33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 183600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 1010 |
| 3 | 20240408 | 183500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20240408 | 183400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20240408 | 183300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20240408 | 183200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20240408 | 183100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20240408 | 183000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20240408 | 182900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20240408 | 182800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20240408 | 182700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20240408 | 182600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20240408 | 182500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20240408 | 182400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20240408 | 182300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20240408 | 182200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20240408 | 182100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20240408 | 182000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20240408 | 181900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20240408 | 181800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20240408 | 181700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20240408 | 181600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20240408 | 181500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20240408 | 181400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20240408 | 181300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20240408 | 181200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20240408 | 181100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20240408 | 181000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20240408 | 180900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20240408 | 180800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20240408 | 180700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20240408 | 180600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 1010 |
| 33 | 20240408 | 180500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20240408 | 180400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20240408 | 180300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20240408 | 180200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20240408 | 180100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20240408 | 180000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20240408 | 175900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20240408 | 175800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20240408 | 175700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20240408 | 175600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20240408 | 175500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20240408 | 175400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20240408 | 175300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20240408 | 175200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20240408 | 175100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20240408 | 175000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20240408 | 174900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20240408 | 174800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20240408 | 174700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20240408 | 174600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20240408 | 174500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20240408 | 174400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20240408 | 174300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20240408 | 174200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20240408 | 174100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20240408 | 174000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20240408 | 173900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20240408 | 173800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20240408 | 173700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20240408 | 173600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 1010 |
| 63 | 20240408 | 173500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20240408 | 173400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20240408 | 173300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20240408 | 173200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20240408 | 173100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20240408 | 173000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20240408 | 172900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20240408 | 172800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20240408 | 172700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20240408 | 172600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20240408 | 172500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20240408 | 172400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20240408 | 172300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20240408 | 172200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20240408 | 172100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20240408 | 172000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20240408 | 171900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20240408 | 171800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20240408 | 171700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20240408 | 171600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20240408 | 171500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20240408 | 171400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20240408 | 171300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20240408 | 171200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20240408 | 171100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20240408 | 171000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20240408 | 170900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20240408 | 170800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20240408 | 170700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20240408 | 170600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 1010 |
