33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 5305 |
| 3 | 20240412 | 191900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20240412 | 191800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20240412 | 191700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20240412 | 191600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20240412 | 191500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20240412 | 191400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20240412 | 191300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20240412 | 191200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20240412 | 191100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20240412 | 191000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20240412 | 190900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20240412 | 190800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20240412 | 190700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20240412 | 190600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20240412 | 190500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20240412 | 190400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20240412 | 190300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20240412 | 190200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20240412 | 190100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20240412 | 190000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20240412 | 185900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20240412 | 185800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20240412 | 185700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20240412 | 185600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20240412 | 185500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20240412 | 185400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20240412 | 185300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20240412 | 185200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20240412 | 185100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20240412 | 185000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 5305 |
| 33 | 20240412 | 184900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20240412 | 184800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20240412 | 184700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20240412 | 184600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20240412 | 184500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20240412 | 184400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20240412 | 184300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20240412 | 184200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20240412 | 184100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20240412 | 184000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20240412 | 183900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20240412 | 183800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20240412 | 183700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20240412 | 183600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20240412 | 183500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20240412 | 183400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20240412 | 183300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20240412 | 183200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20240412 | 183100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20240412 | 183000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20240412 | 182900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20240412 | 182800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20240412 | 182700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20240412 | 182600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20240412 | 182500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20240412 | 182400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20240412 | 182300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20240412 | 182200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20240412 | 182100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20240412 | 182000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 5305 |
| 63 | 20240412 | 181900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20240412 | 181800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20240412 | 181700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20240412 | 181600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20240412 | 181500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20240412 | 181400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20240412 | 181300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20240412 | 181200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20240412 | 181100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20240412 | 181000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20240412 | 180900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20240412 | 180800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20240412 | 180700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20240412 | 180600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20240412 | 180500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20240412 | 180400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20240412 | 180300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20240412 | 180200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20240412 | 180100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20240412 | 180000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20240412 | 175900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20240412 | 175800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20240412 | 175700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20240412 | 175600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20240412 | 175500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20240412 | 175400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20240412 | 175300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20240412 | 175200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20240412 | 175100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20240412 | 175000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 5305 |
