5406615950 | 35500 | 35550 | 35550 | 35500 | 171 |
| 279 | 20240415 | 145200 | 5400542850 | 35550 | 35550 | 35550 | 35500 | 883 |
| 280 | 20240415 | 145100 | 5369190200 | 35500 | 35500 | 35600 | 35500 | 546 |
| 281 | 20240415 | 145000 | 5349790800 | 35500 | 35550 | 35600 | 35500 | 1410 |
| 282 | 20240415 | 144900 | 5299668200 | 35550 | 35500 | 35550 | 35450 | 1625 |
| 283 | 20240415 | 144800 | 5242009800 | 35500 | 35500 | 35500 | 35500 | 332 |
| 284 | 20240415 | 144700 | 5230223800 | 35500 | 35550 | 35550 | 35500 | 102 |
| 285 | 20240415 | 144600 | 5226601500 | 35550 | 35500 | 35550 | 35500 | 243 |
| 286 | 20240415 | 144500 | 5217974150 | 35500 | 35500 | 35500 | 35450 | 153 |
| 287 | 20240415 | 144400 | 5212543950 | 35500 | 35500 | 35500 | 35450 | 71 |
| 288 | 20240415 | 144300 | 5210024900 | 35500 | 35500 | 35550 | 35450 | 199 |
| 289 | 20240415 | 144200 | 5202964250 | 35500 | 35500 | 35500 | 35450 | 186 |
| 290 | 20240415 | 144100 | 5196362550 | 35500 | 35450 | 35550 | 35450 | 14 |
| 291 | 20240415 | 144000 | 5195865450 | 35450 | 35500 | 35500 | 35450 | 149 |
| 292 | 20240415 | 143900 | 5190579050 | 35450 | 35500 | 35500 | 35450 | 92 |
| 293 | 20240415 | 143800 | 5187316450 | 35500 | 35550 | 35550 | 35450 | 180 |
| 294 | 20240415 | 143700 | 5180927700 | 35550 | 35450 | 35550 | 35450 | 53 |
| 295 | 20240415 | 143600 | 5179045750 | 35500 | 35450 | 35500 | 35450 | 78 |
| 296 | 20240415 | 143500 | 5176278950 | 35500 | 35500 | 35500 | 35450 | 50 |
| 297 | 20240415 | 143400 | 5174504100 | 35500 | 35500 | 35550 | 35450 | 73 |
| 298 | 20240415 | 143300 | 5171913200 | 35450 | 35500 | 35500 | 35450 | 86 |
| 299 | 20240415 | 143200 | 5168863850 | 35500 | 35500 | 35500 | 35450 | 82 |
| 300 | 20240415 | 143100 | 5165956500 | 35450 | 35500 | 35500 | 35450 | 231 |
| 301 | 20240415 | 143000 | 5157756200 | 35500 | 35500 | 35500 | 35500 | 24 |
| 302 | 20240415 | 142900 | 5156904200 | 35500 | 35500 | 35550 | 35450 | 329 |
| 303 | 20240415 | 142800 | 5145224700 | 35450 | 35550 | 35550 | 35450 | 168 |
| 304 | 20240415 | 142700 | 5139268800 | 35500 | 35500 | 35550 | 35500 | 658 |
| 305 | 20240415 | 142600 | 5115909550 | 35500 | 35500 | 35550 | 35500 | 68 |
| 306 | 20240415 | 142500 | 5113495050 | 35550 | 35600 | 35600 | 35550 | 198 |
| 307 | 20240415 | 142400 | 5106450950 | 35550 | 35600 | 35600 | 35550 | 176 |
| 308 | 20240415 | 142300 | 5100186450 | 35550 | 35550 | 35600 | 35550 | 114 |
| 309 | 20240415 | 142200 | 5096133400 | 35550 | 35550 | 35600 | 35550 | 84 |
| 310 | 20240415 | 142100 | 5093146650 | 35600 | 35550 | 35600 | 35550 | 144 |
| 311 | 20240415 | 142000 | 5088026350 | 35550 | 35600 | 35600 | 35550 | 188 |
| 312 | 20240415 | 141900 | 5081341000 | 35600 | 35550 | 35600 | 35550 | 265 |
| 313 | 20240415 | 141800 | 5071912600 | 35550 | 35600 | 35600 | 35550 | 210 |
| 314 | 20240415 | 141700 | 5064444250 | 35550 | 35550 | 35600 | 35550 | 373 |
| 315 | 20240415 | 141600 | 5051176400 | 35550 | 35550 | 35600 | 35550 | 212 |
| 316 | 20240415 | 141500 | 5043633200 | 35550 | 35600 | 35600 | 35550 | 66 |
| 317 | 20240415 | 141400 | 5041286050 | 35550 | 35550 | 35600 | 35550 | 39 |
| 318 | 20240415 | 141300 | 5039898750 | 35550 | 35500 | 35550 | 35500 | 190 |
| 319 | 20240415 | 141200 | 5033146900 | 35550 | 35550 | 35550 | 35500 | 113 |
| 320 | 20240415 | 141100 | 5029130850 | 35550 | 35550 | 35600 | 35550 | 174 |
| 321 | 20240415 | 141000 | 5022944400 | 35550 | 35550 | 35600 | 35550 | 291 |
| 322 | 20240415 | 140900 | 5012598100 | 35550 | 35550 | 35600 | 35550 | 416 |
