34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 11171 |
| 3 | 20240409 | 192200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240409 | 192100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240409 | 192000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240409 | 191900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240409 | 191800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240409 | 191700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240409 | 191600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240409 | 191500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240409 | 191400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240409 | 191300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240409 | 191200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240409 | 191100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240409 | 191000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240409 | 190900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240409 | 190800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240409 | 190700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240409 | 190600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240409 | 190500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240409 | 190400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240409 | 190300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240409 | 190200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240409 | 190100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240409 | 190000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240409 | 185900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240409 | 185800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240409 | 185700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240409 | 185600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240409 | 185500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240409 | 185400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240409 | 185300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 11171 |
| 33 | 20240409 | 185200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240409 | 185100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240409 | 185000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240409 | 184900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240409 | 184800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240409 | 184700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240409 | 184600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240409 | 184500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240409 | 184400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240409 | 184300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240409 | 184200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240409 | 184100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240409 | 184000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240409 | 183900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240409 | 183800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240409 | 183700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240409 | 183600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240409 | 183500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240409 | 183400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240409 | 183300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240409 | 183200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240409 | 183100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240409 | 183000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240409 | 182900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240409 | 182800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240409 | 182700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240409 | 182600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240409 | 182500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240409 | 182400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240409 | 182300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 11171 |
| 63 | 20240409 | 182200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240409 | 182100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240409 | 182000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240409 | 181900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240409 | 181800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240409 | 181700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240409 | 181600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240409 | 181500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240409 | 181400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240409 | 181300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240409 | 181200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240409 | 181100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240409 | 181000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240409 | 180900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240409 | 180800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240409 | 180700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240409 | 180600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240409 | 180500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240409 | 180400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240409 | 180300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240409 | 180200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240409 | 180100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240409 | 180000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240409 | 175900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240409 | 175800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240409 | 175700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240409 | 175600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240409 | 175500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240409 | 175400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240409 | 175300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 11171 |