| 93 | 20240412 | 174900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20240412 | 174800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20240412 | 174700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20240412 | 174600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20240412 | 174500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20240412 | 174400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20240412 | 174300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20240412 | 174200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20240412 | 174100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20240412 | 174000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20240412 | 173900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20240412 | 173800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20240412 | 173700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20240412 | 173600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20240412 | 173500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20240412 | 173400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20240412 | 173300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20240412 | 173200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20240412 | 173100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20240412 | 173000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20240412 | 172900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20240412 | 172800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20240412 | 172700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20240412 | 172600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20240412 | 172500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20240412 | 172400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20240412 | 172300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20240412 | 172200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20240412 | 172100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20240412 | 172000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 5305 |
| 123 | 20240412 | 171900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20240412 | 171800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20240412 | 171700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20240412 | 171600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20240412 | 171500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20240412 | 171400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20240412 | 171300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20240412 | 171200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20240412 | 171100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20240412 | 171000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20240412 | 170900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20240412 | 170800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20240412 | 170700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20240412 | 170600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20240412 | 170500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20240412 | 170400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20240412 | 170300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20240412 | 170200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20240412 | 170100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20240412 | 170000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20240412 | 165900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20240412 | 165800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20240412 | 165700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20240412 | 165600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20240412 | 165500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20240412 | 165400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20240412 | 165300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20240412 | 165200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20240412 | 165100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20240412 | 165000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 5305 |
| 153 | 20240412 | 164900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20240412 | 164800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20240412 | 164700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20240412 | 164600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20240412 | 164500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20240412 | 164400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20240412 | 164300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20240412 | 164200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20240412 | 164100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20240412 | 164000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20240412 | 163900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20240412 | 163800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20240412 | 163700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20240412 | 163600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20240412 | 163500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20240412 | 163400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20240412 | 163300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20240412 | 163200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20240412 | 163100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20240412 | 163000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20240412 | 162900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20240412 | 162800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20240412 | 162700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20240412 | 162600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20240412 | 162500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20240412 | 162400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20240412 | 162300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20240412 | 162200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20240412 | 162100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20240412 | 162000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 5305 |
| 183 | 20240412 | 161900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20240412 | 161800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20240412 | 161700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20240412 | 161600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20240412 | 161500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20240412 | 161400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20240412 | 161300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20240412 | 161200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20240412 | 161100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20240412 | 161000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20240412 | 160900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20240412 | 160800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20240412 | 160700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20240412 | 160600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20240412 | 160500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20240412 | 160400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20240412 | 160300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20240412 | 160200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20240412 | 160100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20240412 | 160000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20240412 | 155900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20240412 | 155800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20240412 | 155700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20240412 | 155600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20240412 | 155500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20240412 | 155400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20240412 | 155300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20240412 | 155200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20240412 | 155100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20240412 | 155000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 5305 |
| 213 | 20240412 | 154900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20240412 | 154800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20240412 | 154700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20240412 | 154600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20240412 | 154500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20240412 | 154400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20240412 | 154300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20240412 | 154200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20240412 | 154100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20240412 | 154000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20240412 | 153900 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20240412 | 153800 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20240412 | 153700 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20240412 | 153600 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20240412 | 153500 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20240412 | 153400 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20240412 | 153300 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20240412 | 153200 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20240412 | 153100 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20240412 | 153000 | 9858689550 | 24900 | 24900 | 24900 | 24900 | 5305 |
| 233 | 20240412 | 152900 | 9726595050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20240412 | 152800 | 9726595050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20240412 | 152700 | 9726595050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 236 | 20240412 | 152600 | 9726595050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 237 | 20240412 | 152500 | 9726595050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 238 | 20240412 | 152400 | 9726595050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 239 | 20240412 | 152300 | 9726595050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 240 | 20240412 | 152200 | 9726595050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 241 | 20240412 | 152100 | 9726595050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 242 | 20240412 | 152000 | 9726595050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 243 | 20240412 | 151900 | 9726595050 | 24600 | 24650 | 24800 | 24600 | 1406 |
| 244 | 20240412 | 151800 | 9691871050 | 24650 | 24600 | 24700 | 24550 | 1712 |
| 245 | 20240412 | 151700 | 9649723500 | 24700 | 24650 | 24700 | 24600 | 1571 |
| 246 | 20240412 | 151600 | 9611055150 | 24650 | 24750 | 24750 | 24650 | 3361 |
| 247 | 20240412 | 151500 | 9528064250 | 24750 | 24750 | 24800 | 24750 | 798 |
| 248 | 20240412 | 151400 | 9508300300 | 24800 | 24750 | 24800 | 24700 | 1211 |
| 249 | 20240412 | 151300 | 9478344950 | 24750 | 24750 | 24750 | 24700 | 497 |