| 93 | 20240408 | 170500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20240408 | 170400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20240408 | 170300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20240408 | 170200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20240408 | 170100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20240408 | 170000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20240408 | 165900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20240408 | 165800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20240408 | 165700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20240408 | 165600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20240408 | 165500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20240408 | 165400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20240408 | 165300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20240408 | 165200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20240408 | 165100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20240408 | 165000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20240408 | 164900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20240408 | 164800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20240408 | 164700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20240408 | 164600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20240408 | 164500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20240408 | 164400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20240408 | 164300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20240408 | 164200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20240408 | 164100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20240408 | 164000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20240408 | 163900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20240408 | 163800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20240408 | 163700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20240408 | 163600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 1010 |
| 123 | 20240408 | 163500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20240408 | 163400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20240408 | 163300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20240408 | 163200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20240408 | 163100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20240408 | 163000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20240408 | 162900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20240408 | 162800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20240408 | 162700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20240408 | 162600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20240408 | 162500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20240408 | 162400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20240408 | 162300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20240408 | 162200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20240408 | 162100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20240408 | 162000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20240408 | 161900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20240408 | 161800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20240408 | 161700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20240408 | 161600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20240408 | 161500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20240408 | 161400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20240408 | 161300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20240408 | 161200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20240408 | 161100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20240408 | 161000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20240408 | 160900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20240408 | 160800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20240408 | 160700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20240408 | 160600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 1010 |