| 93 | 20240409 | 175200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240409 | 175100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240409 | 175000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240409 | 174900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240409 | 174800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240409 | 174700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240409 | 174600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240409 | 174500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240409 | 174400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240409 | 174300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240409 | 174200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240409 | 174100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240409 | 174000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240409 | 173900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240409 | 173800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240409 | 173700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240409 | 173600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240409 | 173500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240409 | 173400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240409 | 173300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240409 | 173200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240409 | 173100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240409 | 173000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240409 | 172900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240409 | 172800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240409 | 172700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240409 | 172600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240409 | 172500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240409 | 172400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240409 | 172300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 11171 |
| 123 | 20240409 | 172200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240409 | 172100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240409 | 172000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240409 | 171900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240409 | 171800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240409 | 171700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240409 | 171600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240409 | 171500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240409 | 171400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240409 | 171300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240409 | 171200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240409 | 171100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240409 | 171000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240409 | 170900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240409 | 170800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240409 | 170700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240409 | 170600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240409 | 170500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240409 | 170400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240409 | 170300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240409 | 170200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240409 | 170100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240409 | 170000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240409 | 165900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240409 | 165800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240409 | 165700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240409 | 165600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240409 | 165500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240409 | 165400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240409 | 165300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 11171 |
| 153 | 20240409 | 165200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240409 | 165100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240409 | 165000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240409 | 164900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240409 | 164800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240409 | 164700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240409 | 164600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240409 | 164500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240409 | 164400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240409 | 164300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240409 | 164200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240409 | 164100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240409 | 164000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240409 | 163900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240409 | 163800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240409 | 163700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240409 | 163600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240409 | 163500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240409 | 163400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240409 | 163300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240409 | 163200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240409 | 163100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240409 | 163000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240409 | 162900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240409 | 162800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240409 | 162700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240409 | 162600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240409 | 162500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240409 | 162400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240409 | 162300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 11171 |
