33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 8528 |
| 3 | 20240417 | 192400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240417 | 192300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240417 | 192200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240417 | 192100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240417 | 192000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240417 | 191900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240417 | 191800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240417 | 191700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240417 | 191600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240417 | 191500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240417 | 191400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240417 | 191300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240417 | 191200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240417 | 191100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240417 | 191000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240417 | 190900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240417 | 190800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240417 | 190700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240417 | 190600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240417 | 190500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240417 | 190400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240417 | 190300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240417 | 190200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240417 | 190100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240417 | 190000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240417 | 185900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240417 | 185800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240417 | 185700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240417 | 185600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240417 | 185500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 8528 |
| 33 | 20240417 | 185400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240417 | 185300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240417 | 185200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240417 | 185100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240417 | 185000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240417 | 184900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240417 | 184800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240417 | 184700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240417 | 184600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240417 | 184500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240417 | 184400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240417 | 184300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240417 | 184200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240417 | 184100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240417 | 184000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240417 | 183900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240417 | 183800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240417 | 183700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240417 | 183600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240417 | 183500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240417 | 183400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240417 | 183300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240417 | 183200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240417 | 183100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240417 | 183000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240417 | 182900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240417 | 182800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240417 | 182700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240417 | 182600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240417 | 182500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 8528 |
| 63 | 20240417 | 182400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240417 | 182300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240417 | 182200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240417 | 182100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240417 | 182000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240417 | 181900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240417 | 181800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240417 | 181700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240417 | 181600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240417 | 181500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240417 | 181400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240417 | 181300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240417 | 181200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240417 | 181100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240417 | 181000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240417 | 180900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240417 | 180800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240417 | 180700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240417 | 180600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240417 | 180500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240417 | 180400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240417 | 180300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240417 | 180200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240417 | 180100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240417 | 180000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240417 | 175900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240417 | 175800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240417 | 175700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240417 | 175600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240417 | 175500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 8528 |