| 153 | 20240408 | 160500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20240408 | 160400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20240408 | 160300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20240408 | 160200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20240408 | 160100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20240408 | 160000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20240408 | 155900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20240408 | 155800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20240408 | 155700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20240408 | 155600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20240408 | 155500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20240408 | 155400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20240408 | 155300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20240408 | 155200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20240408 | 155100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20240408 | 155000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20240408 | 154900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20240408 | 154800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20240408 | 154700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20240408 | 154600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20240408 | 154500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20240408 | 154400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20240408 | 154300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20240408 | 154200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20240408 | 154100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20240408 | 154000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20240408 | 153900 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20240408 | 153800 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20240408 | 153700 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20240408 | 153600 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 1010 |
| 183 | 20240408 | 153500 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20240408 | 153400 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20240408 | 153300 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20240408 | 153200 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20240408 | 153100 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20240408 | 153000 | 7111336500 | 249000 | 249000 | 249000 | 249000 | 1010 |
| 189 | 20240408 | 152900 | 6859846500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 190 | 20240408 | 152800 | 6859846500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 191 | 20240408 | 152700 | 6859846500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 192 | 20240408 | 152600 | 6859846500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 193 | 20240408 | 152500 | 6859846500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 194 | 20240408 | 152400 | 6859846500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 195 | 20240408 | 152300 | 6859846500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 196 | 20240408 | 152200 | 6859846500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 197 | 20240408 | 152100 | 6859846500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 198 | 20240408 | 152000 | 6859846500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 199 | 20240408 | 151900 | 6859846500 | 249500 | 249500 | 249500 | 249000 | 91 |
| 200 | 20240408 | 151800 | 6837142500 | 249500 | 249500 | 249500 | 249000 | 91 |
| 201 | 20240408 | 151700 | 6814438500 | 249500 | 249000 | 249500 | 249000 | 132 |
| 202 | 20240408 | 151600 | 6781563000 | 249000 | 248500 | 249500 | 248000 | 637 |
| 203 | 20240408 | 151500 | 6623188500 | 248500 | 248000 | 248500 | 248000 | 61 |
| 204 | 20240408 | 151400 | 6608051000 | 248000 | 248000 | 248500 | 248000 | 110 |
| 205 | 20240408 | 151300 | 6580764000 | 248500 | 248000 | 248500 | 248000 | 7 |
| 206 | 20240408 | 151200 | 6579027000 | 248000 | 248000 | 248500 | 248000 | 119 |
| 207 | 20240408 | 151100 | 6549507500 | 248000 | 248000 | 248000 | 248000 | 31 |
| 208 | 20240408 | 151000 | 6541819500 | 248000 | 248000 | 248500 | 247500 | 58 |
| 209 | 20240408 | 150900 | 6527446000 | 248500 | 248000 | 248500 | 247500 | 114 |
| 210 | 20240408 | 150800 | 6499176500 | 248000 | 248000 | 248000 | 248000 | 154 |
| 211 | 20240408 | 150700 | 6460984500 | 248000 | 248000 | 248000 | 248000 | 112 |
| 212 | 20240408 | 150600 | 6433208500 | 248000 | 248000 | 248000 | 248000 | 25 |
| 213 | 20240408 | 150500 | 6427008500 | 248000 | 248500 | 248500 | 248000 | 60 |
| 214 | 20240408 | 150400 | 6412124000 | 248500 | 248500 | 248500 | 248000 | 30 |
| 215 | 20240408 | 150300 | 6404683000 | 248500 | 248000 | 248500 | 248000 | 6 |
| 216 | 20240408 | 150200 | 6403192500 | 248500 | 248000 | 248500 | 248000 | 37 |
| 217 | 20240408 | 150100 | 6394016000 | 248000 | 247500 | 248000 | 247500 | 33 |
| 218 | 20240408 | 150000 | 6385837000 | 247500 | 248000 | 248000 | 247500 | 47 |
| 219 | 20240408 | 145900 | 6374202500 | 247500 | 248000 | 248000 | 247500 | 66 |
| 220 | 20240408 | 145800 | 6357852000 | 247500 | 248000 | 248000 | 247500 | 54 |
| 221 | 20240408 | 145700 | 6344469500 | 248000 | 248000 | 248000 | 247500 | 11 |
| 222 | 20240408 | 145600 | 6341744500 | 248000 | 247500 | 248500 | 247500 | 63 |
| 223 | 20240408 | 145500 | 6326123000 | 248500 | 248000 | 248500 | 248000 | 31 |
| 224 | 20240408 | 145400 | 6318434000 | 248000 | 248000 | 248000 | 247500 | 132 |
| 225 | 20240408 | 145300 | 6285708000 | 248000 | 247500 | 248000 | 247500 | 120 |
| 226 | 20240408 | 145200 | 6255957500 | 247500 | 247500 | 248000 | 247500 | 76 |
| 227 | 20240408 | 145100 | 6237127000 | 247500 | 247500 | 248000 | 247500 | 51 |
| 228 | 20240408 | 145000 | 6224503500 | 247500 | 247500 | 248000 | 247500 | 4 |
| 229 | 20240408 | 144900 | 6223513000 | 247500 | 247500 | 247500 | 247500 | 48 |
| 230 | 20240408 | 144800 | 6211633000 | 247500 | 247500 | 248000 | 247500 | 37 |
| 231 | 20240408 | 144700 | 6202475000 | 247500 | 248000 | 248000 | 247500 | 30 |
| 232 | 20240408 | 144600 | 6195047500 | 248000 | 247500 | 248000 | 247500 | 40 |