| 323 | 20240415 | 140800 | 4997794650 | 35500 | 35550 | 35550 | 35500 | 175 |
| 324 | 20240415 | 140700 | 4991581950 | 35550 | 35500 | 35600 | 35500 | 94 |
| 325 | 20240415 | 140600 | 4988241750 | 35500 | 35500 | 35600 | 35500 | 66 |
| 326 | 20240415 | 140500 | 4985895800 | 35500 | 35550 | 35600 | 35500 | 74 |
| 327 | 20240415 | 140400 | 4983264200 | 35600 | 35550 | 35600 | 35500 | 237 |
| 328 | 20240415 | 140300 | 4974843950 | 35550 | 35600 | 35650 | 35550 | 212 |
| 329 | 20240415 | 140200 | 4967298500 | 35600 | 35600 | 35650 | 35600 | 152 |
| 330 | 20240415 | 140100 | 4961886350 | 35600 | 35550 | 35600 | 35550 | 434 |
| 331 | 20240415 | 140000 | 4946438000 | 35550 | 35600 | 35600 | 35500 | 399 |
| 332 | 20240415 | 135900 | 4932264050 | 35550 | 35550 | 35550 | 35500 | 352 |
| 333 | 20240415 | 135800 | 4919752900 | 35500 | 35400 | 35500 | 35400 | 54 |
| 334 | 20240415 | 135700 | 4917838900 | 35500 | 35500 | 35550 | 35450 | 176 |
| 335 | 20240415 | 135600 | 4911592200 | 35450 | 35450 | 35550 | 35400 | 319 |
| 336 | 20240415 | 135500 | 4900285350 | 35550 | 35500 | 35550 | 35450 | 145 |
| 337 | 20240415 | 135400 | 4895139700 | 35500 | 35550 | 35550 | 35500 | 52 |
| 338 | 20240415 | 135300 | 4893293600 | 35500 | 35500 | 35550 | 35450 | 120 |
| 339 | 20240415 | 135200 | 4889033500 | 35500 | 35450 | 35550 | 35450 | 59 |
| 340 | 20240415 | 135100 | 4886940250 | 35450 | 35500 | 35500 | 35450 | 65 |
| 341 | 20240415 | 135000 | 4884635400 | 35550 | 35450 | 35550 | 35450 | 138 |
| 342 | 20240415 | 134900 | 4879736100 | 35450 | 35450 | 35500 | 35450 | 62 |
| 343 | 20240415 | 134800 | 4877538150 | 35400 | 35450 | 35500 | 35400 | 65 |
| 344 | 20240415 | 134700 | 4875235750 | 35500 | 35450 | 35500 | 35400 | 606 |
| 345 | 20240415 | 134600 | 4853776250 | 35450 | 35450 | 35500 | 35450 | 67 |
| 346 | 20240415 | 134500 | 4851398850 | 35500 | 35500 | 35500 | 35400 | 231 |
| 347 | 20240415 | 134400 | 4843208250 | 35500 | 35500 | 35500 | 35450 | 62 |
| 348 | 20240415 | 134300 | 4841009200 | 35500 | 35500 | 35500 | 35450 | 720 |
| 349 | 20240415 | 134200 | 4815483050 | 35500 | 35550 | 35550 | 35500 | 117 |
| 350 | 20240415 | 134100 | 4811325050 | 35550 | 35550 | 35600 | 35550 | 134 |
| 351 | 20240415 | 134000 | 4806559650 | 35550 | 35450 | 35550 | 35450 | 311 |
| 352 | 20240415 | 133900 | 4795530900 | 35450 | 35550 | 35550 | 35450 | 52 |
| 353 | 20240415 | 133800 | 4793685350 | 35400 | 35550 | 35550 | 35400 | 431 |
| 354 | 20240415 | 133700 | 4778410850 | 35550 | 35550 | 35550 | 35550 | 153 |
| 355 | 20240415 | 133600 | 4772971700 | 35500 | 35550 | 35550 | 35500 | 41 |
| 356 | 20240415 | 133500 | 4771516150 | 35550 | 35500 | 35550 | 35500 | 55 |
| 357 | 20240415 | 133400 | 4769561100 | 35550 | 35500 | 35550 | 35450 | 227 |
| 358 | 20240415 | 133300 | 4761510650 | 35550 | 35550 | 35550 | 35500 | 129 |
| 359 | 20240415 | 133200 | 4756924900 | 35550 | 35650 | 35650 | 35550 | 97 |
| 360 | 20240415 | 133100 | 4753470100 | 35650 | 35650 | 35650 | 35600 | 89 |
| 361 | 20240415 | 133000 | 4750300250 | 35600 | 35650 | 35650 | 35600 | 129 |
| 362 | 20240415 | 132900 | 4745707600 | 35650 | 35650 | 35650 | 35650 | 3 |
| 363 | 20240415 | 132800 | 4745600650 | 35650 | 35650 | 35650 | 35600 | 31 |
| 364 | 20240415 | 132700 | 4744496000 | 35600 | 35650 | 35650 | 35600 | 357 |
| 365 | 20240415 | 132600 | 4731769650 | 35650 | 35600 | 35650 | 35600 | 25 |
| 366 | 20240415 | 132500 | 4730879450 | 35600 | 35550 | 35600 | 35500 | 717 |