| 93 | 20240417 | 175400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240417 | 175300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240417 | 175200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240417 | 175100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240417 | 175000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240417 | 174900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240417 | 174800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240417 | 174700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240417 | 174600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240417 | 174500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240417 | 174400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240417 | 174300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240417 | 174200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240417 | 174100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240417 | 174000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240417 | 173900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240417 | 173800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240417 | 173700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240417 | 173600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240417 | 173500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240417 | 173400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240417 | 173300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240417 | 173200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240417 | 173100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240417 | 173000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240417 | 172900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240417 | 172800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240417 | 172700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240417 | 172600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240417 | 172500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 8528 |
| 123 | 20240417 | 172400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240417 | 172300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240417 | 172200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240417 | 172100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240417 | 172000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240417 | 171900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240417 | 171800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240417 | 171700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240417 | 171600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240417 | 171500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240417 | 171400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240417 | 171300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240417 | 171200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240417 | 171100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240417 | 171000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240417 | 170900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240417 | 170800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240417 | 170700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240417 | 170600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240417 | 170500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240417 | 170400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240417 | 170300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240417 | 170200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240417 | 170100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240417 | 170000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240417 | 165900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240417 | 165800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240417 | 165700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240417 | 165600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240417 | 165500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 8528 |
| 153 | 20240417 | 165400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240417 | 165300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240417 | 165200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240417 | 165100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240417 | 165000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240417 | 164900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240417 | 164800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240417 | 164700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240417 | 164600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240417 | 164500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240417 | 164400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240417 | 164300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240417 | 164200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240417 | 164100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240417 | 164000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240417 | 163900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240417 | 163800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240417 | 163700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240417 | 163600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240417 | 163500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240417 | 163400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240417 | 163300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240417 | 163200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240417 | 163100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240417 | 163000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240417 | 162900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240417 | 162800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240417 | 162700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240417 | 162600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240417 | 162500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 8528 |