| 233 | 20240408 | 144500 | 6185146500 | 247500 | 248000 | 248000 | 247500 | 44 |
| 234 | 20240408 | 144400 | 6174251500 | 247500 | 247500 | 248000 | 247500 | 23 |
| 235 | 20240408 | 144300 | 6168558500 | 247500 | 247500 | 247500 | 247500 | 56 |
| 236 | 20240408 | 144200 | 6154698500 | 248000 | 247500 | 248000 | 247500 | 23 |
| 237 | 20240408 | 144100 | 6149001500 | 247500 | 248000 | 248000 | 247500 | 168 |
| 238 | 20240408 | 144000 | 6107361500 | 248000 | 247500 | 248000 | 247500 | 16 |
| 239 | 20240408 | 143900 | 6103400500 | 247500 | 248000 | 248000 | 247500 | 61 |
| 240 | 20240408 | 143800 | 6088297000 | 247500 | 248000 | 248000 | 247500 | 12 |
| 241 | 20240408 | 143700 | 6085325500 | 247500 | 248000 | 248000 | 247500 | 66 |
| 242 | 20240408 | 143600 | 6068986500 | 247500 | 247500 | 248000 | 247500 | 20 |
| 243 | 20240408 | 143500 | 6064036000 | 247500 | 247500 | 248000 | 247000 | 259 |
| 244 | 20240408 | 143400 | 5999843000 | 247500 | 247500 | 248000 | 247500 | 33 |
| 245 | 20240408 | 143300 | 5991672000 | 247500 | 247000 | 247500 | 247000 | 86 |
| 246 | 20240408 | 143200 | 5970401500 | 247000 | 247000 | 247500 | 247000 | 43 |
| 247 | 20240408 | 143100 | 5959777000 | 247000 | 247500 | 247500 | 247000 | 39 |
| 248 | 20240408 | 143000 | 5950129000 | 247500 | 247500 | 247500 | 247000 | 76 |
| 249 | 20240408 | 142900 | 5931321500 | 247000 | 247000 | 247500 | 246500 | 37 |
| 250 | 20240408 | 142800 | 5922184000 | 247000 | 247500 | 247500 | 247000 | 49 |
| 251 | 20240408 | 142700 | 5910076000 | 247000 | 247500 | 248000 | 247000 | 22 |
| 252 | 20240408 | 142600 | 5904637500 | 247000 | 247000 | 247000 | 246500 | 58 |
| 253 | 20240408 | 142500 | 5890312000 | 247000 | 247000 | 247500 | 247000 | 14 |
| 254 | 20240408 | 142400 | 5886853500 | 247000 | 247000 | 247500 | 246500 | 53 |
| 255 | 20240408 | 142300 | 5873762500 | 247000 | 247500 | 247500 | 247000 | 17 |
| 256 | 20240408 | 142200 | 5869563000 | 247000 | 247000 | 247000 | 247000 | 61 |
| 257 | 20240408 | 142100 | 5854496000 | 247000 | 247000 | 247500 | 247000 | 27 |
| 258 | 20240408 | 142000 | 5847826500 | 247000 | 247500 | 247500 | 247000 | 44 |
| 259 | 20240408 | 141900 | 5836957500 | 247500 | 247000 | 247500 | 247000 | 26 |
| 260 | 20240408 | 141800 | 5830535000 | 247000 | 247000 | 247500 | 247000 | 46 |
| 261 | 20240408 | 141700 | 5819165000 | 247000 | 248000 | 248000 | 247000 | 19 |
| 262 | 20240408 | 141600 | 5814469500 | 247000 | 247500 | 248000 | 247000 | 40 |
| 263 | 20240408 | 141500 | 5804570000 | 247000 | 247500 | 247500 | 247000 | 43 |
| 264 | 20240408 | 141400 | 5793940500 | 247500 | 248000 | 248000 | 247000 | 52 |
| 265 | 20240408 | 141300 | 5781083500 | 248000 | 247500 | 248000 | 247000 | 8 |
| 266 | 20240408 | 141200 | 5779104500 | 247000 | 248000 | 248500 | 247000 | 94 |
| 267 | 20240408 | 141100 | 5755849500 | 247000 | 247500 | 247500 | 247000 | 5 |
| 268 | 20240408 | 141000 | 5754613000 | 247000 | 247000 | 247500 | 247000 | 56 |
| 269 | 20240408 | 140900 | 5740770500 | 247000 | 247000 | 248000 | 247000 | 102 |
| 270 | 20240408 | 140800 | 5715520000 | 247000 | 247000 | 247500 | 247000 | 7 |
| 271 | 20240408 | 140700 | 5713790500 | 247500 | 247000 | 247500 | 247000 | 31 |
| 272 | 20240408 | 140600 | 5706132000 | 247000 | 246500 | 247500 | 246500 | 41 |
| 273 | 20240408 | 140500 | 5696007500 | 246500 | 246500 | 246500 | 246500 | 45 |
| 274 | 20240408 | 140400 | 5684915000 | 247000 | 246500 | 247000 | 246500 | 38 |
| 275 | 20240408 | 140300 | 5675547000 | 246500 | 247000 | 247000 | 246500 | 21 |
| 276 | 20240408 | 140200 | 5670364500 | 247500 | 247000 | 247500 | 246500 | 47 |
| 277 | 20240408 | 140100 | 5658766500 | 247000 | 248000 | 248000 | 246500 | 40 |
| 278 | 20240408 | 140000 | 5648881500 | 248000 | 247000 | 248000 | 247000 | 77 |
| 279 | 20240408 | 135900 | 5629853000 | 247000 | 246500 | 247000 | 246500 | 110 |
| 280 | 20240408 | 135800 | 5602702500 | 246500 | 246500 | 247000 | 246500 | 137 |
| 281 | 20240408 | 135700 | 5568901500 | 246500 | 246000 | 246500 | 246000 | 59 |
| 282 | 20240408 | 135600 | 5554369500 | 246000 | 246500 | 246500 | 246000 | 101 |
| 283 | 20240408 | 135500 | 5529482000 | 246500 | 246000 | 247000 | 246000 | 47 |
| 284 | 20240408 | 135400 | 5517915000 | 246500 | 246500 | 246500 | 246500 | 22 |
| 285 | 20240408 | 135300 | 5512492000 | 246500 | 246500 | 247000 | 246500 | 61 |
| 286 | 20240408 | 135200 | 5497455000 | 246500 | 246500 | 247000 | 246500 | 38 |
| 287 | 20240408 | 135100 | 5488086500 | 246500 | 246500 | 247000 | 246500 | 40 |
| 288 | 20240408 | 135000 | 5478226000 | 246500 | 246500 | 247000 | 246500 | 41 |
| 289 | 20240408 | 134900 | 5468119000 | 246500 | 246500 | 247000 | 246500 | 52 |
| 290 | 20240408 | 134800 | 5455293500 | 246500 | 246500 | 246500 | 246500 | 33 |
| 291 | 20240408 | 134700 | 5447159000 | 246500 | 246500 | 247000 | 246500 | 57 |
| 292 | 20240408 | 134600 | 5433108000 | 246500 | 246500 | 246500 | 246500 | 29 |
| 293 | 20240408 | 134500 | 5425959500 | 246500 | 247000 | 247000 | 246500 | 94 |
| 294 | 20240408 | 134400 | 5402743000 | 247000 | 247000 | 247500 | 246500 | 66 |
| 295 | 20240408 | 134300 | 5386439500 | 247000 | 247000 | 247500 | 247000 | 27 |
| 296 | 20240408 | 134200 | 5379770000 | 247000 | 246500 | 247000 | 246500 | 86 |
| 297 | 20240408 | 134100 | 5358543500 | 246500 | 246500 | 247000 | 246500 | 79 |
| 298 | 20240408 | 134000 | 5339049500 | 246500 | 246500 | 247000 | 246500 | 55 |
| 299 | 20240408 | 133900 | 5325478500 | 247000 | 246500 | 247000 | 246500 | 25 |
| 300 | 20240408 | 133800 | 5319312000 | 246500 | 246500 | 247500 | 246500 | 66 |
| 301 | 20240408 | 133700 | 5303032500 | 247000 | 246500 | 247000 | 246500 | 15 |