| 367 | 20240415 | 132400 | 4705356000 | 35500 | 35550 | 35550 | 35500 | 90 |
| 368 | 20240415 | 132300 | 4702160250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 369 | 20240415 | 132200 | 4702160250 | 35550 | 35550 | 35550 | 35500 | 71 |
| 370 | 20240415 | 132100 | 4699638700 | 35450 | 35550 | 35550 | 35450 | 118 |
| 371 | 20240415 | 132000 | 4695450050 | 35550 | 35500 | 35550 | 35500 | 330 |
| 372 | 20240415 | 131900 | 4683718650 | 35550 | 35500 | 35550 | 35500 | 46 |
| 373 | 20240415 | 131800 | 4682084550 | 35550 | 35450 | 35550 | 35450 | 25 |
| 374 | 20240415 | 131700 | 4681196250 | 35500 | 35500 | 35550 | 35450 | 88 |
| 375 | 20240415 | 131600 | 4678074850 | 35500 | 35550 | 35550 | 35500 | 45 |
| 376 | 20240415 | 131500 | 4676476500 | 35550 | 35500 | 35550 | 35500 | 43 |
| 377 | 20240415 | 131400 | 4674949450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 378 | 20240415 | 131300 | 4674949450 | 35550 | 35550 | 35550 | 35550 | 14 |
| 379 | 20240415 | 131200 | 4674451750 | 35600 | 35500 | 35600 | 35450 | 67 |
| 380 | 20240415 | 131100 | 4672073250 | 35650 | 35650 | 35650 | 35500 | 307 |
| 381 | 20240415 | 131000 | 4661173850 | 35550 | 35600 | 35650 | 35550 | 419 |
| 382 | 20240415 | 130900 | 4646267100 | 35600 | 35550 | 35650 | 35550 | 828 |
| 383 | 20240415 | 130800 | 4616789400 | 35550 | 35650 | 35650 | 35550 | 261 |
| 384 | 20240415 | 130700 | 4607499300 | 35600 | 35600 | 35650 | 35600 | 600 |
| 385 | 20240415 | 130600 | 4586138800 | 35600 | 35600 | 35600 | 35600 | 87 |
| 386 | 20240415 | 130500 | 4583041600 | 35600 | 35550 | 35600 | 35550 | 994 |
| 387 | 20240415 | 130400 | 4547663400 | 35550 | 35500 | 35550 | 35500 | 1327 |
| 388 | 20240415 | 130300 | 4500509900 | 35500 | 35500 | 35500 | 35450 | 254 |
| 389 | 20240415 | 130200 | 4491493550 | 35500 | 35500 | 35500 | 35450 | 76 |
| 390 | 20240415 | 130100 | 4488798000 | 35500 | 35500 | 35500 | 35450 | 108 |
| 391 | 20240415 | 130000 | 4484967850 | 35500 | 35500 | 35500 | 35500 | 24 |
| 392 | 20240415 | 125900 | 4484115850 | 35500 | 35450 | 35500 | 35450 | 5 |
| 393 | 20240415 | 125800 | 4483938550 | 35450 | 35500 | 35500 | 35450 | 23 |
| 394 | 20240415 | 125700 | 4483123050 | 35500 | 35500 | 35500 | 35500 | 47 |
| 395 | 20240415 | 125600 | 4481454550 | 35500 | 35500 | 35500 | 35450 | 132 |
| 396 | 20240415 | 125500 | 4476768750 | 35500 | 35500 | 35500 | 35450 | 178 |
| 397 | 20240415 | 125400 | 4470450100 | 35500 | 35450 | 35550 | 35450 | 2418 |
| 398 | 20240415 | 125300 | 4384641750 | 35350 | 35450 | 35450 | 35350 | 563 |
| 399 | 20240415 | 125200 | 4364686250 | 35400 | 35400 | 35400 | 35400 | 38 |
| 400 | 20240415 | 125100 | 4363341050 | 35450 | 35450 | 35450 | 35450 | 179 |
| 401 | 20240415 | 125000 | 4356995500 | 35450 | 35400 | 35450 | 35400 | 22 |
| 402 | 20240415 | 124900 | 4356215850 | 35400 | 35450 | 35450 | 35400 | 45 |
| 403 | 20240415 | 124800 | 4354621350 | 35450 | 35400 | 35450 | 35400 | 306 |
| 404 | 20240415 | 124700 | 4343780350 | 35400 | 35350 | 35400 | 35350 | 36 |
| 405 | 20240415 | 124600 | 4342506900 | 35350 | 35350 | 35450 | 35350 | 2680 |
| 406 | 20240415 | 124500 | 4247635450 | 35350 | 35350 | 35350 | 35350 | 241 |
| 407 | 20240415 | 124400 | 4239116100 | 35400 | 35400 | 35400 | 35350 | 34 |
| 408 | 20240415 | 124300 | 4237912700 | 35400 | 35400 | 35400 | 35400 | 20 |
| 409 | 20240415 | 124200 | 4237204700 | 35400 | 35450 | 35450 | 35400 | 120 |
| 410 | 20240415 | 124100 | 4232955700 | 35450 | 35400 | 35450 | 35350 | 1248 |