| 183 | 20240417 | 162400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240417 | 162300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240417 | 162200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240417 | 162100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240417 | 162000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240417 | 161900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240417 | 161800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240417 | 161700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240417 | 161600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240417 | 161500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240417 | 161400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20240417 | 161300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240417 | 161200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20240417 | 161100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20240417 | 161000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20240417 | 160900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20240417 | 160800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20240417 | 160700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20240417 | 160600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20240417 | 160500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20240417 | 160400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20240417 | 160300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20240417 | 160200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20240417 | 160100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20240417 | 160000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20240417 | 155900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20240417 | 155800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20240417 | 155700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20240417 | 155600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20240417 | 155500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 8528 |
| 213 | 20240417 | 155400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20240417 | 155300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20240417 | 155200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20240417 | 155100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20240417 | 155000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20240417 | 154900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20240417 | 154800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20240417 | 154700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20240417 | 154600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20240417 | 154500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20240417 | 154400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20240417 | 154300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20240417 | 154200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20240417 | 154100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20240417 | 154000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20240417 | 153900 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20240417 | 153800 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20240417 | 153700 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20240417 | 153600 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20240417 | 153500 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20240417 | 153400 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20240417 | 153300 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20240417 | 153200 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 236 | 20240417 | 153100 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 237 | 20240417 | 153000 | 4167633850 | 24600 | 24600 | 24600 | 24600 | 8528 |
| 238 | 20240417 | 152900 | 3957845050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 239 | 20240417 | 152800 | 3957845050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 240 | 20240417 | 152700 | 3957845050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 241 | 20240417 | 152600 | 3957845050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 242 | 20240417 | 152500 | 3957845050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 243 | 20240417 | 152400 | 3957845050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 244 | 20240417 | 152300 | 3957845050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 245 | 20240417 | 152200 | 3957845050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 246 | 20240417 | 152100 | 3957845050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 247 | 20240417 | 152000 | 3957845050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 248 | 20240417 | 151900 | 3957845050 | 24650 | 24650 | 24700 | 24650 | 1043 |
| 249 | 20240417 | 151800 | 3932129700 | 24650 | 24700 | 24700 | 24650 | 1002 |
| 250 | 20240417 | 151700 | 3907391900 | 24700 | 24750 | 24750 | 24700 | 663 |
| 251 | 20240417 | 151600 | 3891015200 | 24750 | 24700 | 24750 | 24700 | 344 |
| 252 | 20240417 | 151500 | 3882516350 | 24700 | 24700 | 24700 | 24650 | 356 |
| 253 | 20240417 | 151400 | 3873728300 | 24650 | 24700 | 24750 | 24650 | 570 |
| 254 | 20240417 | 151300 | 3859649150 | 24750 | 24650 | 24750 | 24650 | 298 |