| 183 | 20240409 | 162200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20240409 | 162100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20240409 | 162000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20240409 | 161900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20240409 | 161800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20240409 | 161700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20240409 | 161600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20240409 | 161500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20240409 | 161400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20240409 | 161300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20240409 | 161200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20240409 | 161100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240409 | 161000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240409 | 160900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240409 | 160800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240409 | 160700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240409 | 160600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240409 | 160500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240409 | 160400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240409 | 160300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240409 | 160200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240409 | 160100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20240409 | 160000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240409 | 155900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240409 | 155800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240409 | 155700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240409 | 155600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240409 | 155500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240409 | 155400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240409 | 155300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 11171 |
| 213 | 20240409 | 155200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240409 | 155100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240409 | 155000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20240409 | 154900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20240409 | 154800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20240409 | 154700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20240409 | 154600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20240409 | 154500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20240409 | 154400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20240409 | 154300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20240409 | 154200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20240409 | 154100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20240409 | 154000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20240409 | 153900 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20240409 | 153800 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20240409 | 153700 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20240409 | 153600 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20240409 | 153500 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20240409 | 153400 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20240409 | 153300 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20240409 | 153200 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20240409 | 153100 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20240409 | 153000 | 19461570050 | 21300 | 21300 | 21300 | 21300 | 11171 |
| 236 | 20240409 | 152900 | 19223627750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20240409 | 152800 | 19223627750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20240409 | 152700 | 19223627750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20240409 | 152600 | 19223627750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20240409 | 152500 | 19223627750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20240409 | 152400 | 19223627750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20240409 | 152300 | 19223627750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 243 | 20240409 | 152200 | 19223627750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20240409 | 152100 | 19223627750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20240409 | 152000 | 19223627750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20240409 | 151900 | 19223627750 | 21500 | 21500 | 21500 | 21450 | 4075 |
| 247 | 20240409 | 151800 | 19136109800 | 21500 | 21450 | 21500 | 21400 | 1937 |
| 248 | 20240409 | 151700 | 19094539450 | 21450 | 21400 | 21500 | 21400 | 3885 |
| 249 | 20240409 | 151600 | 19011081200 | 21500 | 21350 | 21500 | 21350 | 5266 |
| 250 | 20240409 | 151500 | 18898273450 | 21350 | 21500 | 21500 | 21350 | 3669 |
| 251 | 20240409 | 151400 | 18819772950 | 21400 | 21400 | 21500 | 21300 | 9626 |
| 252 | 20240409 | 151300 | 18613586050 | 21400 | 21500 | 21550 | 21400 | 5331 |
| 253 | 20240409 | 151200 | 18499079350 | 21500 | 21450 | 21600 | 21400 | 8232 |
| 254 | 20240409 | 151100 | 18321976650 | 21450 | 21400 | 21500 | 21350 | 12150 |
| 255 | 20240409 | 151000 | 18061472600 | 21400 | 21150 | 21400 | 21150 | 12361 |
| 256 | 20240409 | 150900 | 17798682950 | 21150 | 21000 | 21150 | 21000 | 1777 |
| 257 | 20240409 | 150800 | 17761136700 | 21050 | 21100 | 21100 | 21000 | 2040 |
| 258 | 20240409 | 150700 | 17718207300 | 21100 | 21200 | 21250 | 21100 | 5809 |
| 259 | 20240409 | 150600 | 17595036700 | 21200 | 20850 | 21200 | 20850 | 11741 |
| 260 | 20240409 | 150500 | 17348544700 | 20850 | 20650 | 20850 | 20600 | 6142 |
| 261 | 20240409 | 150400 | 17221058050 | 20650 | 20650 | 20650 | 20650 | 1827 |
| 262 | 20240409 | 150300 | 17183330500 | 20700 | 20700 | 20700 | 20700 | 1345 |
| 263 | 20240409 | 150200 | 17155489000 | 20700 | 20650 | 20700 | 20650 | 664 |
| 264 | 20240409 | 150100 | 17141759750 | 20700 | 20700 | 20750 | 20650 | 231 |
| 265 | 20240409 | 150000 | 17136985800 | 20650 | 20700 | 20750 | 20650 | 2492 |
| 266 | 20240409 | 145900 | 17085404650 | 20700 | 20700 | 20750 | 20700 | 2180 |
| 267 | 20240409 | 145800 | 17040271050 | 20700 | 20700 | 20750 | 20700 | 454 |
| 268 | 20240409 | 145700 | 17030872950 | 20700 | 20750 | 20750 | 20700 | 1230 |
| 269 | 20240409 | 145600 | 17005381700 | 20750 | 20850 | 20850 | 20750 | 1993 |
| 270 | 20240409 | 145500 | 16963964100 | 20800 | 20800 | 20850 | 20800 | 3109 |
| 271 | 20240409 | 145400 | 16899233600 | 20800 | 20850 | 20850 | 20800 | 1188 |
| 272 | 20240409 | 145300 | 16874493800 | 20850 | 20850 | 20850 | 20850 | 321 |
| 273 | 20240409 | 145200 | 16867800950 | 20800 | 20800 | 20850 | 20800 | 351 |