| 302 | 20240408 | 133600 | 5299333000 | 246500 | 247000 | 247000 | 246500 | 62 |
| 303 | 20240408 | 133500 | 5284045500 | 246500 | 247000 | 247500 | 246500 | 342 |
| 304 | 20240408 | 133400 | 5199661000 | 246500 | 247000 | 247500 | 246500 | 73 |
| 305 | 20240408 | 133300 | 5181610500 | 247000 | 247000 | 247000 | 247000 | 45 |
| 306 | 20240408 | 133200 | 5170495500 | 247500 | 247500 | 247500 | 247000 | 53 |
| 307 | 20240408 | 133100 | 5157402500 | 247000 | 247000 | 248000 | 247000 | 19 |
| 308 | 20240408 | 133000 | 5152705000 | 247000 | 247000 | 247500 | 247000 | 69 |
| 309 | 20240408 | 132900 | 5135658000 | 247000 | 247000 | 247500 | 247000 | 10 |
| 310 | 20240408 | 132800 | 5133186000 | 247000 | 247500 | 247500 | 247000 | 80 |
| 311 | 20240408 | 132700 | 5113407500 | 247000 | 247500 | 247500 | 247000 | 32 |
| 312 | 20240408 | 132600 | 5105490000 | 247500 | 247500 | 248000 | 247000 | 41 |
| 313 | 20240408 | 132500 | 5095342500 | 247000 | 247500 | 248000 | 247000 | 235 |
| 314 | 20240408 | 132400 | 5037225500 | 247500 | 247500 | 248000 | 247500 | 22 |
| 315 | 20240408 | 132300 | 5031778500 | 247500 | 247500 | 248000 | 247500 | 36 |
| 316 | 20240408 | 132200 | 5022859000 | 247500 | 247500 | 248500 | 247500 | 75 |
| 317 | 20240408 | 132100 | 5004281500 | 247500 | 247500 | 247500 | 247500 | 34 |
| 318 | 20240408 | 132000 | 4995866500 | 247500 | 247500 | 248000 | 247500 | 31 |
| 319 | 20240408 | 131900 | 4988193000 | 247500 | 247500 | 248000 | 247500 | 85 |
| 320 | 20240408 | 131800 | 4967150500 | 248000 | 247500 | 248000 | 247500 | 23 |
| 321 | 20240408 | 131700 | 4961453500 | 247500 | 248000 | 248000 | 247500 | 36 |
| 322 | 20240408 | 131600 | 4952526000 | 248000 | 248000 | 248500 | 248000 | 26 |
| 323 | 20240408 | 131500 | 4946073000 | 248000 | 249000 | 249000 | 248000 | 49 |
| 324 | 20240408 | 131400 | 4933914000 | 248500 | 248500 | 248500 | 248500 | 25 |
| 325 | 20240408 | 131300 | 4927701500 | 248500 | 249000 | 249000 | 248500 | 39 |
| 326 | 20240408 | 131200 | 4918009500 | 248500 | 248500 | 249000 | 248500 | 21 |
| 327 | 20240408 | 131100 | 4912790000 | 249000 | 248500 | 249000 | 248500 | 58 |
| 328 | 20240408 | 131000 | 4898376000 | 249000 | 248000 | 249000 | 248000 | 50 |
| 329 | 20240408 | 130900 | 4885934000 | 248500 | 248000 | 248500 | 248000 | 42 |
| 330 | 20240408 | 130800 | 4875503500 | 248000 | 248000 | 248000 | 248000 | 19 |
| 331 | 20240408 | 130700 | 4870791500 | 248500 | 248000 | 249000 | 248000 | 355 |
| 332 | 20240408 | 130600 | 4782595000 | 247500 | 247500 | 247500 | 247500 | 13 |
| 333 | 20240408 | 130500 | 4779377500 | 247500 | 247500 | 248000 | 247500 | 49 |
| 334 | 20240408 | 130400 | 4767249500 | 247000 | 247500 | 248000 | 247000 | 31 |
| 335 | 20240408 | 130300 | 4759582500 | 247000 | 248000 | 248000 | 247000 | 52 |
| 336 | 20240408 | 130200 | 4746709000 | 247500 | 247000 | 247500 | 247000 | 28 |
| 337 | 20240408 | 130100 | 4739780000 | 248000 | 248000 | 248000 | 247000 | 98 |
| 338 | 20240408 | 130000 | 4715501000 | 247500 | 247000 | 248000 | 247000 | 22 |
| 339 | 20240408 | 125900 | 4710054500 | 247500 | 247500 | 247500 | 247500 | 48 |
| 340 | 20240408 | 125800 | 4698174500 | 247500 | 248000 | 248000 | 247500 | 49 |
| 341 | 20240408 | 125700 | 4686027500 | 247500 | 247500 | 247500 | 247500 | 28 |
| 342 | 20240408 | 125600 | 4679097500 | 247500 | 248000 | 248000 | 247000 | 95 |
| 343 | 20240408 | 125500 | 4655574000 | 246500 | 248000 | 248500 | 246000 | 1505 |
| 344 | 20240408 | 125400 | 4284120000 | 248000 | 247500 | 248000 | 247500 | 59 |
| 345 | 20240408 | 125300 | 4269504500 | 248000 | 248000 | 248000 | 248000 | 118 |
| 346 | 20240408 | 125200 | 4240240500 | 248000 | 248500 | 248500 | 248000 | 26 |
| 347 | 20240408 | 125100 | 4233783000 | 248000 | 248000 | 248500 | 248000 | 32 |
| 348 | 20240408 | 125000 | 4225844500 | 248000 | 248500 | 249000 | 248000 | 18 |
| 349 | 20240408 | 124900 | 4221375500 | 248000 | 248000 | 248000 | 248000 | 22 |
| 350 | 20240408 | 124800 | 4215919500 | 248000 | 248000 | 248500 | 248000 | 76 |
| 351 | 20240408 | 124700 | 4197068000 | 248000 | 248000 | 248500 | 248000 | 60 |
| 352 | 20240408 | 124600 | 4182187000 | 248000 | 248000 | 248500 | 248000 | 65 |
| 353 | 20240408 | 124500 | 4166064500 | 248000 | 248500 | 249000 | 248000 | 569 |
| 354 | 20240408 | 124400 | 4024806500 | 248500 | 248500 | 249000 | 248500 | 158 |
| 355 | 20240408 | 124300 | 3985542000 | 248500 | 249000 | 249000 | 248500 | 22 |
| 356 | 20240408 | 124200 | 3980074500 | 248500 | 249000 | 249000 | 248500 | 17 |
| 357 | 20240408 | 124100 | 3975847000 | 248500 | 249000 | 249000 | 248500 | 69 |
| 358 | 20240408 | 124000 | 3958695000 | 249000 | 248500 | 249000 | 248500 | 58 |
| 359 | 20240408 | 123900 | 3944274500 | 248500 | 248500 | 249000 | 248500 | 65 |
| 360 | 20240408 | 123800 | 3928096500 | 248500 | 248500 | 249000 | 248500 | 44 |
| 361 | 20240408 | 123700 | 3917162000 | 249000 | 249500 | 249500 | 248500 | 941 |
| 362 | 20240408 | 123600 | 3682596500 | 249500 | 249500 | 249500 | 249500 | 58 |
| 363 | 20240408 | 123500 | 3668125500 | 249500 | 249500 | 249500 | 249500 | 33 |
| 364 | 20240408 | 123400 | 3659892000 | 249500 | 249500 | 249500 | 249500 | 21 |
| 365 | 20240408 | 123300 | 3654652500 | 249500 | 250000 | 250000 | 249500 | 477 |
| 366 | 20240408 | 123200 | 3535424500 | 250000 | 250000 | 250000 | 250000 | 14 |
| 367 | 20240408 | 123100 | 3531924500 | 250000 | 250000 | 250000 | 250000 | 49 |
| 368 | 20240408 | 123000 | 3519674500 | 250500 | 250000 | 250500 | 250000 | 12 |
| 369 | 20240408 | 122900 | 3516673000 | 250000 | 250000 | 250500 | 250000 | 43 |
| 370 | 20240408 | 122800 | 3505922500 | 250000 | 250000 | 250000 | 250000 | 22 |