| 255 | 20240417 | 151200 | 3852288650 | 24650 | 24650 | 24700 | 24650 | 275 |
| 256 | 20240417 | 151100 | 3845509400 | 24700 | 24700 | 24700 | 24700 | 283 |
| 257 | 20240417 | 151000 | 3838519300 | 24700 | 24750 | 24750 | 24650 | 2223 |
| 258 | 20240417 | 150900 | 3783613900 | 24750 | 24700 | 24750 | 24700 | 626 |
| 259 | 20240417 | 150800 | 3768151550 | 24750 | 24700 | 24750 | 24700 | 44 |
| 260 | 20240417 | 150700 | 3767062600 | 24700 | 24700 | 24750 | 24700 | 323 |
| 261 | 20240417 | 150600 | 3759081250 | 24700 | 24700 | 24750 | 24700 | 96 |
| 262 | 20240417 | 150500 | 3756708450 | 24700 | 24750 | 24750 | 24700 | 492 |
| 263 | 20240417 | 150400 | 3744538950 | 24750 | 24750 | 24750 | 24750 | 194 |
| 264 | 20240417 | 150300 | 3739737450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 265 | 20240417 | 150200 | 3739737450 | 24750 | 24750 | 24750 | 24750 | 54 |
| 266 | 20240417 | 150100 | 3738400950 | 24750 | 24750 | 24800 | 24700 | 1126 |
| 267 | 20240417 | 150000 | 3710576700 | 24750 | 24750 | 24750 | 24750 | 110 |
| 268 | 20240417 | 145900 | 3707854200 | 24750 | 24750 | 24800 | 24750 | 1594 |
| 269 | 20240417 | 145800 | 3668402650 | 24750 | 24800 | 24800 | 24750 | 871 |
| 270 | 20240417 | 145700 | 3646811900 | 24800 | 24800 | 24800 | 24800 | 238 |
| 271 | 20240417 | 145600 | 3640909500 | 24800 | 24800 | 24850 | 24800 | 765 |
| 272 | 20240417 | 145500 | 3621937400 | 24850 | 24800 | 24850 | 24800 | 63 |
| 273 | 20240417 | 145400 | 3620373000 | 24800 | 24850 | 24850 | 24800 | 208 |
| 274 | 20240417 | 145300 | 3615205250 | 24800 | 24800 | 24800 | 24800 | 779 |
| 275 | 20240417 | 145200 | 3595886050 | 24850 | 24850 | 24900 | 24850 | 2624 |
| 276 | 20240417 | 145100 | 3530674600 | 24850 | 24850 | 24850 | 24850 | 50 |
| 277 | 20240417 | 145000 | 3529432100 | 24850 | 24850 | 24850 | 24850 | 100 |
| 278 | 20240417 | 144900 | 3526947100 | 24900 | 24900 | 24900 | 24900 | 75 |
| 279 | 20240417 | 144800 | 3525079600 | 24850 | 24850 | 24900 | 24850 | 21 |
| 280 | 20240417 | 144700 | 3524557350 | 24900 | 24900 | 24900 | 24900 | 149 |
| 281 | 20240417 | 144600 | 3520847250 | 24900 | 24850 | 24900 | 24850 | 210 |
| 282 | 20240417 | 144500 | 3515618750 | 24850 | 24900 | 24900 | 24850 | 13 |
| 283 | 20240417 | 144400 | 3515295300 | 24900 | 24850 | 24900 | 24850 | 231 |
| 284 | 20240417 | 144300 | 3509554400 | 24850 | 24850 | 24850 | 24850 | 25 |
| 285 | 20240417 | 144200 | 3508933150 | 24900 | 24900 | 24900 | 24900 | 19 |
| 286 | 20240417 | 144100 | 3508460050 | 24900 | 24900 | 24950 | 24900 | 13 |
| 287 | 20240417 | 144000 | 3508136150 | 24900 | 24900 | 24900 | 24900 | 14 |
| 288 | 20240417 | 143900 | 3507787550 | 24900 | 24900 | 24950 | 24900 | 223 |
| 289 | 20240417 | 143800 | 3502230700 | 24900 | 24850 | 24900 | 24850 | 80 |
| 290 | 20240417 | 143700 | 3500239300 | 24900 | 24950 | 24950 | 24900 | 6 |
| 291 | 20240417 | 143600 | 3500089750 | 24950 | 24900 | 24950 | 24900 | 211 |
| 292 | 20240417 | 143500 | 3494833550 | 24900 | 24950 | 24950 | 24900 | 469 |
| 293 | 20240417 | 143400 | 3483155250 | 24950 | 24950 | 24950 | 24950 | 235 |
| 294 | 20240417 | 143300 | 3477292000 | 24950 | 24900 | 24950 | 24850 | 31 |
| 295 | 20240417 | 143200 | 3476519850 | 24900 | 24900 | 24900 | 24850 | 375 |
| 296 | 20240417 | 143100 | 3467186550 | 24900 | 24900 | 24900 | 24850 | 916 |
| 297 | 20240417 | 143000 | 3444379550 | 24900 | 24900 | 24900 | 24900 | 320 |
| 298 | 20240417 | 142900 | 3436411550 | 24900 | 24900 | 24900 | 24900 | 40 |
| 299 | 20240417 | 142800 | 3435415550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 300 | 20240417 | 142700 | 3435415550 | 24900 | 24900 | 24950 | 24900 | 149 |
| 301 | 20240417 | 142600 | 3431705350 | 24900 | 24900 | 24900 | 24900 | 20 |
| 302 | 20240417 | 142500 | 3431207350 | 24950 | 24950 | 24950 | 24950 | 11 |
| 303 | 20240417 | 142400 | 3430932900 | 24950 | 24950 | 24950 | 24950 | 11 |
| 304 | 20240417 | 142300 | 3430658450 | 24950 | 24950 | 25000 | 24950 | 144 |
| 305 | 20240417 | 142200 | 3427063500 | 24950 | 24900 | 24950 | 24900 | 454 |
| 306 | 20240417 | 142100 | 3415751750 | 24900 | 24900 | 24900 | 24900 | 172 |
| 307 | 20240417 | 142000 | 3411468950 | 24950 | 24950 | 24950 | 24950 | 640 |
| 308 | 20240417 | 141900 | 3395500950 | 25000 | 24950 | 25000 | 24950 | 57 |
| 309 | 20240417 | 141800 | 3394076700 | 25000 | 25000 | 25000 | 25000 | 26 |
| 310 | 20240417 | 141700 | 3393426700 | 25000 | 24950 | 25000 | 24950 | 201 |
| 311 | 20240417 | 141600 | 3388411700 | 24950 | 25000 | 25000 | 24950 | 2 |
| 312 | 20240417 | 141500 | 3388361750 | 25000 | 25000 | 25000 | 25000 | 65 |
| 313 | 20240417 | 141400 | 3386736750 | 25050 | 25000 | 25050 | 25000 | 400 |
| 314 | 20240417 | 141300 | 3376726400 | 25000 | 25000 | 25000 | 25000 | 35 |
| 315 | 20240417 | 141200 | 3375851400 | 25000 | 25000 | 25000 | 25000 | 110 |
| 316 | 20240417 | 141100 | 3373101400 | 25000 | 25000 | 25000 | 25000 | 1 |
| 317 | 20240417 | 141000 | 3373076400 | 24950 | 24950 | 24950 | 24950 | 1 |
| 318 | 20240417 | 140900 | 3373051450 | 24950 | 24950 | 24950 | 24950 | 192 |
| 319 | 20240417 | 140800 | 3368261050 | 25000 | 25000 | 25000 | 25000 | 8 |
| 320 | 20240417 | 140700 | 3368061050 | 24950 | 25000 | 25000 | 24950 | 396 |
| 321 | 20240417 | 140600 | 3358168550 | 25050 | 25050 | 25050 | 25000 | 703 |
| 322 | 20240417 | 140500 | 3340565900 | 25050 | 25000 | 25100 | 25000 | 2776 |
| 323 | 20240417 | 140400 | 3270995400 | 25000 | 25000 | 25000 | 25000 | 741 |
| 324 | 20240417 | 140300 | 3252470400 | 25000 | 25000 | 25000 | 25000 | 121 |
| 325 | 20240417 | 140200 | 3249445400 | 25000 | 25000 | 25000 | 25000 | 662 |
| 326 | 20240417 | 140100 | 3232895400 | 25000 | 25000 | 25000 | 25000 | 49 |
| 327 | 20240417 | 140000 | 3231670400 | 24950 | 24950 | 24950 | 24950 | 40 |
| 328 | 20240417 | 135900 | 3230672400 | 25000 | 25000 | 25000 | 25000 | 1 |
| 329 | 20240417 | 135800 | 3230647400 | 24950 | 25000 | 25000 | 24950 | 140 |