| 250 | 20240412 | 151200 | 9466048600 | 24750 | 24750 | 24800 | 24700 | 805 |
| 251 | 20240412 | 151100 | 9446133250 | 24700 | 24750 | 24750 | 24700 | 987 |
| 252 | 20240412 | 151000 | 9421748700 | 24750 | 24800 | 24800 | 24750 | 1084 |
| 253 | 20240412 | 150900 | 9394907350 | 24800 | 24800 | 24800 | 24800 | 322 |
| 254 | 20240412 | 150800 | 9386921750 | 24800 | 24850 | 24850 | 24750 | 563 |
| 255 | 20240412 | 150700 | 9372965150 | 24900 | 24900 | 24900 | 24900 | 182 |
| 256 | 20240412 | 150600 | 9368433350 | 24850 | 24750 | 24850 | 24750 | 457 |
| 257 | 20240412 | 150500 | 9357119750 | 24850 | 24800 | 24850 | 24750 | 327 |
| 258 | 20240412 | 150400 | 9349015950 | 24800 | 24750 | 24800 | 24750 | 673 |
| 259 | 20240412 | 150300 | 9332359150 | 24750 | 24750 | 24750 | 24750 | 398 |
| 260 | 20240412 | 150200 | 9322508650 | 24750 | 24800 | 24800 | 24750 | 1686 |
| 261 | 20240412 | 150100 | 9280765000 | 24800 | 24900 | 24900 | 24750 | 705 |
| 262 | 20240412 | 150000 | 9263279250 | 24900 | 24850 | 24900 | 24850 | 161 |
| 263 | 20240412 | 145900 | 9259275550 | 24850 | 24750 | 24850 | 24750 | 187 |
| 264 | 20240412 | 145800 | 9254628900 | 24750 | 24750 | 24750 | 24750 | 3 |
| 265 | 20240412 | 145700 | 9254554650 | 24750 | 24750 | 24800 | 24750 | 706 |
| 266 | 20240412 | 145600 | 9237075300 | 24750 | 24750 | 24800 | 24750 | 1418 |
| 267 | 20240412 | 145500 | 9201968250 | 24750 | 24800 | 24800 | 24750 | 781 |
| 268 | 20240412 | 145400 | 9182606300 | 24800 | 24800 | 24800 | 24800 | 514 |
| 269 | 20240412 | 145300 | 9169859100 | 24800 | 24950 | 24950 | 24800 | 3312 |
| 270 | 20240412 | 145200 | 9087528050 | 24900 | 24950 | 24950 | 24900 | 878 |
| 271 | 20240412 | 145100 | 9065639350 | 24950 | 25000 | 25050 | 24950 | 788 |
| 272 | 20240412 | 145000 | 9045953350 | 25000 | 24950 | 25050 | 24950 | 1102 |
| 273 | 20240412 | 144900 | 9018419050 | 25000 | 24950 | 25000 | 24950 | 256 |
| 274 | 20240412 | 144800 | 9012025050 | 24950 | 25050 | 25050 | 24900 | 552 |
| 275 | 20240412 | 144700 | 8998229800 | 25000 | 24950 | 25000 | 24950 | 1548 |
| 276 | 20240412 | 144600 | 8959567350 | 25000 | 24900 | 25000 | 24900 | 717 |
| 277 | 20240412 | 144500 | 8941671850 | 24900 | 24900 | 24900 | 24850 | 1300 |
| 278 | 20240412 | 144400 | 8909351050 | 24850 | 24950 | 24950 | 24850 | 680 |
| 279 | 20240412 | 144300 | 8892412150 | 24950 | 24900 | 25000 | 24900 | 384 |
| 280 | 20240412 | 144200 | 8882843300 | 24900 | 24950 | 25000 | 24900 | 1726 |
| 281 | 20240412 | 144100 | 8839744600 | 24950 | 25000 | 25000 | 24900 | 782 |
| 282 | 20240412 | 144000 | 8820228600 | 25000 | 25200 | 25200 | 25000 | 2577 |
| 283 | 20240412 | 143900 | 8755712950 | 25200 | 25000 | 25250 | 25000 | 1615 |
| 284 | 20240412 | 143800 | 8715100400 | 25000 | 25000 | 25100 | 25000 | 1058 |
| 285 | 20240412 | 143700 | 8688628200 | 25050 | 25100 | 25100 | 25000 | 763 |
| 286 | 20240412 | 143600 | 8669507350 | 25050 | 24950 | 25100 | 24950 | 878 |
| 287 | 20240412 | 143500 | 8647533650 | 25000 | 25000 | 25000 | 24950 | 842 |
| 288 | 20240412 | 143400 | 8626517250 | 25000 | 25000 | 25000 | 24950 | 788 |
| 289 | 20240412 | 143300 | 8606824000 | 25000 | 25000 | 25000 | 24900 | 479 |
| 290 | 20240412 | 143200 | 8594866050 | 25000 | 24850 | 25000 | 24850 | 359 |
| 291 | 20240412 | 143100 | 8585920850 | 24850 | 24950 | 24950 | 24850 | 278 |
| 292 | 20240412 | 143000 | 8578998150 | 24950 | 25000 | 25000 | 24950 | 447 |
| 293 | 20240412 | 142900 | 8567830350 | 25000 | 24950 | 25150 | 24900 | 672 |
| 294 | 20240412 | 142800 | 8551037100 | 24900 | 24850 | 25050 | 24850 | 3295 |
| 295 | 20240412 | 142700 | 8468978850 | 24800 | 24900 | 24950 | 24800 | 1904 |
| 296 | 20240412 | 142600 | 8421710150 | 24850 | 25100 | 25100 | 24800 | 7876 |
| 297 | 20240412 | 142500 | 8225131550 | 25100 | 25100 | 25150 | 25050 | 1511 |
| 298 | 20240412 | 142400 | 8187214250 | 25100 | 25100 | 25150 | 25100 | 848 |
| 299 | 20240412 | 142300 | 8165923450 | 25100 | 25100 | 25150 | 25050 | 929 |
| 300 | 20240412 | 142200 | 8142602800 | 25100 | 25250 | 25250 | 25100 | 1537 |
| 301 | 20240412 | 142100 | 8103865950 | 25300 | 25350 | 25350 | 25300 | 997 |
| 302 | 20240412 | 142000 | 8078622050 | 25350 | 25100 | 25350 | 25000 | 1587 |
| 303 | 20240412 | 141900 | 8038643300 | 25100 | 25200 | 25250 | 25000 | 4496 |
| 304 | 20240412 | 141800 | 7925611750 | 25250 | 25400 | 25450 | 25200 | 5648 |
| 305 | 20240412 | 141700 | 7782652550 | 25400 | 25550 | 25600 | 25400 | 7619 |
| 306 | 20240412 | 141600 | 7588316900 | 25550 | 25450 | 25550 | 25450 | 3946 |
| 307 | 20240412 | 141500 | 7487714850 | 25450 | 25400 | 25500 | 25400 | 2474 |
| 308 | 20240412 | 141400 | 7424797350 | 25400 | 25350 | 25400 | 25300 | 1554 |
| 309 | 20240412 | 141300 | 7385437150 | 25400 | 25350 | 25500 | 25300 | 4243 |
| 310 | 20240412 | 141200 | 7277661350 | 25400 | 25350 | 25500 | 25300 | 7911 |
| 311 | 20240412 | 141100 | 7076709250 | 25350 | 25300 | 25350 | 25300 | 1608 |
| 312 | 20240412 | 141000 | 7036005650 | 25350 | 25300 | 25350 | 25250 | 2091 |
| 313 | 20240412 | 140900 | 6983105150 | 25250 | 25300 | 25300 | 25200 | 5460 |
| 314 | 20240412 | 140800 | 6845172000 | 25300 | 25150 | 25400 | 25150 | 6828 |
| 315 | 20240412 | 140700 | 6672443150 | 25150 | 25200 | 25300 | 25100 | 6273 |
| 316 | 20240412 | 140600 | 6514222050 | 25200 | 25150 | 25250 | 25150 | 4159 |
| 317 | 20240412 | 140500 | 6409436600 | 25150 | 25050 | 25250 | 25000 | 7268 |
| 318 | 20240412 | 140400 | 6226593650 | 25050 | 24800 | 25050 | 24700 | 2214 |
| 319 | 20240412 | 140300 | 6171339200 | 24750 | 24950 | 25000 | 24750 | 4092 |
| 320 | 20240412 | 140200 | 6069312750 | 24950 | 25100 | 25100 | 24800 | 3832 |
| 321 | 20240412 | 140100 | 5973839850 | 25100 | 25050 | 25100 | 25050 | 1172 |
| 322 | 20240412 | 140000 | 5944445550 | 25050 | 25000 | 25100 | 25000 | 1732 |
| 323 | 20240412 | 135900 | 5901019300 | 25000 | 25100 | 25150 | 25000 | 1395 |