| 411 | 20240415 | 124000 | 4188764150 | 35400 | 35400 | 35400 | 35350 | 50 |
| 412 | 20240415 | 123900 | 4186994800 | 35400 | 35350 | 35400 | 35350 | 222 |
| 413 | 20240415 | 123800 | 4179146000 | 35400 | 35400 | 35400 | 35350 | 47 |
| 414 | 20240415 | 123700 | 4177482400 | 35400 | 35400 | 35400 | 35400 | 263 |
| 415 | 20240415 | 123600 | 4168172200 | 35400 | 35350 | 35400 | 35350 | 933 |
| 416 | 20240415 | 123500 | 4135153100 | 35350 | 35350 | 35350 | 35300 | 87 |
| 417 | 20240415 | 123400 | 4132077850 | 35350 | 35350 | 35350 | 35350 | 35 |
| 418 | 20240415 | 123300 | 4130840600 | 35350 | 35350 | 35350 | 35350 | 108 |
| 419 | 20240415 | 123200 | 4127022800 | 35350 | 35350 | 35350 | 35300 | 265 |
| 420 | 20240415 | 123100 | 4117662750 | 35350 | 35350 | 35350 | 35300 | 629 |
| 421 | 20240415 | 123000 | 4095427650 | 35300 | 35300 | 35300 | 35300 | 29 |
| 422 | 20240415 | 122900 | 4094403950 | 35350 | 35300 | 35350 | 35300 | 21 |
| 423 | 20240415 | 122800 | 4093661800 | 35350 | 35300 | 35350 | 35300 | 133 |
| 424 | 20240415 | 122700 | 4088961400 | 35300 | 35300 | 35300 | 35300 | 315 |
| 425 | 20240415 | 122600 | 4077841900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 426 | 20240415 | 122500 | 4077841900 | 35250 | 35300 | 35300 | 35250 | 21 |
| 427 | 20240415 | 122400 | 4077100800 | 35250 | 35250 | 35250 | 35250 | 0 |
| 428 | 20240415 | 122300 | 4077100800 | 35250 | 35200 | 35250 | 35200 | 11 |
| 429 | 20240415 | 122200 | 4076713550 | 35200 | 35300 | 35300 | 35200 | 418 |
| 430 | 20240415 | 122100 | 4061961650 | 35250 | 35250 | 35300 | 35250 | 85 |
| 431 | 20240415 | 122000 | 4058964700 | 35250 | 35250 | 35300 | 35250 | 25 |
| 432 | 20240415 | 121900 | 4058083250 | 35250 | 35250 | 35300 | 35250 | 34 |
| 433 | 20240415 | 121800 | 4056883950 | 35250 | 35250 | 35250 | 35250 | 1 |
| 434 | 20240415 | 121700 | 4056848700 | 35300 | 35250 | 35300 | 35250 | 23 |
| 435 | 20240415 | 121600 | 4056037850 | 35250 | 35200 | 35300 | 35200 | 106 |
| 436 | 20240415 | 121500 | 4052304300 | 35250 | 35250 | 35250 | 35250 | 20 |
| 437 | 20240415 | 121400 | 4051599300 | 35300 | 35300 | 35300 | 35300 | 18 |
| 438 | 20240415 | 121300 | 4050963900 | 35200 | 35300 | 35300 | 35200 | 22 |
| 439 | 20240415 | 121200 | 4050187800 | 35250 | 35250 | 35250 | 35250 | 15 |
| 440 | 20240415 | 121100 | 4049659050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 441 | 20240415 | 121000 | 4049659050 | 35250 | 35250 | 35300 | 35250 | 46 |
| 442 | 20240415 | 120900 | 4048036700 | 35300 | 35300 | 35300 | 35300 | 34 |
| 443 | 20240415 | 120800 | 4046836500 | 35100 | 35150 | 35150 | 35100 | 293 |
| 444 | 20240415 | 120700 | 4036549200 | 35300 | 35250 | 35300 | 35100 | 241 |
| 445 | 20240415 | 120600 | 4028055950 | 35250 | 35250 | 35250 | 35250 | 2 |
| 446 | 20240415 | 120500 | 4027985450 | 35300 | 35300 | 35300 | 35300 | 4 |
| 447 | 20240415 | 120400 | 4027844250 | 35250 | 35300 | 35300 | 35250 | 20 |
| 448 | 20240415 | 120300 | 4027138450 | 35300 | 35300 | 35300 | 35300 | 0 |
| 449 | 20240415 | 120200 | 4027138450 | 35300 | 35300 | 35300 | 35300 | 2 |
| 450 | 20240415 | 120100 | 4027067850 | 35300 | 35250 | 35300 | 35250 | 8 |
| 451 | 20240415 | 120000 | 4026785650 | 35250 | 35300 | 35300 | 35250 | 51 |
| 452 | 20240415 | 115900 | 4024986950 | 35300 | 35200 | 35300 | 35150 | 1876 |
| 453 | 20240415 | 115800 | 3959037150 | 35200 | 35250 | 35300 | 35200 | 10 |
| 454 | 20240415 | 115700 | 3958684650 | 35250 | 35300 | 35300 | 35250 | 51 |