| 330 | 20240417 | 135700 | 3227147900 | 25000 | 25000 | 25000 | 25000 | 3 |
| 331 | 20240417 | 135600 | 3227072900 | 25000 | 25000 | 25000 | 25000 | 7 |
| 332 | 20240417 | 135500 | 3226897900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 333 | 20240417 | 135400 | 3226897900 | 25000 | 25000 | 25000 | 25000 | 11 |
| 334 | 20240417 | 135300 | 3226622900 | 25000 | 25000 | 25000 | 25000 | 5 |
| 335 | 20240417 | 135200 | 3226497900 | 25000 | 25000 | 25000 | 25000 | 2170 |
| 336 | 20240417 | 135100 | 3172247900 | 24950 | 24950 | 24950 | 24950 | 424 |
| 337 | 20240417 | 135000 | 3161669100 | 24950 | 24950 | 24950 | 24950 | 10 |
| 338 | 20240417 | 134900 | 3161419600 | 24950 | 24950 | 24950 | 24950 | 369 |
| 339 | 20240417 | 134800 | 3152213050 | 25000 | 25000 | 25000 | 25000 | 21 |
| 340 | 20240417 | 134700 | 3151688050 | 25000 | 24950 | 25000 | 24950 | 251 |
| 341 | 20240417 | 134600 | 3145424850 | 24950 | 24950 | 24950 | 24950 | 60 |
| 342 | 20240417 | 134500 | 3143927850 | 24950 | 24950 | 24950 | 24900 | 154 |
| 343 | 20240417 | 134400 | 3140091250 | 24950 | 24950 | 24950 | 24900 | 301 |
| 344 | 20240417 | 134300 | 3132584100 | 24950 | 24950 | 24950 | 24950 | 29 |
| 345 | 20240417 | 134200 | 3131860550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 346 | 20240417 | 134100 | 3131860550 | 24950 | 24950 | 24950 | 24950 | 37 |
| 347 | 20240417 | 134000 | 3130937400 | 24950 | 24900 | 24950 | 24900 | 10 |
| 348 | 20240417 | 133900 | 3130688150 | 24900 | 24950 | 24950 | 24900 | 149 |
| 349 | 20240417 | 133800 | 3126970950 | 24900 | 24850 | 24900 | 24850 | 135 |
| 350 | 20240417 | 133700 | 3123609800 | 24850 | 24950 | 24950 | 24850 | 389 |
| 351 | 20240417 | 133600 | 3113927750 | 24900 | 24950 | 24950 | 24900 | 51 |
| 352 | 20240417 | 133500 | 3112657800 | 24950 | 25000 | 25000 | 24950 | 642 |
| 353 | 20240417 | 133400 | 3096633200 | 25000 | 25000 | 25000 | 25000 | 18 |
| 354 | 20240417 | 133300 | 3096183200 | 25000 | 25000 | 25000 | 25000 | 143 |
| 355 | 20240417 | 133200 | 3092608200 | 24950 | 24950 | 24950 | 24950 | 1072 |
| 356 | 20240417 | 133100 | 3065861800 | 24900 | 24950 | 24950 | 24900 | 161 |
| 357 | 20240417 | 133000 | 3061847350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 358 | 20240417 | 132900 | 3061847350 | 24950 | 24950 | 24950 | 24950 | 43 |
| 359 | 20240417 | 132800 | 3060774500 | 24950 | 24950 | 24950 | 24950 | 54 |
| 360 | 20240417 | 132700 | 3059427200 | 24950 | 24900 | 24950 | 24900 | 84 |
| 361 | 20240417 | 132600 | 3057331750 | 24900 | 24950 | 24950 | 24900 | 131 |
| 362 | 20240417 | 132500 | 3054069350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 363 | 20240417 | 132400 | 3054069350 | 24900 | 24950 | 24950 | 24900 | 251 |
| 364 | 20240417 | 132300 | 3047814150 | 24950 | 24950 | 24950 | 24950 | 51 |
| 365 | 20240417 | 132200 | 3046541700 | 24950 | 24900 | 24950 | 24900 | 1796 |
| 366 | 20240417 | 132100 | 3001820900 | 24900 | 24850 | 24900 | 24850 | 128 |
| 367 | 20240417 | 132000 | 2998634450 | 24900 | 24850 | 24900 | 24850 | 26 |
| 368 | 20240417 | 131900 | 2997988300 | 24850 | 24900 | 24900 | 24850 | 224 |
| 369 | 20240417 | 131800 | 2992421650 | 24900 | 24900 | 24900 | 24850 | 43 |
| 370 | 20240417 | 131700 | 2991351000 | 24850 | 24850 | 24850 | 24850 | 16 |
| 371 | 20240417 | 131600 | 2990953400 | 24850 | 24900 | 24900 | 24850 | 20 |
| 372 | 20240417 | 131500 | 2990456150 | 24850 | 24850 | 24850 | 24850 | 51 |
| 373 | 20240417 | 131400 | 2989188800 | 24900 | 24900 | 24900 | 24900 | 100 |
| 374 | 20240417 | 131300 | 2986698800 | 24900 | 24850 | 24900 | 24850 | 129 |
| 375 | 20240417 | 131200 | 2983493100 | 24800 | 24850 | 24850 | 24800 | 500 |
| 376 | 20240417 | 131100 | 2971092050 | 24900 | 24900 | 24900 | 24900 | 12 |
| 377 | 20240417 | 131000 | 2970793250 | 24900 | 24850 | 24900 | 24850 | 10 |
| 378 | 20240417 | 130900 | 2970544700 | 24850 | 24850 | 24850 | 24800 | 356 |
| 379 | 20240417 | 130800 | 2961701950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 380 | 20240417 | 130700 | 2961701950 | 24850 | 24900 | 24900 | 24850 | 49 |
| 381 | 20240417 | 130600 | 2960484250 | 24850 | 24850 | 24850 | 24850 | 448 |
| 382 | 20240417 | 130500 | 2949351450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 383 | 20240417 | 130400 | 2949351450 | 24850 | 24850 | 24850 | 24850 | 6 |
| 384 | 20240417 | 130300 | 2949202350 | 24850 | 24850 | 24850 | 24850 | 3 |
| 385 | 20240417 | 130200 | 2949127800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 386 | 20240417 | 130100 | 2949127800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 387 | 20240417 | 130000 | 2949127800 | 24850 | 24850 | 24850 | 24850 | 290 |
| 388 | 20240417 | 125900 | 2941921300 | 24900 | 24900 | 24900 | 24900 | 51 |
| 389 | 20240417 | 125800 | 2940651400 | 24850 | 24850 | 24850 | 24850 | 10 |
| 390 | 20240417 | 125700 | 2940402900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 391 | 20240417 | 125600 | 2940402900 | 24850 | 24850 | 24850 | 24850 | 200 |
| 392 | 20240417 | 125500 | 2935432900 | 24850 | 24850 | 24850 | 24850 | 602 |
| 393 | 20240417 | 125400 | 2920473200 | 24850 | 24850 | 24850 | 24850 | 471 |
| 394 | 20240417 | 125300 | 2908768850 | 24850 | 24850 | 24850 | 24850 | 30 |
| 395 | 20240417 | 125200 | 2908023350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 396 | 20240417 | 125100 | 2908023350 | 24900 | 24850 | 24900 | 24850 | 12 |
| 397 | 20240417 | 125000 | 2907725050 | 24850 | 24850 | 24850 | 24850 | 10 |
| 398 | 20240417 | 124900 | 2907476550 | 24850 | 24850 | 24850 | 24850 | 210 |
| 399 | 20240417 | 124800 | 2902258050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 400 | 20240417 | 124700 | 2902258050 | 24850 | 24850 | 24850 | 24850 | 274 |
| 401 | 20240417 | 124600 | 2895449150 | 24850 | 24850 | 24850 | 24850 | 475 |
| 402 | 20240417 | 124500 | 2883645400 | 24850 | 24850 | 24850 | 24850 | 715 |
| 403 | 20240417 | 124400 | 2865877650 | 24850 | 24850 | 24850 | 24850 | 40 |