| 324 | 20240412 | 135800 | 5866009200 | 25100 | 25000 | 25200 | 25000 | 8966 |
| 325 | 20240412 | 135700 | 5640796000 | 24950 | 24900 | 25050 | 24900 | 2813 |
| 326 | 20240412 | 135600 | 5570475850 | 24900 | 25000 | 25000 | 24800 | 2077 |
| 327 | 20240412 | 135500 | 5518788900 | 25000 | 24850 | 25000 | 24800 | 1309 |
| 328 | 20240412 | 135400 | 5486178550 | 24850 | 24900 | 24950 | 24850 | 769 |
| 329 | 20240412 | 135300 | 5467036550 | 24950 | 24950 | 24950 | 24850 | 1321 |
| 330 | 20240412 | 135200 | 5434134850 | 24950 | 25000 | 25000 | 24850 | 1290 |
| 331 | 20240412 | 135100 | 5402001500 | 25000 | 24950 | 25000 | 24900 | 1465 |
| 332 | 20240412 | 135000 | 5365452800 | 24950 | 24700 | 24950 | 24700 | 3549 |
| 333 | 20240412 | 134900 | 5277143050 | 24700 | 24700 | 24750 | 24700 | 83 |
| 334 | 20240412 | 134800 | 5275090050 | 24700 | 24700 | 24750 | 24700 | 63 |
| 335 | 20240412 | 134700 | 5273532700 | 24700 | 24650 | 24700 | 24650 | 58 |
| 336 | 20240412 | 134600 | 5272100500 | 24700 | 24700 | 24700 | 24700 | 244 |
| 337 | 20240412 | 134500 | 5266073700 | 24700 | 24750 | 24800 | 24700 | 70 |
| 338 | 20240412 | 134400 | 5264341500 | 24800 | 24750 | 24800 | 24750 | 136 |
| 339 | 20240412 | 134300 | 5260970050 | 24750 | 24750 | 24750 | 24700 | 302 |
| 340 | 20240412 | 134200 | 5253499500 | 24750 | 24900 | 24900 | 24750 | 729 |
| 341 | 20240412 | 134100 | 5235402850 | 24850 | 24750 | 24900 | 24750 | 348 |
| 342 | 20240412 | 134000 | 5226772250 | 24800 | 24750 | 24900 | 24700 | 767 |
| 343 | 20240412 | 133900 | 5207784200 | 24800 | 24850 | 24900 | 24750 | 724 |
| 344 | 20240412 | 133800 | 5189813400 | 24850 | 24800 | 24850 | 24800 | 221 |
| 345 | 20240412 | 133700 | 5184327900 | 24750 | 24650 | 24750 | 24600 | 1394 |
| 346 | 20240412 | 133600 | 5149919300 | 24650 | 24650 | 24700 | 24600 | 635 |
| 347 | 20240412 | 133500 | 5134268650 | 24650 | 24700 | 24700 | 24550 | 658 |
| 348 | 20240412 | 133400 | 5118043500 | 24700 | 24600 | 24800 | 24600 | 522 |
| 349 | 20240412 | 133300 | 5105135100 | 24650 | 24550 | 24650 | 24500 | 1718 |
| 350 | 20240412 | 133200 | 5062954350 | 24550 | 24600 | 24650 | 24550 | 949 |
| 351 | 20240412 | 133100 | 5039615300 | 24650 | 24850 | 24900 | 24650 | 1849 |
| 352 | 20240412 | 133000 | 4993730850 | 24900 | 24850 | 24900 | 24800 | 646 |
| 353 | 20240412 | 132900 | 4977647750 | 24800 | 24700 | 24850 | 24700 | 870 |
| 354 | 20240412 | 132800 | 4956088400 | 24700 | 24650 | 24700 | 24550 | 1386 |
| 355 | 20240412 | 132700 | 4921990400 | 24650 | 24900 | 25000 | 24600 | 9595 |
| 356 | 20240412 | 132600 | 4683797550 | 24950 | 24850 | 25100 | 24850 | 16495 |
| 357 | 20240412 | 132500 | 4271588700 | 24850 | 24800 | 24850 | 24750 | 3800 |
| 358 | 20240412 | 132400 | 4177304750 | 24800 | 24600 | 24800 | 24600 | 7014 |
| 359 | 20240412 | 132300 | 4004286050 | 24600 | 24500 | 24600 | 24500 | 736 |
| 360 | 20240412 | 132200 | 3986221550 | 24550 | 24450 | 24550 | 24450 | 1643 |
| 361 | 20240412 | 132100 | 3945952350 | 24450 | 24450 | 24500 | 24400 | 1764 |
| 362 | 20240412 | 132000 | 3902831700 | 24400 | 24400 | 24400 | 24400 | 600 |
| 363 | 20240412 | 131900 | 3888191700 | 24450 | 24400 | 24450 | 24400 | 488 |
| 364 | 20240412 | 131800 | 3876284450 | 24350 | 24300 | 24350 | 24300 | 82 |
| 365 | 20240412 | 131700 | 3874289250 | 24300 | 24300 | 24300 | 24250 | 495 |
| 366 | 20240412 | 131600 | 3862270750 | 24300 | 24300 | 24300 | 24300 | 11 |
| 367 | 20240412 | 131500 | 3862003450 | 24300 | 24200 | 24300 | 24200 | 37 |
| 368 | 20240412 | 131400 | 3861107950 | 24300 | 24300 | 24300 | 24300 | 60 |
| 369 | 20240412 | 131300 | 3859649950 | 24200 | 24200 | 24200 | 24200 | 157 |
| 370 | 20240412 | 131200 | 3855850550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 371 | 20240412 | 131100 | 3855850550 | 24200 | 24250 | 24250 | 24200 | 540 |
| 372 | 20240412 | 131000 | 3842777150 | 24250 | 24250 | 24250 | 24250 | 19 |
| 373 | 20240412 | 130900 | 3842316400 | 24200 | 24200 | 24200 | 24200 | 38 |
| 374 | 20240412 | 130800 | 3841396800 | 24200 | 24200 | 24200 | 24200 | 67 |
| 375 | 20240412 | 130700 | 3839775400 | 24200 | 24200 | 24200 | 24150 | 54 |
| 376 | 20240412 | 130600 | 3838470900 | 24200 | 24200 | 24200 | 24150 | 101 |
| 377 | 20240412 | 130500 | 3836027950 | 24150 | 24150 | 24150 | 24150 | 80 |
| 378 | 20240412 | 130400 | 3834095950 | 24100 | 24150 | 24150 | 24100 | 147 |
| 379 | 20240412 | 130300 | 3830545950 | 24100 | 24050 | 24100 | 24050 | 221 |
| 380 | 20240412 | 130200 | 3825224400 | 24050 | 24050 | 24050 | 24050 | 1 |
| 381 | 20240412 | 130100 | 3825200350 | 24100 | 24100 | 24100 | 24100 | 7 |
| 382 | 20240412 | 130000 | 3825031650 | 24100 | 24050 | 24100 | 24000 | 722 |
| 383 | 20240412 | 125900 | 3807688000 | 24050 | 24050 | 24050 | 24050 | 157 |
| 384 | 20240412 | 125800 | 3803912150 | 24100 | 24100 | 24100 | 24100 | 47 |
| 385 | 20240412 | 125700 | 3802779450 | 24050 | 24050 | 24050 | 24050 | 28 |
| 386 | 20240412 | 125600 | 3802106050 | 24050 | 24050 | 24050 | 24050 | 82 |
| 387 | 20240412 | 125500 | 3800133950 | 24050 | 24000 | 24050 | 24000 | 143 |
| 388 | 20240412 | 125400 | 3796700550 | 24050 | 24100 | 24100 | 24050 | 122 |
| 389 | 20240412 | 125300 | 3793766350 | 24050 | 24050 | 24050 | 24050 | 23 |
| 390 | 20240412 | 125200 | 3793213200 | 24000 | 24050 | 24050 | 24000 | 113 |
| 391 | 20240412 | 125100 | 3790500650 | 24050 | 24000 | 24050 | 24000 | 1212 |
| 392 | 20240412 | 125000 | 3761412450 | 24050 | 24050 | 24050 | 24050 | 78 |
| 393 | 20240412 | 124900 | 3759536550 | 24000 | 24050 | 24050 | 24000 | 174 |
| 394 | 20240412 | 124800 | 3755360350 | 24000 | 24000 | 24050 | 24000 | 377 |
| 395 | 20240412 | 124700 | 3746310050 | 24000 | 24000 | 24000 | 24000 | 1022 |
| 396 | 20240412 | 124600 | 3721782050 | 24000 | 24000 | 24000 | 24000 | 18 |
| 397 | 20240412 | 124500 | 3721350050 | 24050 | 24000 | 24050 | 24000 | 308 |
| 398 | 20240412 | 124400 | 3713954150 | 24050 | 24000 | 24050 | 24000 | 817 |