| 455 | 20240415 | 115600 | 3956885800 | 35250 | 35250 | 35250 | 35250 | 5 |
| 456 | 20240415 | 115500 | 3956709550 | 35250 | 35250 | 35300 | 35250 | 39 |
| 457 | 20240415 | 115400 | 3955334700 | 35300 | 35300 | 35300 | 35200 | 32 |
| 458 | 20240415 | 115300 | 3954205750 | 35300 | 35300 | 35300 | 35250 | 71 |
| 459 | 20240415 | 115200 | 3951700450 | 35300 | 35150 | 35300 | 35150 | 498 |
| 460 | 20240415 | 115100 | 3934172500 | 35300 | 35200 | 35300 | 35100 | 665 |
| 461 | 20240415 | 115000 | 3910805600 | 35250 | 35200 | 35250 | 35200 | 5 |
| 462 | 20240415 | 114900 | 3910629400 | 35200 | 35150 | 35200 | 35150 | 213 |
| 463 | 20240415 | 114800 | 3903138350 | 35250 | 35300 | 35300 | 35250 | 38 |
| 464 | 20240415 | 114700 | 3901798000 | 35300 | 35300 | 35300 | 35300 | 10 |
| 465 | 20240415 | 114600 | 3901445000 | 35300 | 35150 | 35300 | 35150 | 139 |
| 466 | 20240415 | 114500 | 3896554000 | 35300 | 35150 | 35300 | 35150 | 214 |
| 467 | 20240415 | 114400 | 3889026050 | 35200 | 35250 | 35250 | 35200 | 36 |
| 468 | 20240415 | 114300 | 3887758800 | 35250 | 35200 | 35250 | 35200 | 2 |
| 469 | 20240415 | 114200 | 3887688350 | 35200 | 35150 | 35300 | 35150 | 96 |
| 470 | 20240415 | 114100 | 3884307750 | 35150 | 35250 | 35250 | 35150 | 456 |
| 471 | 20240415 | 114000 | 3868274150 | 35150 | 35150 | 35150 | 35150 | 1 |
| 472 | 20240415 | 113900 | 3868239000 | 35150 | 35300 | 35300 | 35100 | 73 |
| 473 | 20240415 | 113800 | 3865664550 | 35300 | 35250 | 35300 | 35250 | 53 |
| 474 | 20240415 | 113700 | 3863794650 | 35250 | 35100 | 35250 | 35100 | 152 |
| 475 | 20240415 | 113600 | 3858456600 | 35150 | 35300 | 35300 | 35150 | 7 |
| 476 | 20240415 | 113500 | 3858210100 | 35300 | 35200 | 35300 | 35100 | 170 |
| 477 | 20240415 | 113400 | 3852235850 | 35200 | 35200 | 35200 | 35200 | 9 |
| 478 | 20240415 | 113300 | 3851919050 | 35300 | 35300 | 35300 | 35150 | 19 |
| 479 | 20240415 | 113200 | 3851248950 | 35300 | 35300 | 35300 | 35100 | 102 |
| 480 | 20240415 | 113100 | 3847658050 | 35250 | 35250 | 35250 | 35250 | 5 |
| 481 | 20240415 | 113000 | 3847481800 | 35250 | 35200 | 35250 | 35200 | 51 |
| 482 | 20240415 | 112900 | 3845685350 | 35250 | 35200 | 35250 | 35200 | 31 |
| 483 | 20240415 | 112800 | 3844593300 | 35250 | 35250 | 35250 | 35200 | 239 |
| 484 | 20240415 | 112700 | 3836171550 | 35250 | 35300 | 35300 | 35100 | 27 |
| 485 | 20240415 | 112600 | 3835220200 | 35300 | 35100 | 35300 | 35100 | 587 |
| 486 | 20240415 | 112500 | 3814613100 | 35100 | 35200 | 35200 | 35100 | 54 |
| 487 | 20240415 | 112400 | 3812712450 | 35200 | 35300 | 35300 | 35150 | 102 |
| 488 | 20240415 | 112300 | 3809125550 | 35300 | 35150 | 35300 | 35150 | 86 |
| 489 | 20240415 | 112200 | 3806095600 | 35150 | 35150 | 35150 | 35150 | 30 |
| 490 | 20240415 | 112100 | 3805041100 | 35150 | 35250 | 35300 | 35150 | 120 |
| 491 | 20240415 | 112000 | 3800815650 | 35300 | 35300 | 35300 | 35300 | 53 |
| 492 | 20240415 | 111900 | 3798944750 | 35300 | 35300 | 35300 | 35300 | 1 |
| 493 | 20240415 | 111800 | 3798909450 | 35150 | 35300 | 35300 | 35150 | 140 |
| 494 | 20240415 | 111700 | 3793985150 | 35300 | 35300 | 35300 | 35300 | 44 |
| 495 | 20240415 | 111600 | 3792431950 | 35200 | 35200 | 35300 | 35150 | 3899 |
| 496 | 20240415 | 111500 | 3655038350 | 35200 | 35100 | 35200 | 35100 | 128 |
| 497 | 20240415 | 111400 | 3650544450 | 35100 | 35200 | 35200 | 35100 | 518 |
| 498 | 20240415 | 111300 | 3632353100 | 35200 | 35100 | 35200 | 35100 | 38 |
| 499 | 20240415 | 111200 | 3631018700 | 35150 | 35200 | 35200 | 35150 | 223 |