| 404 | 20240417 | 124300 | 2864883650 | 24850 | 24850 | 24850 | 24850 | 474 |
| 405 | 20240417 | 124200 | 2853104750 | 24950 | 24850 | 24950 | 24850 | 54 |
| 406 | 20240417 | 124100 | 2851762450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 407 | 20240417 | 124000 | 2851762450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 408 | 20240417 | 123900 | 2851762450 | 24850 | 24900 | 24900 | 24850 | 84 |
| 409 | 20240417 | 123800 | 2849671850 | 24900 | 24900 | 24900 | 24900 | 11 |
| 410 | 20240417 | 123700 | 2849397950 | 24900 | 24900 | 24950 | 24900 | 254 |
| 411 | 20240417 | 123600 | 2843072050 | 24950 | 24950 | 24950 | 24950 | 1 |
| 412 | 20240417 | 123500 | 2843047100 | 24900 | 24950 | 24950 | 24900 | 79 |
| 413 | 20240417 | 123400 | 2841078050 | 24900 | 24900 | 24900 | 24900 | 300 |
| 414 | 20240417 | 123300 | 2833608050 | 24900 | 24950 | 24950 | 24900 | 302 |
| 415 | 20240417 | 123200 | 2826073400 | 24950 | 24950 | 24950 | 24950 | 8 |
| 416 | 20240417 | 123100 | 2825873800 | 25000 | 25000 | 25000 | 25000 | 0 |
| 417 | 20240417 | 123000 | 2825873800 | 25000 | 24900 | 25000 | 24900 | 11 |
| 418 | 20240417 | 122900 | 2825598900 | 24950 | 24950 | 24950 | 24950 | 409 |
| 419 | 20240417 | 122800 | 2815394350 | 24900 | 24900 | 24900 | 24900 | 20 |
| 420 | 20240417 | 122700 | 2814896350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 421 | 20240417 | 122600 | 2814896350 | 24900 | 24900 | 24900 | 24900 | 24 |
| 422 | 20240417 | 122500 | 2814298750 | 24950 | 24950 | 24950 | 24950 | 10 |
| 423 | 20240417 | 122400 | 2814049250 | 24900 | 24900 | 24900 | 24900 | 2 |
| 424 | 20240417 | 122300 | 2813999450 | 24900 | 24900 | 24900 | 24900 | 102 |
| 425 | 20240417 | 122200 | 2811459650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 426 | 20240417 | 122100 | 2811459650 | 24900 | 24900 | 24900 | 24900 | 1 |
| 427 | 20240417 | 122000 | 2811434750 | 24900 | 24900 | 24900 | 24900 | 98 |
| 428 | 20240417 | 121900 | 2808994550 | 24900 | 24900 | 24950 | 24900 | 131 |
| 429 | 20240417 | 121800 | 2805732600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 430 | 20240417 | 121700 | 2805732600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 431 | 20240417 | 121600 | 2805732600 | 24950 | 24950 | 24950 | 24950 | 81 |
| 432 | 20240417 | 121500 | 2803711650 | 24950 | 24950 | 24950 | 24950 | 638 |
| 433 | 20240417 | 121400 | 2787793550 | 24950 | 24950 | 24950 | 24900 | 328 |
| 434 | 20240417 | 121300 | 2779617450 | 24950 | 24900 | 24950 | 24900 | 1037 |
| 435 | 20240417 | 121200 | 2753771300 | 24900 | 24950 | 24950 | 24900 | 301 |
| 436 | 20240417 | 121100 | 2746268350 | 24900 | 24950 | 24950 | 24900 | 59 |
| 437 | 20240417 | 121000 | 2744797300 | 24950 | 24900 | 24950 | 24900 | 6 |
| 438 | 20240417 | 120900 | 2744647850 | 24950 | 24900 | 24950 | 24900 | 51 |
| 439 | 20240417 | 120800 | 2743375900 | 24900 | 24900 | 24900 | 24900 | 197 |
| 440 | 20240417 | 120700 | 2738470600 | 24900 | 24950 | 24950 | 24900 | 30 |
| 441 | 20240417 | 120600 | 2737723100 | 24900 | 24850 | 24900 | 24850 | 1468 |
| 442 | 20240417 | 120500 | 2701170400 | 24850 | 24850 | 24850 | 24850 | 864 |
| 443 | 20240417 | 120400 | 2679700000 | 24800 | 24800 | 24800 | 24800 | 1120 |
| 444 | 20240417 | 120300 | 2651924000 | 24800 | 24800 | 24800 | 24800 | 102 |
| 445 | 20240417 | 120200 | 2649394400 | 24850 | 24850 | 24850 | 24850 | 216 |
| 446 | 20240417 | 120100 | 2644026800 | 24850 | 24850 | 24850 | 24850 | 239 |
| 447 | 20240417 | 120000 | 2638087650 | 24850 | 24850 | 24850 | 24850 | 45 |
| 448 | 20240417 | 115900 | 2636969400 | 24850 | 24850 | 24850 | 24850 | 20 |
| 449 | 20240417 | 115800 | 2636472400 | 24850 | 24850 | 24850 | 24850 | 859 |
| 450 | 20240417 | 115700 | 2615126250 | 24850 | 24850 | 24850 | 24850 | 6 |
| 451 | 20240417 | 115600 | 2614977150 | 24850 | 24850 | 24850 | 24800 | 43 |
| 452 | 20240417 | 115500 | 2613908750 | 24850 | 24850 | 24850 | 24850 | 140 |
| 453 | 20240417 | 115400 | 2610429750 | 24850 | 24850 | 24850 | 24850 | 87 |
| 454 | 20240417 | 115300 | 2608267800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 455 | 20240417 | 115200 | 2608267800 | 24850 | 24850 | 24850 | 24850 | 104 |
| 456 | 20240417 | 115100 | 2605683400 | 24850 | 24850 | 24850 | 24850 | 411 |
| 457 | 20240417 | 115000 | 2595470050 | 24850 | 24850 | 24850 | 24850 | 77 |
| 458 | 20240417 | 114900 | 2593556600 | 24900 | 24850 | 24900 | 24850 | 611 |
| 459 | 20240417 | 114800 | 2578373200 | 24850 | 24850 | 24850 | 24850 | 4 |
| 460 | 20240417 | 114700 | 2578273800 | 24900 | 24900 | 24900 | 24900 | 39 |
| 461 | 20240417 | 114600 | 2577302700 | 24850 | 24850 | 24850 | 24850 | 10 |
| 462 | 20240417 | 114500 | 2577054200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 463 | 20240417 | 114400 | 2577054200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 464 | 20240417 | 114300 | 2577054200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 465 | 20240417 | 114200 | 2577054200 | 24900 | 24850 | 24900 | 24850 | 160 |
| 466 | 20240417 | 114100 | 2573076700 | 24900 | 24900 | 24900 | 24900 | 165 |
| 467 | 20240417 | 114000 | 2568968200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 468 | 20240417 | 113900 | 2568968200 | 24900 | 24850 | 24900 | 24850 | 163 |
| 469 | 20240417 | 113800 | 2564917000 | 24850 | 24850 | 24850 | 24850 | 115 |
| 470 | 20240417 | 113700 | 2562059250 | 24900 | 24900 | 24900 | 24900 | 7 |
| 471 | 20240417 | 113600 | 2561884950 | 24900 | 24850 | 24900 | 24850 | 37 |
| 472 | 20240417 | 113500 | 2560964650 | 24850 | 24850 | 24850 | 24850 | 1086 |
| 473 | 20240417 | 113400 | 2533977550 | 24850 | 24850 | 24850 | 24850 | 167 |
| 474 | 20240417 | 113300 | 2529827600 | 24850 | 24800 | 24900 | 24800 | 245 |
| 475 | 20240417 | 113200 | 2523739300 | 24900 | 24800 | 24900 | 24800 | 53 |
| 476 | 20240417 | 113100 | 2522420350 | 24850 | 24850 | 24850 | 24850 | 507 |
| 477 | 20240417 | 113000 | 2509821400 | 24850 | 24850 | 24850 | 24850 | 18 |