| 399 | 20240412 | 124300 | 3694345300 | 24050 | 24050 | 24050 | 24050 | 57 |
| 400 | 20240412 | 124200 | 3692974450 | 24050 | 24050 | 24050 | 24050 | 82 |
| 401 | 20240412 | 124100 | 3691002350 | 24050 | 24050 | 24050 | 24050 | 25 |
| 402 | 20240412 | 124000 | 3690401100 | 24050 | 24050 | 24050 | 24000 | 274 |
| 403 | 20240412 | 123900 | 3683811750 | 24050 | 24050 | 24050 | 24050 | 663 |
| 404 | 20240412 | 123800 | 3667866600 | 24050 | 24050 | 24050 | 24050 | 129 |
| 405 | 20240412 | 123700 | 3664764150 | 24100 | 24050 | 24100 | 24050 | 365 |
| 406 | 20240412 | 123600 | 3655973650 | 24050 | 24100 | 24100 | 24050 | 2360 |
| 407 | 20240412 | 123500 | 3599110750 | 24150 | 24150 | 24150 | 24150 | 75 |
| 408 | 20240412 | 123400 | 3597299500 | 24100 | 24100 | 24100 | 24100 | 265 |
| 409 | 20240412 | 123300 | 3590913000 | 24100 | 24100 | 24100 | 24100 | 452 |
| 410 | 20240412 | 123200 | 3580019800 | 24150 | 24150 | 24150 | 24150 | 410 |
| 411 | 20240412 | 123100 | 3570118300 | 24250 | 24250 | 24250 | 24250 | 10 |
| 412 | 20240412 | 123000 | 3569875800 | 24200 | 24200 | 24200 | 24200 | 67 |
| 413 | 20240412 | 122900 | 3568254400 | 24200 | 24200 | 24200 | 24200 | 34 |
| 414 | 20240412 | 122800 | 3567431600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 415 | 20240412 | 122700 | 3567431600 | 24200 | 24200 | 24250 | 24200 | 213 |
| 416 | 20240412 | 122600 | 3562274150 | 24150 | 24200 | 24200 | 24150 | 28 |
| 417 | 20240412 | 122500 | 3561596750 | 24200 | 24250 | 24250 | 24200 | 277 |
| 418 | 20240412 | 122400 | 3554889500 | 24300 | 24200 | 24300 | 24200 | 229 |
| 419 | 20240412 | 122300 | 3549333800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 420 | 20240412 | 122200 | 3549333800 | 24200 | 24200 | 24200 | 24200 | 103 |
| 421 | 20240412 | 122100 | 3546841200 | 24200 | 24200 | 24200 | 24200 | 25 |
| 422 | 20240412 | 122000 | 3546236200 | 24250 | 24250 | 24250 | 24250 | 1 |
| 423 | 20240412 | 121900 | 3546211950 | 24250 | 24200 | 24250 | 24200 | 762 |
| 424 | 20240412 | 121800 | 3527768150 | 24200 | 24200 | 24200 | 24200 | 463 |
| 425 | 20240412 | 121700 | 3516563550 | 24250 | 24250 | 24250 | 24250 | 60 |
| 426 | 20240412 | 121600 | 3515108550 | 24250 | 24300 | 24300 | 24250 | 76 |
| 427 | 20240412 | 121500 | 3513265500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 428 | 20240412 | 121400 | 3513265500 | 24250 | 24200 | 24250 | 24200 | 79 |
| 429 | 20240412 | 121300 | 3511350150 | 24200 | 24200 | 24200 | 24200 | 22 |
| 430 | 20240412 | 121200 | 3510817750 | 24200 | 24200 | 24200 | 24200 | 116 |
| 431 | 20240412 | 121100 | 3508010550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 432 | 20240412 | 121000 | 3508010550 | 24150 | 24150 | 24150 | 24150 | 22 |
| 433 | 20240412 | 120900 | 3507479250 | 24150 | 24150 | 24200 | 24150 | 104 |
| 434 | 20240412 | 120800 | 3504964500 | 24150 | 24200 | 24200 | 24150 | 107 |
| 435 | 20240412 | 120700 | 3502380400 | 24200 | 24200 | 24200 | 24100 | 491 |
| 436 | 20240412 | 120600 | 3490523950 | 24200 | 24200 | 24200 | 24200 | 150 |
| 437 | 20240412 | 120500 | 3486893950 | 24200 | 24200 | 24200 | 24200 | 1 |
| 438 | 20240412 | 120400 | 3486869750 | 24200 | 24200 | 24200 | 24200 | 64 |
| 439 | 20240412 | 120300 | 3485320950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 440 | 20240412 | 120200 | 3485320950 | 24150 | 24150 | 24150 | 24150 | 51 |
| 441 | 20240412 | 120100 | 3484089300 | 24100 | 24100 | 24100 | 24100 | 25 |
| 442 | 20240412 | 120000 | 3483486800 | 24150 | 24150 | 24150 | 24150 | 101 |
| 443 | 20240412 | 115900 | 3481047650 | 24200 | 24200 | 24200 | 24200 | 8 |
| 444 | 20240412 | 115800 | 3480854050 | 24200 | 24200 | 24200 | 24150 | 128 |
| 445 | 20240412 | 115700 | 3477761500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 446 | 20240412 | 115600 | 3477761500 | 24200 | 24200 | 24200 | 24200 | 14 |
| 447 | 20240412 | 115500 | 3477422700 | 24200 | 24200 | 24200 | 24200 | 14 |
| 448 | 20240412 | 115400 | 3477083900 | 24200 | 24150 | 24200 | 24050 | 122 |
| 449 | 20240412 | 115300 | 3474140950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 450 | 20240412 | 115200 | 3474140950 | 24150 | 24150 | 24150 | 24150 | 1 |
| 451 | 20240412 | 115100 | 3474116800 | 24100 | 24050 | 24100 | 24050 | 141 |
| 452 | 20240412 | 115000 | 3470722700 | 24050 | 24150 | 24150 | 24050 | 1400 |
| 453 | 20240412 | 114900 | 3437023400 | 24150 | 24200 | 24200 | 24100 | 85 |
| 454 | 20240412 | 114800 | 3434967350 | 24150 | 24150 | 24150 | 24150 | 499 |
| 455 | 20240412 | 114700 | 3422916500 | 24200 | 24150 | 24200 | 24150 | 184 |
| 456 | 20240412 | 114600 | 3418470950 | 24150 | 24200 | 24200 | 24150 | 69 |
| 457 | 20240412 | 114500 | 3416801200 | 24250 | 24250 | 24250 | 24250 | 72 |
| 458 | 20240412 | 114400 | 3415055200 | 24250 | 24250 | 24250 | 24250 | 1 |
| 459 | 20240412 | 114300 | 3415030950 | 24200 | 24200 | 24200 | 24200 | 204 |
| 460 | 20240412 | 114200 | 3410094150 | 24200 | 24200 | 24200 | 24200 | 14 |
| 461 | 20240412 | 114100 | 3409755350 | 24200 | 24250 | 24300 | 24200 | 99 |
| 462 | 20240412 | 114000 | 3407356150 | 24250 | 24300 | 24300 | 24250 | 399 |
| 463 | 20240412 | 113900 | 3397661000 | 24350 | 24300 | 24350 | 24300 | 87 |
| 464 | 20240412 | 113800 | 3395545400 | 24350 | 24350 | 24350 | 24350 | 78 |
| 465 | 20240412 | 113700 | 3393646100 | 24400 | 24300 | 24400 | 24300 | 120 |
| 466 | 20240412 | 113600 | 3390729500 | 24300 | 24500 | 24500 | 24300 | 293 |
| 467 | 20240412 | 113500 | 3383597850 | 24550 | 24150 | 24600 | 24150 | 2514 |
| 468 | 20240412 | 113400 | 3322151400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 469 | 20240412 | 113300 | 3322151400 | 24300 | 24200 | 24300 | 24150 | 609 |
| 470 | 20240412 | 113200 | 3307415950 | 24200 | 24200 | 24200 | 24200 | 1 |
| 471 | 20240412 | 113100 | 3307391750 | 24200 | 24300 | 24300 | 24200 | 681 |
| 472 | 20240412 | 113000 | 3290864200 | 24200 | 24300 | 24300 | 24200 | 13 |