| 500 | 20240415 | 111100 | 3623180050 | 35200 | 35200 | 35200 | 35150 | 81 |
| 501 | 20240415 | 111000 | 3620328900 | 35200 | 35200 | 35200 | 35150 | 23 |
| 502 | 20240415 | 110900 | 3619519350 | 35150 | 35100 | 35200 | 35100 | 26 |
| 503 | 20240415 | 110800 | 3618605550 | 35100 | 35150 | 35150 | 35100 | 1400 |
| 504 | 20240415 | 110700 | 3569436500 | 35200 | 35200 | 35200 | 35200 | 76 |
| 505 | 20240415 | 110600 | 3566761300 | 35200 | 35150 | 35200 | 35150 | 14 |
| 506 | 20240415 | 110500 | 3566268750 | 35150 | 35200 | 35200 | 35150 | 363 |
| 507 | 20240415 | 110400 | 3553507750 | 35200 | 35150 | 35200 | 35150 | 24 |
| 508 | 20240415 | 110300 | 3552663050 | 35150 | 35150 | 35200 | 35150 | 70 |
| 509 | 20240415 | 110200 | 3550202450 | 35150 | 35200 | 35200 | 35150 | 26 |
| 510 | 20240415 | 110100 | 3549287800 | 35200 | 35200 | 35200 | 35150 | 43 |
| 511 | 20240415 | 110000 | 3547774550 | 35200 | 35150 | 35200 | 35150 | 275 |
| 512 | 20240415 | 105900 | 3538107250 | 35200 | 35200 | 35200 | 35150 | 59 |
| 513 | 20240415 | 105800 | 3536030500 | 35150 | 35150 | 35150 | 35100 | 1924 |
| 514 | 20240415 | 105700 | 3468411300 | 35000 | 35050 | 35150 | 35000 | 827 |
| 515 | 20240415 | 105600 | 3439420600 | 35050 | 35100 | 35100 | 35050 | 181 |
| 516 | 20240415 | 105500 | 3433067750 | 35100 | 35150 | 35150 | 35100 | 75 |
| 517 | 20240415 | 105400 | 3430434000 | 35100 | 35100 | 35100 | 35100 | 159 |
| 518 | 20240415 | 105300 | 3424853100 | 35150 | 35150 | 35150 | 35100 | 10 |
| 519 | 20240415 | 105200 | 3424501800 | 35150 | 35150 | 35150 | 35150 | 49 |
| 520 | 20240415 | 105100 | 3422779450 | 35150 | 35050 | 35150 | 35050 | 45 |
| 521 | 20240415 | 105000 | 3421197850 | 35050 | 35150 | 35150 | 35050 | 31 |
| 522 | 20240415 | 104900 | 3420108500 | 35150 | 35150 | 35150 | 35000 | 677 |
| 523 | 20240415 | 104800 | 3396381300 | 35000 | 35150 | 35150 | 35000 | 658 |
| 524 | 20240415 | 104700 | 3373345150 | 35100 | 35000 | 35150 | 35000 | 90 |
| 525 | 20240415 | 104600 | 3370190550 | 35100 | 35100 | 35100 | 35050 | 294 |
| 526 | 20240415 | 104500 | 3359872150 | 35100 | 35050 | 35100 | 35050 | 143 |
| 527 | 20240415 | 104400 | 3354853600 | 35100 | 35100 | 35150 | 35050 | 67 |
| 528 | 20240415 | 104300 | 3352501900 | 35100 | 35050 | 35150 | 35050 | 24 |
| 529 | 20240415 | 104200 | 3351660250 | 35050 | 35050 | 35050 | 35050 | 104 |
| 530 | 20240415 | 104100 | 3348015050 | 35050 | 35000 | 35050 | 34950 | 955 |
| 531 | 20240415 | 104000 | 3314590200 | 35000 | 34950 | 35000 | 34950 | 200 |
| 532 | 20240415 | 103900 | 3307590300 | 34950 | 34950 | 34950 | 34950 | 118 |
| 533 | 20240415 | 103800 | 3303466200 | 34900 | 34850 | 34950 | 34850 | 33 |
| 534 | 20240415 | 103700 | 3302314750 | 34950 | 34900 | 34950 | 34850 | 442 |
| 535 | 20240415 | 103600 | 3286898450 | 34950 | 34950 | 35000 | 34950 | 95 |
| 536 | 20240415 | 103500 | 3283577700 | 34950 | 34950 | 34950 | 34850 | 20 |
| 537 | 20240415 | 103400 | 3282879100 | 34850 | 34950 | 34950 | 34850 | 91 |
| 538 | 20240415 | 103300 | 3279700750 | 35000 | 34900 | 35000 | 34900 | 150 |
| 539 | 20240415 | 103200 | 3274462500 | 34900 | 34950 | 35000 | 34900 | 109 |
| 540 | 20240415 | 103100 | 3270657450 | 34900 | 34950 | 34950 | 34900 | 188 |
| 541 | 20240415 | 103000 | 3264095850 | 34950 | 34850 | 34950 | 34850 | 167 |
| 542 | 20240415 | 102900 | 3258271200 | 34850 | 34850 | 34950 | 34850 | 334 |
| 543 | 20240415 | 102800 | 3246628900 | 34850 | 34900 | 34900 | 34850 | 582 |