| 371 | 20240408 | 122700 | 3500422500 | 250000 | 250000 | 250500 | 250000 | 32 |
| 372 | 20240408 | 122600 | 3492421500 | 250000 | 250000 | 250500 | 250000 | 32 |
| 373 | 20240408 | 122500 | 3484420000 | 250000 | 250000 | 250000 | 250000 | 36 |
| 374 | 20240408 | 122400 | 3475420000 | 250000 | 251000 | 251000 | 250000 | 3 |
| 375 | 20240408 | 122300 | 3474669000 | 250500 | 250500 | 250500 | 250000 | 54 |
| 376 | 20240408 | 122200 | 3461162000 | 250500 | 250000 | 250500 | 250000 | 15 |
| 377 | 20240408 | 122100 | 3457410500 | 250000 | 250000 | 250500 | 250000 | 37 |
| 378 | 20240408 | 122000 | 3448157000 | 250000 | 250000 | 250500 | 250000 | 61 |
| 379 | 20240408 | 121900 | 3432888000 | 250000 | 250000 | 250000 | 250000 | 32 |
| 380 | 20240408 | 121800 | 3424888000 | 250000 | 250000 | 250500 | 250000 | 30 |
| 381 | 20240408 | 121700 | 3417387000 | 250500 | 250000 | 250500 | 250000 | 58 |
| 382 | 20240408 | 121600 | 3402875500 | 250000 | 250000 | 250000 | 250000 | 5 |
| 383 | 20240408 | 121500 | 3401625500 | 250000 | 250000 | 250500 | 250000 | 49 |
| 384 | 20240408 | 121400 | 3389375000 | 250000 | 250000 | 250000 | 250000 | 11 |
| 385 | 20240408 | 121300 | 3386625000 | 250000 | 250000 | 250500 | 250000 | 45 |
| 386 | 20240408 | 121200 | 3375374000 | 250500 | 250500 | 250500 | 250500 | 23 |
| 387 | 20240408 | 121100 | 3369612500 | 250500 | 250500 | 250500 | 250500 | 15 |
| 388 | 20240408 | 121000 | 3365855000 | 250500 | 250500 | 251000 | 250500 | 42 |
| 389 | 20240408 | 120900 | 3355333500 | 250500 | 250500 | 250500 | 250500 | 17 |
| 390 | 20240408 | 120800 | 3351075000 | 250500 | 250500 | 251000 | 250500 | 43 |
| 391 | 20240408 | 120700 | 3340300000 | 250000 | 250000 | 250500 | 250000 | 29 |
| 392 | 20240408 | 120600 | 3333045500 | 250000 | 250000 | 250500 | 250000 | 35 |
| 393 | 20240408 | 120500 | 3324295000 | 250000 | 250000 | 250000 | 250000 | 20 |
| 394 | 20240408 | 120400 | 3319295000 | 250000 | 250000 | 250500 | 250000 | 47 |
| 395 | 20240408 | 120300 | 3307543000 | 250500 | 251000 | 251000 | 250500 | 43 |
| 396 | 20240408 | 120200 | 3296753000 | 250500 | 251000 | 251000 | 250500 | 57 |
| 397 | 20240408 | 120100 | 3282473500 | 251000 | 250500 | 251000 | 250500 | 32 |
| 398 | 20240408 | 120000 | 3274454500 | 250500 | 251000 | 251500 | 250500 | 34 |
| 399 | 20240408 | 115900 | 3265926500 | 251000 | 250500 | 251000 | 250500 | 24 |
| 400 | 20240408 | 115800 | 3259909500 | 250500 | 250500 | 250500 | 250500 | 43 |
| 401 | 20240408 | 115700 | 3249138000 | 250500 | 250500 | 251000 | 250000 | 58 |
| 402 | 20240408 | 115600 | 3234592000 | 250500 | 250500 | 250500 | 250500 | 25 |
| 403 | 20240408 | 115500 | 3228329500 | 250500 | 250500 | 250500 | 250500 | 29 |
| 404 | 20240408 | 115400 | 3221065000 | 250500 | 250000 | 250500 | 250000 | 49 |
| 405 | 20240408 | 115300 | 3208807000 | 250000 | 250000 | 250500 | 250000 | 24 |
| 406 | 20240408 | 115200 | 3202803500 | 250000 | 250500 | 251000 | 250000 | 69 |
| 407 | 20240408 | 115100 | 3185504000 | 250500 | 250500 | 250500 | 250500 | 15 |
| 408 | 20240408 | 115000 | 3181746500 | 250500 | 250500 | 251000 | 250500 | 43 |
| 409 | 20240408 | 114900 | 3170974500 | 250500 | 250500 | 250500 | 250500 | 22 |
| 410 | 20240408 | 114800 | 3165463500 | 251000 | 251000 | 251000 | 251000 | 138 |
| 411 | 20240408 | 114700 | 3130825500 | 251000 | 251000 | 251000 | 251000 | 61 |
| 412 | 20240408 | 114600 | 3115514500 | 251000 | 250000 | 251000 | 250000 | 180 |
| 413 | 20240408 | 114500 | 3070356000 | 250000 | 250000 | 250000 | 250000 | 28 |
| 414 | 20240408 | 114400 | 3063356000 | 250000 | 250000 | 250000 | 250000 | 39 |
| 415 | 20240408 | 114300 | 3053606000 | 250500 | 250500 | 250500 | 250500 | 1 |
| 416 | 20240408 | 114200 | 3053355500 | 250000 | 250500 | 250500 | 250000 | 25 |
| 417 | 20240408 | 114100 | 3047102000 | 250500 | 250000 | 251000 | 250000 | 52 |
| 418 | 20240408 | 114000 | 3034079500 | 251000 | 250500 | 251000 | 250000 | 142 |
| 419 | 20240408 | 113900 | 2998450000 | 250500 | 250000 | 250500 | 250000 | 66 |
| 420 | 20240408 | 113800 | 2981939000 | 250000 | 250500 | 250500 | 250000 | 10 |
| 421 | 20240408 | 113700 | 2979437000 | 250000 | 250000 | 250000 | 250000 | 48 |
| 422 | 20240408 | 113600 | 2967437000 | 250500 | 250000 | 250500 | 250000 | 38 |
| 423 | 20240408 | 113500 | 2957936500 | 250000 | 250000 | 250000 | 250000 | 27 |
| 424 | 20240408 | 113400 | 2951186500 | 250000 | 250000 | 250500 | 250000 | 72 |
| 425 | 20240408 | 113300 | 2933185500 | 250000 | 250000 | 250000 | 250000 | 67 |
| 426 | 20240408 | 113200 | 2916435500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 427 | 20240408 | 113100 | 2916435500 | 250000 | 250000 | 250500 | 250000 | 105 |
| 428 | 20240408 | 113000 | 2890178500 | 250000 | 250000 | 250500 | 250000 | 31 |
| 429 | 20240408 | 112900 | 2882427500 | 250000 | 250000 | 250500 | 250000 | 33 |
| 430 | 20240408 | 112800 | 2874177000 | 250000 | 250000 | 250500 | 250000 | 80 |
| 431 | 20240408 | 112700 | 2854176500 | 250000 | 250000 | 250000 | 250000 | 41 |
| 432 | 20240408 | 112600 | 2843926500 | 250500 | 250000 | 250500 | 250000 | 22 |
| 433 | 20240408 | 112500 | 2838426000 | 250000 | 250000 | 250000 | 250000 | 9 |
| 434 | 20240408 | 112400 | 2836176000 | 250000 | 250000 | 250500 | 250000 | 47 |
| 435 | 20240408 | 112300 | 2824425500 | 250500 | 251000 | 251000 | 250000 | 440 |
| 436 | 20240408 | 112200 | 2714023000 | 251000 | 251000 | 251000 | 251000 | 41 |
| 437 | 20240408 | 112100 | 2703732000 | 251500 | 250000 | 251500 | 250000 | 94 |
| 438 | 20240408 | 112000 | 2680152500 | 250500 | 251000 | 251000 | 250000 | 20 |
| 439 | 20240408 | 111900 | 2675145000 | 250500 | 250500 | 250500 | 250000 | 94 |