| 478 | 20240417 | 112900 | 2509374100 | 24850 | 24850 | 24850 | 24850 | 54 |
| 479 | 20240417 | 112800 | 2508032200 | 24850 | 24900 | 24900 | 24800 | 344 |
| 480 | 20240417 | 112700 | 2499494450 | 24850 | 24850 | 24850 | 24850 | 329 |
| 481 | 20240417 | 112600 | 2491318800 | 24850 | 24850 | 24850 | 24800 | 215 |
| 482 | 20240417 | 112500 | 2485976550 | 24850 | 24850 | 24850 | 24850 | 184 |
| 483 | 20240417 | 112400 | 2481404150 | 24850 | 24850 | 24850 | 24850 | 107 |
| 484 | 20240417 | 112300 | 2478745200 | 24850 | 24850 | 24850 | 24850 | 153 |
| 485 | 20240417 | 112200 | 2474943150 | 24850 | 24850 | 24850 | 24850 | 825 |
| 486 | 20240417 | 112100 | 2454441900 | 24850 | 24850 | 24850 | 24850 | 2 |
| 487 | 20240417 | 112000 | 2454392200 | 24850 | 24850 | 24850 | 24850 | 1 |
| 488 | 20240417 | 111900 | 2454367350 | 24800 | 24800 | 24800 | 24800 | 260 |
| 489 | 20240417 | 111800 | 2447919350 | 24800 | 24800 | 24800 | 24800 | 3 |
| 490 | 20240417 | 111700 | 2447844950 | 24800 | 24800 | 24800 | 24800 | 15 |
| 491 | 20240417 | 111600 | 2447472950 | 24800 | 24850 | 24850 | 24800 | 33 |
| 492 | 20240417 | 111500 | 2446654150 | 24850 | 24800 | 24850 | 24800 | 65 |
| 493 | 20240417 | 111400 | 2445041900 | 24850 | 24850 | 24850 | 24850 | 36 |
| 494 | 20240417 | 111300 | 2444147300 | 24850 | 24850 | 24850 | 24850 | 91 |
| 495 | 20240417 | 111200 | 2441885950 | 24850 | 24900 | 24900 | 24850 | 40 |
| 496 | 20240417 | 111100 | 2440891200 | 24850 | 24850 | 24850 | 24850 | 118 |
| 497 | 20240417 | 111000 | 2437958900 | 24850 | 24850 | 24850 | 24850 | 339 |
| 498 | 20240417 | 110900 | 2429534750 | 24850 | 24850 | 24850 | 24850 | 26 |
| 499 | 20240417 | 110800 | 2428888650 | 24850 | 24850 | 24850 | 24850 | 206 |
| 500 | 20240417 | 110700 | 2423769550 | 24850 | 24850 | 24850 | 24850 | 11 |
| 501 | 20240417 | 110600 | 2423496200 | 24800 | 24850 | 24850 | 24800 | 87 |
| 502 | 20240417 | 110500 | 2421336750 | 24850 | 24800 | 24850 | 24800 | 116 |
| 503 | 20240417 | 110400 | 2418459150 | 24800 | 24750 | 24800 | 24750 | 230 |
| 504 | 20240417 | 110300 | 2412760150 | 24750 | 24750 | 24800 | 24750 | 445 |
| 505 | 20240417 | 110200 | 2401742500 | 24800 | 24800 | 24800 | 24800 | 108 |
| 506 | 20240417 | 110100 | 2399064100 | 24800 | 24800 | 24800 | 24800 | 223 |
| 507 | 20240417 | 110000 | 2393533700 | 24800 | 24800 | 24800 | 24800 | 339 |
| 508 | 20240417 | 105900 | 2385126500 | 24750 | 24800 | 24800 | 24750 | 52 |
| 509 | 20240417 | 105800 | 2383838350 | 24800 | 24750 | 24800 | 24750 | 63 |
| 510 | 20240417 | 105700 | 2382276950 | 24800 | 24750 | 24800 | 24750 | 112 |
| 511 | 20240417 | 105600 | 2379499450 | 24800 | 24800 | 24800 | 24800 | 4 |
| 512 | 20240417 | 105500 | 2379400250 | 24800 | 24800 | 24800 | 24800 | 16 |
| 513 | 20240417 | 105400 | 2379003450 | 24750 | 24800 | 24800 | 24750 | 107 |
| 514 | 20240417 | 105300 | 2376349950 | 24800 | 24850 | 24850 | 24800 | 133 |
| 515 | 20240417 | 105200 | 2373049450 | 24850 | 24800 | 24850 | 24800 | 61 |
| 516 | 20240417 | 105100 | 2371533650 | 24850 | 24800 | 24850 | 24800 | 1020 |
| 517 | 20240417 | 105000 | 2346191950 | 24800 | 24700 | 24800 | 24700 | 1509 |
| 518 | 20240417 | 104900 | 2308817250 | 24700 | 24700 | 24700 | 24700 | 3 |
| 519 | 20240417 | 104800 | 2308743150 | 24700 | 24750 | 24750 | 24700 | 79 |
| 520 | 20240417 | 104700 | 2306791650 | 24750 | 24700 | 24750 | 24700 | 110 |
| 521 | 20240417 | 104600 | 2304074150 | 24700 | 24750 | 24750 | 24700 | 50 |
| 522 | 20240417 | 104500 | 2302837150 | 24700 | 24700 | 24750 | 24700 | 169 |
| 523 | 20240417 | 104400 | 2298662350 | 24700 | 24700 | 24750 | 24700 | 271 |
| 524 | 20240417 | 104300 | 2291967100 | 24750 | 24700 | 24750 | 24700 | 539 |
| 525 | 20240417 | 104200 | 2278648300 | 24750 | 24700 | 24750 | 24700 | 16 |
| 526 | 20240417 | 104100 | 2278252550 | 24700 | 24700 | 24700 | 24700 | 158 |
| 527 | 20240417 | 104000 | 2274349950 | 24750 | 24750 | 24750 | 24750 | 26 |
| 528 | 20240417 | 103900 | 2273706450 | 24750 | 24750 | 24750 | 24750 | 94 |
| 529 | 20240417 | 103800 | 2271379950 | 24750 | 24750 | 24750 | 24700 | 957 |
| 530 | 20240417 | 103700 | 2247704200 | 24750 | 24750 | 24750 | 24750 | 175 |
| 531 | 20240417 | 103600 | 2243372950 | 24700 | 24700 | 24750 | 24700 | 1257 |
| 532 | 20240417 | 103500 | 2212321350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 533 | 20240417 | 103400 | 2212321350 | 24750 | 24750 | 24750 | 24750 | 126 |
| 534 | 20240417 | 103300 | 2209202850 | 24750 | 24750 | 24750 | 24750 | 349 |
| 535 | 20240417 | 103200 | 2200565100 | 24800 | 24800 | 24800 | 24800 | 17 |
| 536 | 20240417 | 103100 | 2200143500 | 24800 | 24750 | 24800 | 24750 | 252 |
| 537 | 20240417 | 103000 | 2193906400 | 24750 | 24750 | 24750 | 24700 | 267 |
| 538 | 20240417 | 102900 | 2187300650 | 24700 | 24750 | 24750 | 24700 | 852 |
| 539 | 20240417 | 102800 | 2166221650 | 24750 | 24750 | 24750 | 24750 | 401 |
| 540 | 20240417 | 102700 | 2156296900 | 24750 | 24750 | 24750 | 24750 | 311 |
| 541 | 20240417 | 102600 | 2148599650 | 24800 | 24800 | 24800 | 24800 | 442 |
| 542 | 20240417 | 102500 | 2137638050 | 24800 | 24800 | 24800 | 24800 | 12 |
| 543 | 20240417 | 102400 | 2137340450 | 24800 | 24700 | 24800 | 24700 | 45 |
| 544 | 20240417 | 102300 | 2136225250 | 24750 | 24750 | 24750 | 24650 | 1046 |
| 545 | 20240417 | 102200 | 2110379450 | 24750 | 24650 | 24750 | 24650 | 973 |
| 546 | 20240417 | 102100 | 2086345900 | 24650 | 24550 | 24650 | 24550 | 1074 |
| 547 | 20240417 | 102000 | 2059895350 | 24550 | 24600 | 24600 | 24550 | 4291 |
| 548 | 20240417 | 101900 | 1954397450 | 24650 | 24650 | 24650 | 24650 | 32 |
| 549 | 20240417 | 101800 | 1953608650 | 24600 | 24650 | 24650 | 24600 | 575 |
| 550 | 20240417 | 101700 | 1939441950 | 24650 | 24650 | 24700 | 24650 | 1873 |
| 551 | 20240417 | 101600 | 1893272200 | 24700 | 24700 | 24700 | 24700 | 175 |
| 552 | 20240417 | 101500 | 1888949700 | 24650 | 24700 | 24750 | 24650 | 477 |