| 544 | 20240415 | 102700 | 3226321950 | 34900 | 34850 | 35000 | 34850 | 382 |
| 545 | 20240415 | 102600 | 3212992700 | 34850 | 34900 | 34950 | 34850 | 449 |
| 546 | 20240415 | 102500 | 3197339400 | 34850 | 34800 | 34900 | 34800 | 268 |
| 547 | 20240415 | 102400 | 3188006250 | 34800 | 35000 | 35000 | 34800 | 1152 |
| 548 | 20240415 | 102300 | 3147908200 | 35000 | 34850 | 35000 | 34800 | 1467 |
| 549 | 20240415 | 102200 | 3096780150 | 34850 | 34950 | 35000 | 34850 | 432 |
| 550 | 20240415 | 102100 | 3081711050 | 35000 | 34900 | 35000 | 34900 | 4369 |
| 551 | 20240415 | 102000 | 2929154350 | 34900 | 34800 | 34900 | 34800 | 403 |
| 552 | 20240415 | 101900 | 2915109300 | 34850 | 34850 | 34850 | 34800 | 97 |
| 553 | 20240415 | 101800 | 2911731600 | 34850 | 34800 | 34850 | 34800 | 250 |
| 554 | 20240415 | 101700 | 2903019300 | 34800 | 34750 | 34850 | 34750 | 46 |
| 555 | 20240415 | 101600 | 2901417800 | 34800 | 34750 | 34850 | 34750 | 212 |
| 556 | 20240415 | 101500 | 2894050450 | 34750 | 34800 | 34850 | 34750 | 2374 |
| 557 | 20240415 | 101400 | 2811393600 | 34800 | 34900 | 34900 | 34800 | 7536 |
| 558 | 20240415 | 101300 | 2548777300 | 34900 | 35000 | 35000 | 34900 | 1471 |
| 559 | 20240415 | 101200 | 2497357450 | 35000 | 35150 | 35150 | 35000 | 335 |
| 560 | 20240415 | 101100 | 2485631300 | 35000 | 35000 | 35150 | 35000 | 500 |
| 561 | 20240415 | 101000 | 2468127850 | 35000 | 35100 | 35150 | 35000 | 3363 |
| 562 | 20240415 | 100900 | 2350278100 | 35100 | 35150 | 35200 | 35050 | 472 |
| 563 | 20240415 | 100800 | 2333716500 | 35150 | 35050 | 35200 | 35050 | 23 |
| 564 | 20240415 | 100700 | 2332907400 | 35050 | 35200 | 35200 | 35050 | 480 |
| 565 | 20240415 | 100600 | 2316059450 | 35200 | 35100 | 35200 | 35100 | 22 |
| 566 | 20240415 | 100500 | 2315285350 | 35150 | 35100 | 35200 | 35100 | 119 |
| 567 | 20240415 | 100400 | 2311102000 | 35100 | 35150 | 35200 | 35100 | 175 |
| 568 | 20240415 | 100300 | 2304952750 | 35150 | 35150 | 35200 | 35150 | 206 |
| 569 | 20240415 | 100200 | 2297710250 | 35050 | 35050 | 35150 | 35000 | 1298 |
| 570 | 20240415 | 100100 | 2252146400 | 35050 | 35000 | 35050 | 35000 | 500 |
| 571 | 20240415 | 100000 | 2234645600 | 35000 | 35100 | 35100 | 35000 | 2667 |
| 572 | 20240415 | 095900 | 2141254000 | 35100 | 35000 | 35100 | 35000 | 1653 |
| 573 | 20240415 | 095800 | 2083355350 | 35050 | 35150 | 35150 | 35000 | 123 |
| 574 | 20240415 | 095700 | 2079041550 | 35050 | 35050 | 35200 | 35000 | 3512 |
| 575 | 20240415 | 095600 | 1955961300 | 35200 | 35150 | 35200 | 35050 | 2461 |
| 576 | 20240415 | 095500 | 1869572150 | 35150 | 35150 | 35150 | 35100 | 1307 |
| 577 | 20240415 | 095400 | 1823654000 | 35250 | 35150 | 35250 | 35100 | 709 |
| 578 | 20240415 | 095300 | 1798729200 | 35150 | 35150 | 35200 | 35100 | 2124 |
| 579 | 20240415 | 095200 | 1724082500 | 35150 | 35200 | 35250 | 35150 | 471 |
| 580 | 20240415 | 095100 | 1707509050 | 35250 | 35200 | 35250 | 35150 | 764 |
| 581 | 20240415 | 095000 | 1680616600 | 35150 | 35250 | 35250 | 35150 | 254 |
| 582 | 20240415 | 094900 | 1671674350 | 35200 | 35400 | 35400 | 35150 | 1260 |
| 583 | 20240415 | 094800 | 1627315100 | 35250 | 35400 | 35400 | 35250 | 341 |
| 584 | 20240415 | 094700 | 1615292350 | 35400 | 35400 | 35400 | 35400 | 13 |
| 585 | 20240415 | 094600 | 1614832150 | 35400 | 35200 | 35400 | 35200 | 268 |
| 586 | 20240415 | 094500 | 1605389950 | 35400 | 35300 | 35400 | 35200 | 1550 |
| 587 | 20240415 | 094400 | 1550743300 | 35350 | 35300 | 35400 | 35300 | 619 |