| 440 | 20240408 | 111800 | 2651613000 | 250500 | 249500 | 250500 | 249500 | 61 |
| 441 | 20240408 | 111700 | 2636368500 | 249500 | 249500 | 249500 | 249500 | 9 |
| 442 | 20240408 | 111600 | 2634123000 | 249500 | 249500 | 249500 | 249500 | 50 |
| 443 | 20240408 | 111500 | 2621648000 | 249500 | 249500 | 250000 | 249500 | 24 |
| 444 | 20240408 | 111400 | 2615657500 | 249500 | 249500 | 250500 | 249500 | 24 |
| 445 | 20240408 | 111300 | 2609666500 | 249500 | 250500 | 250500 | 249500 | 101 |
| 446 | 20240408 | 111200 | 2584416500 | 250500 | 250500 | 250500 | 249500 | 34 |
| 447 | 20240408 | 111100 | 2575916000 | 250500 | 250000 | 250500 | 250000 | 54 |
| 448 | 20240408 | 111000 | 2562413000 | 250000 | 250000 | 250500 | 249500 | 57 |
| 449 | 20240408 | 110900 | 2548162500 | 249500 | 249500 | 250000 | 249500 | 22 |
| 450 | 20240408 | 110800 | 2542666000 | 249500 | 249500 | 249500 | 249500 | 78 |
| 451 | 20240408 | 110700 | 2523205000 | 249500 | 250000 | 250000 | 249500 | 215 |
| 452 | 20240408 | 110600 | 2469455500 | 250000 | 250000 | 250500 | 250000 | 35 |
| 453 | 20240408 | 110500 | 2460705000 | 250000 | 250000 | 250000 | 250000 | 32 |
| 454 | 20240408 | 110400 | 2452705000 | 250000 | 250000 | 250000 | 250000 | 11 |
| 455 | 20240408 | 110300 | 2449955000 | 250500 | 250500 | 250500 | 250000 | 14 |
| 456 | 20240408 | 110200 | 2446451000 | 250000 | 250000 | 250500 | 250000 | 26 |
| 457 | 20240408 | 110100 | 2439950500 | 250000 | 250000 | 251000 | 250000 | 35 |
| 458 | 20240408 | 110000 | 2431199000 | 250500 | 250000 | 250500 | 250000 | 41 |
| 459 | 20240408 | 105900 | 2420944000 | 250000 | 250000 | 250000 | 250000 | 35 |
| 460 | 20240408 | 105800 | 2412194000 | 250000 | 250500 | 250500 | 250000 | 24 |
| 461 | 20240408 | 105700 | 2406189000 | 250500 | 250500 | 250500 | 250000 | 67 |
| 462 | 20240408 | 105600 | 2389430500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 463 | 20240408 | 105500 | 2389430500 | 250000 | 250000 | 250500 | 250000 | 126 |
| 464 | 20240408 | 105400 | 2357877500 | 250000 | 250000 | 250500 | 250000 | 20 |
| 465 | 20240408 | 105300 | 2352875000 | 250000 | 250000 | 250000 | 250000 | 17 |
| 466 | 20240408 | 105200 | 2348625000 | 250000 | 249500 | 250000 | 249500 | 28 |
| 467 | 20240408 | 105100 | 2341631500 | 249500 | 249500 | 249500 | 249500 | 19 |
| 468 | 20240408 | 105000 | 2336891000 | 249500 | 250000 | 250000 | 249500 | 20 |
| 469 | 20240408 | 104900 | 2331892500 | 250000 | 250000 | 250500 | 250000 | 29 |
| 470 | 20240408 | 104800 | 2324630500 | 250000 | 249500 | 250500 | 249500 | 302 |
| 471 | 20240408 | 104700 | 2249133500 | 250000 | 249500 | 250000 | 249000 | 30 |
| 472 | 20240408 | 104600 | 2241654000 | 249000 | 249500 | 249500 | 249000 | 186 |
| 473 | 20240408 | 104500 | 2195254500 | 249500 | 250000 | 250000 | 249500 | 515 |
| 474 | 20240408 | 104400 | 2066511000 | 250000 | 250000 | 250000 | 250000 | 115 |
| 475 | 20240408 | 104300 | 2037761000 | 250000 | 250500 | 250500 | 250000 | 76 |
| 476 | 20240408 | 104200 | 2018735500 | 250000 | 250000 | 250000 | 250000 | 8 |
| 477 | 20240408 | 104100 | 2016735500 | 250000 | 250000 | 250500 | 250000 | 12 |
| 478 | 20240408 | 104000 | 2013735000 | 250000 | 250000 | 250000 | 250000 | 29 |
| 479 | 20240408 | 103900 | 2006485000 | 250500 | 250000 | 250500 | 250000 | 335 |
| 480 | 20240408 | 103800 | 1922731000 | 250000 | 250000 | 250000 | 250000 | 90 |
| 481 | 20240408 | 103700 | 1900231000 | 250000 | 250500 | 250500 | 250000 | 449 |
| 482 | 20240408 | 103600 | 1787775000 | 250500 | 250500 | 250500 | 250500 | 3 |
| 483 | 20240408 | 103500 | 1787023500 | 251000 | 251000 | 251000 | 250500 | 38 |
| 484 | 20240408 | 103400 | 1777489500 | 250500 | 250500 | 251000 | 250500 | 55 |
| 485 | 20240408 | 103300 | 1763703000 | 251000 | 251000 | 251500 | 250500 | 43 |
| 486 | 20240408 | 103200 | 1752910500 | 251000 | 250500 | 251000 | 250500 | 60 |
| 487 | 20240408 | 103100 | 1737860500 | 250500 | 250500 | 250500 | 250500 | 16 |
| 488 | 20240408 | 103000 | 1733852500 | 250500 | 251500 | 251500 | 250500 | 792 |
| 489 | 20240408 | 102900 | 1535096500 | 251500 | 252500 | 252500 | 251500 | 425 |
| 490 | 20240408 | 102800 | 1427989000 | 252500 | 252000 | 253000 | 252000 | 47 |
| 491 | 20240408 | 102700 | 1416119000 | 252000 | 252000 | 252500 | 252000 | 51 |
| 492 | 20240408 | 102600 | 1403260000 | 252000 | 252500 | 252500 | 252000 | 870 |
| 493 | 20240408 | 102500 | 1183670000 | 252500 | 253000 | 253000 | 252500 | 845 |
| 494 | 20240408 | 102400 | 969923500 | 253000 | 253000 | 253000 | 253000 | 8 |
| 495 | 20240408 | 102300 | 967899500 | 253000 | 253500 | 254000 | 253000 | 339 |
| 496 | 20240408 | 102200 | 881972000 | 253500 | 253500 | 253500 | 253500 | 25 |
| 497 | 20240408 | 102100 | 875634500 | 253500 | 253500 | 253500 | 253500 | 7 |
| 498 | 20240408 | 102000 | 873860000 | 253500 | 253500 | 253500 | 253500 | 2 |
| 499 | 20240408 | 101900 | 873353000 | 254000 | 253500 | 254000 | 253500 | 30 |
| 500 | 20240408 | 101800 | 865743000 | 253500 | 253500 | 253500 | 253500 | 12 |
| 501 | 20240408 | 101700 | 862701000 | 253500 | 253500 | 253500 | 253500 | 9 |
| 502 | 20240408 | 101600 | 860419500 | 253500 | 254000 | 254000 | 253500 | 8 |
| 503 | 20240408 | 101500 | 858391000 | 253500 | 254000 | 254000 | 253500 | 8 |
| 504 | 20240408 | 101400 | 856359500 | 253500 | 253500 | 253500 | 253500 | 7 |
| 505 | 20240408 | 101300 | 854585000 | 253500 | 253500 | 253500 | 253500 | 7 |
| 506 | 20240408 | 101200 | 852810500 | 253500 | 253500 | 253500 | 253500 | 19 |
| 507 | 20240408 | 101100 | 847994000 | 253500 | 253500 | 253500 | 253500 | 73 |
| 508 | 20240408 | 101000 | 829488500 | 253500 | 253500 | 253500 | 253500 | 6 |