| 473 | 20240412 | 112900 | 3290549300 | 24300 | 24200 | 24300 | 24200 | 38 |
| 474 | 20240412 | 112800 | 3289628700 | 24200 | 24200 | 24200 | 24200 | 60 |
| 475 | 20240412 | 112700 | 3288176700 | 24100 | 24200 | 24200 | 24100 | 551 |
| 476 | 20240412 | 112600 | 3274874250 | 24200 | 24200 | 24200 | 24150 | 110 |
| 477 | 20240412 | 112500 | 3272213350 | 24200 | 24250 | 24250 | 24200 | 901 |
| 478 | 20240412 | 112400 | 3250390200 | 24250 | 24250 | 24250 | 24250 | 345 |
| 479 | 20240412 | 112300 | 3242023950 | 24300 | 24300 | 24350 | 24300 | 126 |
| 480 | 20240412 | 112200 | 3238961150 | 24350 | 24300 | 24350 | 24300 | 210 |
| 481 | 20240412 | 112100 | 3233857650 | 24300 | 24300 | 24300 | 24300 | 613 |
| 482 | 20240412 | 112000 | 3218961750 | 24300 | 24300 | 24300 | 24250 | 260 |
| 483 | 20240412 | 111900 | 3212644650 | 24250 | 24300 | 24300 | 24250 | 269 |
| 484 | 20240412 | 111800 | 3206121150 | 24300 | 24300 | 24300 | 24250 | 276 |
| 485 | 20240412 | 111700 | 3199417200 | 24300 | 24350 | 24350 | 24300 | 288 |
| 486 | 20240412 | 111600 | 3192417750 | 24350 | 24350 | 24350 | 24300 | 69 |
| 487 | 20240412 | 111500 | 3190740200 | 24350 | 24300 | 24400 | 24300 | 461 |
| 488 | 20240412 | 111400 | 3179534000 | 24350 | 24450 | 24500 | 24350 | 667 |
| 489 | 20240412 | 111300 | 3163281450 | 24450 | 24500 | 24500 | 24400 | 135 |
| 490 | 20240412 | 111200 | 3159982850 | 24500 | 24500 | 24500 | 24400 | 88 |
| 491 | 20240412 | 111100 | 3157832450 | 24500 | 24500 | 24500 | 24500 | 8 |
| 492 | 20240412 | 111000 | 3157636450 | 24500 | 24400 | 24500 | 24400 | 113 |
| 493 | 20240412 | 110900 | 3154878750 | 24400 | 24400 | 24400 | 24400 | 16 |
| 494 | 20240412 | 110800 | 3154488350 | 24400 | 24350 | 24400 | 24350 | 401 |
| 495 | 20240412 | 110700 | 3144708450 | 24350 | 24450 | 24450 | 24350 | 873 |
| 496 | 20240412 | 110600 | 3123432150 | 24400 | 24500 | 24500 | 24400 | 51 |
| 497 | 20240412 | 110500 | 3122185150 | 24500 | 24500 | 24500 | 24450 | 101 |
| 498 | 20240412 | 110400 | 3119710750 | 24500 | 24500 | 24500 | 24450 | 133 |
| 499 | 20240412 | 110300 | 3116455100 | 24500 | 24500 | 24500 | 24500 | 12 |
| 500 | 20240412 | 110200 | 3116161100 | 24450 | 24450 | 24500 | 24450 | 247 |
| 501 | 20240412 | 110100 | 3110121800 | 24450 | 24450 | 24450 | 24450 | 141 |
| 502 | 20240412 | 110000 | 3106674350 | 24500 | 24500 | 24550 | 24500 | 1016 |
| 503 | 20240412 | 105900 | 3081780000 | 24600 | 24550 | 24600 | 24550 | 366 |
| 504 | 20240412 | 105800 | 3072793650 | 24600 | 24600 | 24600 | 24600 | 31 |
| 505 | 20240412 | 105700 | 3072031050 | 24600 | 24600 | 24600 | 24600 | 70 |
| 506 | 20240412 | 105600 | 3070309050 | 24550 | 24600 | 24600 | 24500 | 259 |
| 507 | 20240412 | 105500 | 3063956500 | 24600 | 24550 | 24600 | 24550 | 324 |
| 508 | 20240412 | 105400 | 3055999400 | 24600 | 24600 | 24650 | 24600 | 371 |
| 509 | 20240412 | 105300 | 3046870300 | 24650 | 24650 | 24650 | 24650 | 185 |
| 510 | 20240412 | 105200 | 3042310050 | 24650 | 24650 | 24700 | 24650 | 206 |
| 511 | 20240412 | 105100 | 3037228750 | 24650 | 24650 | 24650 | 24600 | 170 |
| 512 | 20240412 | 105000 | 3033038500 | 24650 | 24700 | 24700 | 24650 | 513 |
| 513 | 20240412 | 104900 | 3020385150 | 24650 | 24700 | 24700 | 24650 | 1495 |
| 514 | 20240412 | 104800 | 2983467550 | 24700 | 24650 | 24700 | 24650 | 319 |
| 515 | 20240412 | 104700 | 2975590950 | 24650 | 24650 | 24650 | 24600 | 290 |
| 516 | 20240412 | 104600 | 2968445500 | 24650 | 24650 | 24700 | 24650 | 162 |
| 517 | 20240412 | 104500 | 2964451950 | 24650 | 24650 | 24650 | 24650 | 32 |
| 518 | 20240412 | 104400 | 2963663150 | 24700 | 24550 | 24700 | 24550 | 1490 |
| 519 | 20240412 | 104300 | 2926991700 | 24550 | 24600 | 24600 | 24550 | 454 |
| 520 | 20240412 | 104200 | 2915843300 | 24600 | 24550 | 24600 | 24550 | 300 |
| 521 | 20240412 | 104100 | 2908473650 | 24550 | 24550 | 24550 | 24550 | 478 |
| 522 | 20240412 | 104000 | 2896738750 | 24550 | 24550 | 24650 | 24550 | 1300 |
| 523 | 20240412 | 103900 | 2864768450 | 24550 | 24600 | 24600 | 24550 | 223 |
| 524 | 20240412 | 103800 | 2859289100 | 24600 | 24550 | 24600 | 24550 | 286 |
| 525 | 20240412 | 103700 | 2852263850 | 24600 | 24600 | 24600 | 24500 | 170 |
| 526 | 20240412 | 103600 | 2848087850 | 24600 | 24600 | 24650 | 24500 | 573 |
| 527 | 20240412 | 103500 | 2833989100 | 24600 | 24600 | 24600 | 24500 | 133 |
| 528 | 20240412 | 103400 | 2830726900 | 24500 | 24600 | 24600 | 24500 | 1572 |
| 529 | 20240412 | 103300 | 2792108900 | 24650 | 24650 | 24650 | 24600 | 685 |
| 530 | 20240412 | 103200 | 2775253400 | 24650 | 24600 | 24700 | 24600 | 2627 |
| 531 | 20240412 | 103100 | 2710508050 | 24600 | 24600 | 24600 | 24600 | 802 |
| 532 | 20240412 | 103000 | 2690778850 | 24600 | 24500 | 24600 | 24500 | 623 |
| 533 | 20240412 | 102900 | 2675468150 | 24500 | 24550 | 24550 | 24500 | 367 |
| 534 | 20240412 | 102800 | 2666476550 | 24550 | 24500 | 24550 | 24500 | 378 |
| 535 | 20240412 | 102700 | 2657197150 | 24550 | 24550 | 24550 | 24500 | 273 |
| 536 | 20240412 | 102600 | 2650498150 | 24500 | 24500 | 24550 | 24450 | 427 |
| 537 | 20240412 | 102500 | 2640039050 | 24500 | 24550 | 24600 | 24450 | 511 |
| 538 | 20240412 | 102400 | 2627493750 | 24650 | 24550 | 24650 | 24550 | 1542 |
| 539 | 20240412 | 102300 | 2589561650 | 24500 | 24600 | 24600 | 24450 | 203 |
| 540 | 20240412 | 102200 | 2584574200 | 24600 | 24550 | 24600 | 24350 | 2054 |
| 541 | 20240412 | 102100 | 2534206500 | 24550 | 24550 | 24550 | 24500 | 938 |
| 542 | 20240412 | 102000 | 2511207600 | 24550 | 24450 | 24550 | 24450 | 357 |
| 543 | 20240412 | 101900 | 2502454950 | 24450 | 24450 | 24450 | 24400 | 61 |
| 544 | 20240412 | 101800 | 2500963700 | 24450 | 24500 | 24500 | 24400 | 436 |
| 545 | 20240412 | 101700 | 2490301750 | 24500 | 24450 | 24500 | 24450 | 294 |
| 546 | 20240412 | 101600 | 2483106550 | 24450 | 24400 | 24450 | 24350 | 484 |
| 547 | 20240412 | 101500 | 2471295800 | 24350 | 24450 | 24450 | 24350 | 771 |