| 588 | 20240415 | 094300 | 1528886100 | 35300 | 35400 | 35400 | 35300 | 537 |
| 589 | 20240415 | 094200 | 1509903750 | 35400 | 35350 | 35400 | 35300 | 8 |
| 590 | 20240415 | 094100 | 1509620950 | 35350 | 35300 | 35400 | 35300 | 98 |
| 591 | 20240415 | 094000 | 1506160250 | 35400 | 35350 | 35400 | 35300 | 259 |
| 592 | 20240415 | 093900 | 1497006050 | 35350 | 35300 | 35400 | 35300 | 252 |
| 593 | 20240415 | 093800 | 1488102800 | 35350 | 35400 | 35400 | 35300 | 956 |
| 594 | 20240415 | 093700 | 1454345000 | 35400 | 35350 | 35400 | 35350 | 314 |
| 595 | 20240415 | 093600 | 1443229600 | 35400 | 35400 | 35400 | 35350 | 42 |
| 596 | 20240415 | 093500 | 1441743800 | 35350 | 35400 | 35400 | 35350 | 318 |
| 597 | 20240415 | 093400 | 1430501450 | 35400 | 35350 | 35400 | 35350 | 535 |
| 598 | 20240415 | 093300 | 1411584100 | 35400 | 35350 | 35400 | 35350 | 102 |
| 599 | 20240415 | 093200 | 1407977800 | 35350 | 35400 | 35400 | 35350 | 1074 |
| 600 | 20240415 | 093100 | 1369976200 | 35400 | 35350 | 35400 | 35350 | 272 |
| 601 | 20240415 | 093000 | 1360351750 | 35350 | 35400 | 35450 | 35350 | 611 |
| 602 | 20240415 | 092900 | 1338725950 | 35400 | 35400 | 35500 | 35350 | 710 |
| 603 | 20240415 | 092800 | 1313622050 | 35400 | 35500 | 35500 | 35400 | 324 |
| 604 | 20240415 | 092700 | 1302143750 | 35500 | 35450 | 35500 | 35400 | 699 |
| 605 | 20240415 | 092600 | 1277362250 | 35450 | 35400 | 35500 | 35250 | 943 |
| 606 | 20240415 | 092500 | 1244018800 | 35400 | 35300 | 35400 | 35300 | 607 |
| 607 | 20240415 | 092400 | 1222580050 | 35250 | 35250 | 35350 | 35250 | 549 |
| 608 | 20240415 | 092300 | 1203209700 | 35250 | 35250 | 35300 | 35200 | 267 |
| 609 | 20240415 | 092200 | 1193799250 | 35200 | 35200 | 35250 | 35200 | 609 |
| 610 | 20240415 | 092100 | 1172360500 | 35150 | 35200 | 35250 | 35150 | 1542 |
| 611 | 20240415 | 092000 | 1118083200 | 35200 | 35200 | 35300 | 35200 | 880 |
| 612 | 20240415 | 091900 | 1087086150 | 35200 | 35350 | 35350 | 35200 | 987 |
| 613 | 20240415 | 091800 | 1052298550 | 35350 | 35400 | 35400 | 35250 | 3092 |
| 614 | 20240415 | 091700 | 943083000 | 35350 | 35600 | 35600 | 35350 | 1071 |
| 615 | 20240415 | 091600 | 905141250 | 35600 | 35550 | 35600 | 35400 | 431 |
| 616 | 20240415 | 091500 | 889847100 | 35700 | 35400 | 35700 | 35350 | 1602 |
| 617 | 20240415 | 091400 | 833126400 | 35400 | 35700 | 35850 | 35400 | 1088 |
| 618 | 20240415 | 091300 | 794439400 | 35700 | 36050 | 36050 | 35650 | 981 |
| 619 | 20240415 | 091200 | 759316400 | 36000 | 36000 | 36100 | 35750 | 748 |
| 620 | 20240415 | 091100 | 732433100 | 35900 | 35700 | 36100 | 35650 | 1646 |
| 621 | 20240415 | 091000 | 673315750 | 35700 | 35800 | 35900 | 35700 | 749 |
| 622 | 20240415 | 090900 | 646533950 | 35900 | 35650 | 35900 | 35650 | 882 |
| 623 | 20240415 | 090800 | 615000950 | 35650 | 35450 | 35650 | 35450 | 431 |
| 624 | 20240415 | 090700 | 599656400 | 35550 | 35500 | 35550 | 35400 | 1346 |
| 625 | 20240415 | 090600 | 551969300 | 35450 | 35350 | 35450 | 35300 | 608 |
| 626 | 20240415 | 090500 | 530482600 | 35450 | 35200 | 35500 | 35200 | 599 |
| 627 | 20240415 | 090400 | 509285450 | 35200 | 35300 | 35450 | 35150 | 2098 |
| 628 | 20240415 | 090300 | 435379500 | 35250 | 35200 | 35300 | 35200 | 1374 |
| 629 | 20240415 | 090200 | 386962850 | 35200 | 35550 | 35700 | 35150 | 2685 |
| 630 | 20240415 | 090100 | 292264150 | 35500 | 35400 | 35800 | 35400 | 2585 |
| 631 | 20240415 | 090000 | 200530750 | 35400 | 35200 | 35750 | 35150 | 5658 |