| 553 | 20240417 | 101400 | 1877168650 | 24700 | 24700 | 24700 | 24700 | 1293 |
| 554 | 20240417 | 101300 | 1845231550 | 24750 | 24750 | 24750 | 24700 | 439 |
| 555 | 20240417 | 101200 | 1834384400 | 24750 | 24800 | 24800 | 24750 | 755 |
| 556 | 20240417 | 101100 | 1815694150 | 24800 | 24750 | 24800 | 24700 | 2033 |
| 557 | 20240417 | 101000 | 1765388800 | 24750 | 24850 | 24850 | 24750 | 8530 |
| 558 | 20240417 | 100900 | 1553713500 | 24900 | 24900 | 24900 | 24850 | 1567 |
| 559 | 20240417 | 100800 | 1514722000 | 24900 | 24850 | 24900 | 24850 | 8 |
| 560 | 20240417 | 100700 | 1514523100 | 24850 | 24900 | 24950 | 24850 | 1635 |
| 561 | 20240417 | 100600 | 1473838850 | 24950 | 24950 | 24950 | 24900 | 1205 |
| 562 | 20240417 | 100500 | 1443833250 | 24950 | 24950 | 25000 | 24900 | 1440 |
| 563 | 20240417 | 100400 | 1407913250 | 25000 | 25100 | 25100 | 24950 | 2031 |
| 564 | 20240417 | 100300 | 1357146850 | 25100 | 25000 | 25100 | 25000 | 406 |
| 565 | 20240417 | 100200 | 1346956350 | 25100 | 25100 | 25100 | 25100 | 50 |
| 566 | 20240417 | 100100 | 1345701350 | 25100 | 25050 | 25100 | 25000 | 91 |
| 567 | 20240417 | 100000 | 1343417650 | 25050 | 25050 | 25050 | 25050 | 10 |
| 568 | 20240417 | 095900 | 1343167150 | 25050 | 25050 | 25100 | 25050 | 191 |
| 569 | 20240417 | 095800 | 1338382550 | 25050 | 25050 | 25100 | 25000 | 4285 |
| 570 | 20240417 | 095700 | 1230907050 | 25050 | 25050 | 25050 | 25050 | 619 |
| 571 | 20240417 | 095600 | 1215401100 | 25050 | 25100 | 25100 | 25050 | 63 |
| 572 | 20240417 | 095500 | 1213820800 | 25100 | 25100 | 25100 | 25100 | 151 |
| 573 | 20240417 | 095400 | 1210030700 | 25100 | 25150 | 25150 | 25100 | 392 |
| 574 | 20240417 | 095300 | 1200190750 | 25150 | 25050 | 25150 | 25050 | 3264 |
| 575 | 20240417 | 095200 | 1118259400 | 25050 | 25050 | 25050 | 25050 | 444 |
| 576 | 20240417 | 095100 | 1107137200 | 25100 | 25050 | 25100 | 25050 | 2078 |
| 577 | 20240417 | 095000 | 1055077300 | 25000 | 25050 | 25050 | 25000 | 120 |
| 578 | 20240417 | 094900 | 1052077200 | 25000 | 25000 | 25000 | 24950 | 86 |
| 579 | 20240417 | 094800 | 1049927950 | 25050 | 25000 | 25050 | 25000 | 2017 |
| 580 | 20240417 | 094700 | 999495750 | 25000 | 25000 | 25000 | 25000 | 60 |
| 581 | 20240417 | 094600 | 997995750 | 25050 | 25000 | 25050 | 25000 | 953 |
| 582 | 20240417 | 094500 | 974165650 | 24900 | 24900 | 24950 | 24900 | 256 |
| 583 | 20240417 | 094400 | 967785900 | 24850 | 25000 | 25000 | 24850 | 1695 |
| 584 | 20240417 | 094300 | 925574600 | 25000 | 24950 | 25050 | 24950 | 1329 |
| 585 | 20240417 | 094200 | 892352050 | 24950 | 25000 | 25000 | 24950 | 252 |
| 586 | 20240417 | 094100 | 886058650 | 25000 | 24950 | 25000 | 24950 | 37 |
| 587 | 20240417 | 094000 | 885133900 | 25000 | 24900 | 25000 | 24900 | 78 |
| 588 | 20240417 | 093900 | 883187950 | 24900 | 24900 | 24950 | 24900 | 113 |
| 589 | 20240417 | 093800 | 880370050 | 24950 | 24900 | 24950 | 24900 | 618 |
| 590 | 20240417 | 093700 | 864958800 | 24900 | 24900 | 24900 | 24850 | 574 |
| 591 | 20240417 | 093600 | 850677600 | 24950 | 24850 | 24950 | 24850 | 244 |
| 592 | 20240417 | 093500 | 844601250 | 24850 | 24850 | 24900 | 24850 | 406 |
| 593 | 20240417 | 093400 | 834512100 | 24900 | 24900 | 25000 | 24850 | 883 |
| 594 | 20240417 | 093300 | 812528150 | 24900 | 25000 | 25000 | 24900 | 85 |
| 595 | 20240417 | 093200 | 810411550 | 25000 | 25000 | 25000 | 24900 | 1689 |
| 596 | 20240417 | 093100 | 768277250 | 25000 | 25050 | 25050 | 25000 | 913 |
| 597 | 20240417 | 093000 | 745447450 | 25050 | 25050 | 25050 | 25000 | 502 |
| 598 | 20240417 | 092900 | 732873250 | 25050 | 25000 | 25050 | 25000 | 342 |
| 599 | 20240417 | 092800 | 724320400 | 25000 | 25000 | 25000 | 25000 | 411 |
| 600 | 20240417 | 092700 | 714045400 | 25000 | 25000 | 25050 | 24950 | 1207 |
| 601 | 20240417 | 092600 | 683869100 | 25000 | 25000 | 25000 | 25000 | 123 |
| 602 | 20240417 | 092500 | 680794100 | 24950 | 25000 | 25000 | 24950 | 198 |
| 603 | 20240417 | 092400 | 675853150 | 24950 | 25000 | 25000 | 24950 | 179 |
| 604 | 20240417 | 092300 | 671379850 | 25000 | 25050 | 25050 | 25000 | 1106 |
| 605 | 20240417 | 092200 | 643725800 | 25050 | 25050 | 25100 | 25050 | 1705 |
| 606 | 20240417 | 092100 | 600998550 | 25000 | 25000 | 25050 | 25000 | 735 |
| 607 | 20240417 | 092000 | 582618150 | 24950 | 24900 | 24950 | 24900 | 875 |
| 608 | 20240417 | 091900 | 560810900 | 24900 | 24900 | 24900 | 24900 | 79 |
| 609 | 20240417 | 091800 | 558843800 | 24900 | 24850 | 24900 | 24850 | 768 |
| 610 | 20240417 | 091700 | 539725050 | 24850 | 24900 | 24900 | 24850 | 545 |
| 611 | 20240417 | 091600 | 526179800 | 24900 | 24900 | 24900 | 24900 | 75 |
| 612 | 20240417 | 091500 | 524312300 | 24900 | 24900 | 24900 | 24850 | 1267 |
| 613 | 20240417 | 091400 | 492774200 | 24900 | 24950 | 25000 | 24900 | 2331 |
| 614 | 20240417 | 091300 | 434616450 | 25000 | 25000 | 25000 | 25000 | 290 |
| 615 | 20240417 | 091200 | 427366450 | 25000 | 25000 | 25050 | 24950 | 1480 |
| 616 | 20240417 | 091100 | 390370500 | 25000 | 24950 | 25000 | 24900 | 1423 |
| 617 | 20240417 | 091000 | 354841850 | 24950 | 24900 | 24950 | 24850 | 1036 |
| 618 | 20240417 | 090900 | 329046650 | 24900 | 24900 | 24900 | 24900 | 580 |
| 619 | 20240417 | 090800 | 314604650 | 24850 | 24900 | 24950 | 24850 | 705 |
| 620 | 20240417 | 090700 | 297041100 | 24850 | 24850 | 24900 | 24800 | 1323 |
| 621 | 20240417 | 090600 | 264194150 | 24850 | 24950 | 24950 | 24850 | 1411 |
| 622 | 20240417 | 090500 | 229122950 | 24900 | 24950 | 24950 | 24850 | 2460 |
| 623 | 20240417 | 090400 | 167867000 | 24900 | 24950 | 25050 | 24900 | 923 |
| 624 | 20240417 | 090300 | 144851800 | 25000 | 25000 | 25000 | 24950 | 674 |
| 625 | 20240417 | 090200 | 128009250 | 25000 | 25000 | 25050 | 25000 | 88 |
| 626 | 20240417 | 090100 | 125808800 | 25000 | 25000 | 25050 | 24900 | 762 |
| 627 | 20240417 | 090000 | 106762350 | 25050 | 24850 | 25100 | 24850 | 4284 |