| 548 | 20240412 | 101400 | 2452477500 | 24450 | 24450 | 24450 | 24400 | 31 |
| 549 | 20240412 | 101300 | 2451720250 | 24450 | 24350 | 24450 | 24300 | 909 |
| 550 | 20240412 | 101200 | 2429567950 | 24300 | 24350 | 24350 | 24300 | 15 |
| 551 | 20240412 | 101100 | 2429203050 | 24350 | 24350 | 24350 | 24300 | 721 |
| 552 | 20240412 | 101000 | 2411676750 | 24350 | 24350 | 24350 | 24350 | 394 |
| 553 | 20240412 | 100900 | 2402082850 | 24400 | 24400 | 24450 | 24350 | 1144 |
| 554 | 20240412 | 100800 | 2374204050 | 24450 | 24500 | 24500 | 24450 | 228 |
| 555 | 20240412 | 100700 | 2368628950 | 24500 | 24550 | 24550 | 24500 | 1272 |
| 556 | 20240412 | 100600 | 2337418550 | 24550 | 24500 | 24550 | 24500 | 1465 |
| 557 | 20240412 | 100500 | 2301518850 | 24600 | 24600 | 24600 | 24500 | 277 |
| 558 | 20240412 | 100400 | 2294717400 | 24650 | 24500 | 24650 | 24500 | 2199 |
| 559 | 20240412 | 100300 | 2240603650 | 24550 | 24550 | 24600 | 24500 | 577 |
| 560 | 20240412 | 100200 | 2226423550 | 24600 | 24550 | 24600 | 24500 | 504 |
| 561 | 20240412 | 100100 | 2214055200 | 24550 | 24550 | 24550 | 24550 | 580 |
| 562 | 20240412 | 100000 | 2199816200 | 24550 | 24400 | 24550 | 24400 | 884 |
| 563 | 20240412 | 095900 | 2178191500 | 24400 | 24500 | 24500 | 24400 | 1360 |
| 564 | 20240412 | 095800 | 2144933800 | 24500 | 24600 | 24600 | 24500 | 1697 |
| 565 | 20240412 | 095700 | 2103287600 | 24550 | 24550 | 24600 | 24550 | 632 |
| 566 | 20240412 | 095600 | 2087769500 | 24550 | 24600 | 24600 | 24550 | 2077 |
| 567 | 20240412 | 095500 | 2036775400 | 24550 | 24500 | 24550 | 24400 | 1993 |
| 568 | 20240412 | 095400 | 1987918550 | 24450 | 24400 | 24500 | 24400 | 1104 |
| 569 | 20240412 | 095300 | 1960899700 | 24400 | 24350 | 24400 | 24350 | 118 |
| 570 | 20240412 | 095200 | 1958021500 | 24300 | 24350 | 24400 | 24300 | 2389 |
| 571 | 20240412 | 095100 | 1899880550 | 24400 | 24400 | 24400 | 24350 | 431 |
| 572 | 20240412 | 095000 | 1889366400 | 24400 | 24500 | 24500 | 24350 | 4695 |
| 573 | 20240412 | 094900 | 1774538400 | 24550 | 24350 | 24550 | 24350 | 5170 |
| 574 | 20240412 | 094800 | 1648134700 | 24350 | 24300 | 24350 | 24300 | 1516 |
| 575 | 20240412 | 094700 | 1611223450 | 24350 | 24300 | 24350 | 24300 | 441 |
| 576 | 20240412 | 094600 | 1600501350 | 24300 | 24250 | 24300 | 24250 | 1124 |
| 577 | 20240412 | 094500 | 1573198950 | 24300 | 24200 | 24300 | 24150 | 620 |
| 578 | 20240412 | 094400 | 1558184250 | 24200 | 24250 | 24300 | 24200 | 996 |
| 579 | 20240412 | 094300 | 1534045900 | 24250 | 24100 | 24250 | 24100 | 1202 |
| 580 | 20240412 | 094200 | 1505006500 | 24150 | 24000 | 24150 | 24000 | 1447 |
| 581 | 20240412 | 094100 | 1470158400 | 24100 | 24050 | 24100 | 24000 | 226 |
| 582 | 20240412 | 094000 | 1464730500 | 24050 | 24050 | 24100 | 23900 | 56 |
| 583 | 20240412 | 093900 | 1463385750 | 24050 | 23900 | 24050 | 23900 | 1527 |
| 584 | 20240412 | 093800 | 1426817200 | 23900 | 23950 | 23950 | 23900 | 1865 |
| 585 | 20240412 | 093700 | 1382160000 | 24000 | 24000 | 24000 | 24000 | 219 |
| 586 | 20240412 | 093600 | 1376904000 | 24000 | 24000 | 24000 | 23950 | 1238 |
| 587 | 20240412 | 093500 | 1347205950 | 24000 | 24050 | 24050 | 24000 | 1284 |
| 588 | 20240412 | 093400 | 1316363600 | 24050 | 24050 | 24050 | 24050 | 152 |
| 589 | 20240412 | 093300 | 1312708000 | 24050 | 24050 | 24050 | 24050 | 253 |
| 590 | 20240412 | 093200 | 1306623350 | 24100 | 24150 | 24150 | 24100 | 252 |
| 591 | 20240412 | 093100 | 1300543700 | 24150 | 24050 | 24150 | 24050 | 202 |
| 592 | 20240412 | 093000 | 1295678900 | 24050 | 24100 | 24150 | 24050 | 718 |
| 593 | 20240412 | 092900 | 1278385350 | 24100 | 24100 | 24150 | 24100 | 835 |
| 594 | 20240412 | 092800 | 1258255850 | 24150 | 24150 | 24150 | 24100 | 1720 |
| 595 | 20240412 | 092700 | 1216728900 | 24200 | 24200 | 24200 | 24150 | 674 |
| 596 | 20240412 | 092600 | 1200430600 | 24200 | 24100 | 24200 | 24100 | 474 |
| 597 | 20240412 | 092500 | 1188971650 | 24150 | 24050 | 24150 | 24000 | 508 |
| 598 | 20240412 | 092400 | 1176737900 | 24050 | 24000 | 24050 | 24000 | 726 |
| 599 | 20240412 | 092300 | 1159301100 | 24000 | 24050 | 24100 | 24000 | 757 |
| 600 | 20240412 | 092200 | 1141111450 | 24050 | 24050 | 24150 | 24050 | 987 |
| 601 | 20240412 | 092100 | 1117363300 | 24150 | 24150 | 24200 | 24050 | 3192 |
| 602 | 20240412 | 092000 | 1040373850 | 24150 | 24200 | 24250 | 24150 | 1424 |
| 603 | 20240412 | 091900 | 1005922550 | 24200 | 24200 | 24300 | 24100 | 3061 |
| 604 | 20240412 | 091800 | 931825100 | 24200 | 24300 | 24400 | 24150 | 5072 |
| 605 | 20240412 | 091700 | 808771900 | 24300 | 24100 | 24300 | 24100 | 2682 |
| 606 | 20240412 | 091600 | 743884950 | 24050 | 24000 | 24100 | 23950 | 1367 |
| 607 | 20240412 | 091500 | 711030350 | 24050 | 23900 | 24100 | 23900 | 3231 |
| 608 | 20240412 | 091400 | 633530500 | 23900 | 24000 | 24000 | 23900 | 3111 |
| 609 | 20240412 | 091300 | 559053350 | 23950 | 23750 | 23950 | 23700 | 2446 |
| 610 | 20240412 | 091200 | 500710250 | 23700 | 23600 | 23700 | 23500 | 1482 |
| 611 | 20240412 | 091100 | 465687950 | 23600 | 23500 | 23600 | 23500 | 532 |
| 612 | 20240412 | 091000 | 453169750 | 23500 | 23400 | 23550 | 23400 | 45 |
| 613 | 20240412 | 090900 | 452113700 | 23400 | 23400 | 23400 | 23350 | 425 |
| 614 | 20240412 | 090800 | 442171200 | 23400 | 23400 | 23400 | 23350 | 556 |
| 615 | 20240412 | 090700 | 429174850 | 23350 | 23400 | 23400 | 23350 | 778 |
| 616 | 20240412 | 090600 | 410980050 | 23350 | 23300 | 23350 | 23250 | 1179 |
| 617 | 20240412 | 090500 | 383480900 | 23300 | 23400 | 23400 | 23250 | 2838 |
| 618 | 20240412 | 090400 | 317313200 | 23400 | 23550 | 23550 | 23350 | 3255 |
| 619 | 20240412 | 090300 | 240861300 | 23550 | 23600 | 23650 | 23500 | 2504 |
| 620 | 20240412 | 090200 | 181841500 | 23650 | 23700 | 23700 | 23650 | 1654 |
| 621 | 20240412 | 090100 | 142676950 | 23750 | 23800 | 23850 | 23750 | 1389 |
| 622 | 20240412 | 090000 | 109635650 | 23850 | 23800 | 23900 | 23700 | 4607 |