| 509 | 20240408 | 100900 | 827967500 | 254000 | 253500 | 254000 | 253500 | 9 |
| 510 | 20240408 | 100800 | 825685500 | 253500 | 253500 | 253500 | 253500 | 7 |
| 511 | 20240408 | 100700 | 823911000 | 254000 | 254000 | 254000 | 254000 | 1 |
| 512 | 20240408 | 100600 | 823657000 | 254000 | 253500 | 254000 | 253500 | 10 |
| 513 | 20240408 | 100500 | 821121500 | 254000 | 254000 | 254000 | 254000 | 1 |
| 514 | 20240408 | 100400 | 820867500 | 253500 | 254000 | 254000 | 253500 | 11 |
| 515 | 20240408 | 100300 | 818077500 | 254000 | 253500 | 254000 | 253500 | 12 |
| 516 | 20240408 | 100200 | 815035000 | 253500 | 254500 | 254500 | 253500 | 59 |
| 517 | 20240408 | 100100 | 800047000 | 254500 | 254000 | 254500 | 254000 | 9 |
| 518 | 20240408 | 100000 | 797760500 | 254500 | 254500 | 254500 | 254000 | 10 |
| 519 | 20240408 | 095900 | 795216000 | 254000 | 254500 | 254500 | 254000 | 10 |
| 520 | 20240408 | 095800 | 792675000 | 254500 | 254000 | 254500 | 254000 | 10 |
| 521 | 20240408 | 095700 | 790134500 | 254000 | 254000 | 254000 | 254000 | 2 |
| 522 | 20240408 | 095600 | 789626500 | 254000 | 254500 | 254500 | 254000 | 23 |
| 523 | 20240408 | 095500 | 783780500 | 254500 | 254500 | 254500 | 254500 | 3 |
| 524 | 20240408 | 095400 | 783017000 | 254500 | 254000 | 254500 | 254000 | 41 |
| 525 | 20240408 | 095300 | 772602000 | 254000 | 253500 | 254000 | 253500 | 5 |
| 526 | 20240408 | 095200 | 771334000 | 254000 | 254000 | 254000 | 254000 | 3 |
| 527 | 20240408 | 095100 | 770572000 | 253500 | 253500 | 253500 | 253500 | 1 |
| 528 | 20240408 | 095000 | 770318500 | 253500 | 254000 | 254000 | 253500 | 2 |
| 529 | 20240408 | 094900 | 769811000 | 254000 | 254000 | 254000 | 254000 | 12 |
| 530 | 20240408 | 094800 | 766763000 | 253500 | 253500 | 253500 | 253500 | 20 |
| 531 | 20240408 | 094700 | 761693000 | 253500 | 253500 | 253500 | 253500 | 26 |
| 532 | 20240408 | 094600 | 755102000 | 253500 | 253500 | 253500 | 253500 | 5 |
| 533 | 20240408 | 094500 | 753834500 | 254000 | 254000 | 254000 | 254000 | 28 |
| 534 | 20240408 | 094400 | 746722500 | 255000 | 254000 | 255000 | 254000 | 2 |
| 535 | 20240408 | 094300 | 746213500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 536 | 20240408 | 094200 | 746213500 | 255000 | 254000 | 255000 | 254000 | 5 |
| 537 | 20240408 | 094100 | 744939500 | 254000 | 255000 | 255000 | 254000 | 13 |
| 538 | 20240408 | 094000 | 741635500 | 253500 | 254000 | 255000 | 253500 | 68 |
| 539 | 20240408 | 093900 | 724346000 | 254000 | 253500 | 254000 | 253500 | 49 |
| 540 | 20240408 | 093800 | 711918000 | 253500 | 254000 | 254000 | 253500 | 2 |
| 541 | 20240408 | 093700 | 711410500 | 254000 | 253500 | 254000 | 253500 | 89 |
| 542 | 20240408 | 093600 | 688846500 | 253000 | 253000 | 253500 | 253000 | 11 |
| 543 | 20240408 | 093500 | 686060500 | 253500 | 253500 | 253500 | 253000 | 327 |
| 544 | 20240408 | 093400 | 603188000 | 253500 | 253500 | 253500 | 253500 | 26 |
| 545 | 20240408 | 093300 | 596597000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 546 | 20240408 | 093200 | 596597000 | 253500 | 254000 | 254000 | 253500 | 11 |
| 547 | 20240408 | 093100 | 593808000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 548 | 20240408 | 093000 | 593808000 | 254000 | 254500 | 254500 | 253500 | 78 |
| 549 | 20240408 | 092900 | 573998500 | 254500 | 254000 | 254500 | 254000 | 61 |
| 550 | 20240408 | 092800 | 558501500 | 254500 | 254500 | 254500 | 254500 | 6 |
| 551 | 20240408 | 092700 | 556974500 | 254500 | 254500 | 255000 | 254000 | 219 |
| 552 | 20240408 | 092600 | 501239000 | 254500 | 254500 | 254500 | 254500 | 8 |
| 553 | 20240408 | 092500 | 499203000 | 254500 | 254500 | 254500 | 254500 | 2 |
| 554 | 20240408 | 092400 | 498694000 | 254500 | 254500 | 254500 | 254500 | 27 |
| 555 | 20240408 | 092300 | 491822500 | 254500 | 254500 | 254500 | 254500 | 2 |
| 556 | 20240408 | 092200 | 491313500 | 254500 | 254500 | 254500 | 254500 | 9 |
| 557 | 20240408 | 092100 | 489023000 | 254500 | 255000 | 255000 | 254500 | 20 |
| 558 | 20240408 | 092000 | 483924000 | 255000 | 255000 | 255000 | 254500 | 26 |
| 559 | 20240408 | 091900 | 477295500 | 255000 | 255000 | 255000 | 255000 | 1 |
| 560 | 20240408 | 091800 | 477040500 | 254500 | 255000 | 255000 | 254500 | 64 |
| 561 | 20240408 | 091700 | 460730500 | 254500 | 254000 | 254500 | 254000 | 23 |
| 562 | 20240408 | 091600 | 454879500 | 254000 | 254500 | 254500 | 254000 | 140 |
| 563 | 20240408 | 091500 | 419251000 | 254500 | 254500 | 254500 | 254500 | 2 |
| 564 | 20240408 | 091400 | 418742000 | 254500 | 255000 | 255000 | 254500 | 3 |
| 565 | 20240408 | 091300 | 417977500 | 255000 | 255000 | 255000 | 255000 | 12 |
| 566 | 20240408 | 091200 | 414917500 | 255000 | 254500 | 255000 | 254500 | 58 |
| 567 | 20240408 | 091100 | 400128000 | 254500 | 254500 | 254500 | 254500 | 65 |
| 568 | 20240408 | 091000 | 383585500 | 254000 | 254500 | 255000 | 253500 | 61 |
| 569 | 20240408 | 090900 | 368066000 | 253500 | 254500 | 254500 | 253500 | 65 |
| 570 | 20240408 | 090800 | 351556000 | 254500 | 255000 | 255000 | 254000 | 460 |
| 571 | 20240408 | 090700 | 234391500 | 255000 | 255000 | 255000 | 255000 | 30 |
| 572 | 20240408 | 090600 | 226741500 | 255000 | 255500 | 255500 | 255000 | 49 |
| 573 | 20240408 | 090500 | 214235500 | 255500 | 255500 | 255500 | 255500 | 100 |
| 574 | 20240408 | 090400 | 188685500 | 255000 | 255000 | 255500 | 254500 | 247 |
| 575 | 20240408 | 090300 | 125695500 | 255000 | 255000 | 255000 | 255000 | 2 |
| 576 | 20240408 | 090200 | 125185500 | 255000 | 255500 | 255500 | 254500 | 185 |
| 577 | 20240408 | 090100 | 78006500 | 255500 | 256500 | 256500 | 255000 | 170 |
| 578 | 20240408 | 090000 | 34577500 | 256500 | 256000 | 257000 | 256000 | 135 |