| 274 | 20240409 | 145100 | 16860492900 | 20800 | 20850 | 20850 | 20800 | 218 |
| 275 | 20240409 | 145000 | 16855950100 | 20850 | 20800 | 20850 | 20800 | 253 |
| 276 | 20240409 | 144900 | 16850675100 | 20800 | 20850 | 20900 | 20800 | 383 |
| 277 | 20240409 | 144800 | 16842702950 | 20800 | 20850 | 20850 | 20800 | 183 |
| 278 | 20240409 | 144700 | 16838896500 | 20850 | 20850 | 20900 | 20850 | 1142 |
| 279 | 20240409 | 144600 | 16815035800 | 20850 | 20850 | 20850 | 20850 | 624 |
| 280 | 20240409 | 144500 | 16802025400 | 20850 | 20900 | 20900 | 20850 | 253 |
| 281 | 20240409 | 144400 | 16796746350 | 20850 | 20900 | 20900 | 20850 | 913 |
| 282 | 20240409 | 144300 | 16777697350 | 20900 | 20900 | 20900 | 20900 | 79 |
| 283 | 20240409 | 144200 | 16776046250 | 20900 | 20900 | 20950 | 20900 | 775 |
| 284 | 20240409 | 144100 | 16759848200 | 20950 | 21000 | 21000 | 20900 | 578 |
| 285 | 20240409 | 144000 | 16747726200 | 21000 | 20950 | 21050 | 20950 | 2585 |
| 286 | 20240409 | 143900 | 16693433350 | 21000 | 20900 | 21000 | 20850 | 3583 |
| 287 | 20240409 | 143800 | 16618379750 | 20900 | 20850 | 20900 | 20800 | 1237 |
| 288 | 20240409 | 143700 | 16592598450 | 20900 | 20900 | 20900 | 20850 | 123 |
| 289 | 20240409 | 143600 | 16590029150 | 20900 | 20900 | 20950 | 20900 | 351 |
| 290 | 20240409 | 143500 | 16582692100 | 20900 | 20900 | 20950 | 20850 | 1081 |
| 291 | 20240409 | 143400 | 16560120100 | 20900 | 20950 | 20950 | 20850 | 734 |
| 292 | 20240409 | 143300 | 16544780450 | 20900 | 20950 | 20950 | 20850 | 2235 |
| 293 | 20240409 | 143200 | 16498094750 | 20950 | 20950 | 21000 | 20900 | 594 |
| 294 | 20240409 | 143100 | 16485662450 | 21000 | 20750 | 21000 | 20750 | 10256 |
| 295 | 20240409 | 143000 | 16271427050 | 20650 | 20650 | 20700 | 20650 | 1688 |
| 296 | 20240409 | 142900 | 16236549850 | 20650 | 20650 | 20700 | 20650 | 340 |
| 297 | 20240409 | 142800 | 16229517500 | 20650 | 20700 | 20700 | 20650 | 411 |
| 298 | 20240409 | 142700 | 16221026100 | 20700 | 20700 | 20700 | 20700 | 1053 |
| 299 | 20240409 | 142600 | 16199229000 | 20700 | 20700 | 20750 | 20700 | 478 |
| 300 | 20240409 | 142500 | 16189329400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 301 | 20240409 | 142400 | 16189329400 | 20700 | 20700 | 20750 | 20700 | 536 |
| 302 | 20240409 | 142300 | 16178222850 | 20700 | 20750 | 20750 | 20700 | 354 |
| 303 | 20240409 | 142200 | 16170894900 | 20750 | 20700 | 20750 | 20700 | 539 |
| 304 | 20240409 | 142100 | 16159721600 | 20750 | 20750 | 20750 | 20700 | 244 |
| 305 | 20240409 | 142000 | 16154660550 | 20700 | 20700 | 20700 | 20700 | 68 |
| 306 | 20240409 | 141900 | 16153252950 | 20700 | 20700 | 20700 | 20700 | 10 |
| 307 | 20240409 | 141800 | 16153045950 | 20700 | 20700 | 20700 | 20700 | 410 |
| 308 | 20240409 | 141700 | 16144558950 | 20700 | 20750 | 20750 | 20700 | 74 |
| 309 | 20240409 | 141600 | 16143027100 | 20700 | 20750 | 20750 | 20700 | 75 |
| 310 | 20240409 | 141500 | 16141471300 | 20750 | 20750 | 20750 | 20750 | 300 |
| 311 | 20240409 | 141400 | 16135246300 | 20800 | 20750 | 20800 | 20700 | 822 |
| 312 | 20240409 | 141300 | 16118165850 | 20750 | 20750 | 20750 | 20750 | 513 |
| 313 | 20240409 | 141200 | 16107521100 | 20800 | 20800 | 20800 | 20800 | 754 |
| 314 | 20240409 | 141100 | 16091837900 | 20800 | 20800 | 20800 | 20800 | 242 |
| 315 | 20240409 | 141000 | 16086804300 | 20750 | 20700 | 20800 | 20700 | 143 |
| 316 | 20240409 | 140900 | 16083835600 | 20700 | 20700 | 20700 | 20700 | 200 |
| 317 | 20240409 | 140800 | 16079695600 | 20700 | 20750 | 20750 | 20700 | 249 |
| 318 | 20240409 | 140700 | 16074538500 | 20750 | 20750 | 20750 | 20700 | 283 |
| 319 | 20240409 | 140600 | 16068666750 | 20700 | 20700 | 20700 | 20700 | 199 |
| 320 | 20240409 | 140500 | 16064547450 | 20700 | 20750 | 20750 | 20700 | 71 |
| 321 | 20240409 | 140400 | 16063075200 | 20750 | 20700 | 20750 | 20700 | 181 |
| 322 | 20240409 | 140300 | 16059321700 | 20700 | 20700 | 20750 | 20700 | 747 |
| 323 | 20240409 | 140200 | 16043857000 | 20700 | 20700 | 20750 | 20700 | 519 |
| 324 | 20240409 | 140100 | 16033094700 | 20750 | 20750 | 20750 | 20750 | 14 |
| 325 | 20240409 | 140000 | 16032804200 | 20750 | 20750 | 20750 | 20750 | 11 |
| 326 | 20240409 | 135900 | 16032575950 | 20750 | 20700 | 20750 | 20700 | 5 |
| 327 | 20240409 | 135800 | 16032472350 | 20750 | 20750 | 20750 | 20750 | 1299 |
| 328 | 20240409 | 135700 | 16005518100 | 20750 | 20800 | 20800 | 20750 | 436 |
| 329 | 20240409 | 135600 | 15996451100 | 20800 | 20750 | 20800 | 20750 | 12 |
| 330 | 20240409 | 135500 | 15996201850 | 20750 | 20700 | 20750 | 20650 | 2813 |
| 331 | 20240409 | 135400 | 15937832650 | 20700 | 20750 | 20750 | 20700 | 1619 |
| 332 | 20240409 | 135300 | 15904319250 | 20750 | 20700 | 20750 | 20700 | 301 |
| 333 | 20240409 | 135200 | 15898087550 | 20750 | 20700 | 20750 | 20700 | 38 |
| 334 | 20240409 | 135100 | 15897299950 | 20750 | 20750 | 20750 | 20750 | 96 |
| 335 | 20240409 | 135000 | 15895307950 | 20750 | 20700 | 20750 | 20700 | 179 |
| 336 | 20240409 | 134900 | 15891596000 | 20750 | 20750 | 20750 | 20700 | 1797 |
| 337 | 20240409 | 134800 | 15854308300 | 20750 | 20750 | 20800 | 20750 | 319 |
| 338 | 20240409 | 134700 | 15847684050 | 20750 | 20800 | 20800 | 20750 | 33 |
| 339 | 20240409 | 134600 | 15846999050 | 20750 | 20750 | 20800 | 20750 | 4 |
| 340 | 20240409 | 134500 | 15846916000 | 20750 | 20750 | 20800 | 20750 | 12 |
| 341 | 20240409 | 134400 | 15846666800 | 20800 | 20800 | 20800 | 20800 | 217 |
| 342 | 20240409 | 134300 | 15842153200 | 20800 | 20800 | 20800 | 20800 | 107 |
| 343 | 20240409 | 134200 | 15839927600 | 20800 | 20750 | 20800 | 20750 | 149 |
| 344 | 20240409 | 134100 | 15836829550 | 20750 | 20800 | 20800 | 20750 | 110 |
| 345 | 20240409 | 134000 | 15834546550 | 20800 | 20800 | 20800 | 20800 | 93 |
| 346 | 20240409 | 133900 | 15832612150 | 20800 | 20800 | 20800 | 20750 | 532 |
| 347 | 20240409 | 133800 | 15821554200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 348 | 20240409 | 133700 | 15821554200 | 20750 | 20750 | 20800 | 20750 | 551 |
| 349 | 20240409 | 133600 | 15810101950 | 20750 | 20750 | 20750 | 20750 | 23 |
| 350 | 20240409 | 133500 | 15809624700 | 20750 | 20750 | 20750 | 20750 | 695 |
| 351 | 20240409 | 133400 | 15795203450 | 20750 | 20750 | 20750 | 20750 | 10 |
| 352 | 20240409 | 133300 | 15794995950 | 20750 | 20750 | 20750 | 20750 | 121 |
| 353 | 20240409 | 133200 | 15792485200 | 20800 | 20800 | 20800 | 20800 | 196 |
| 354 | 20240409 | 133100 | 15788408400 | 20850 | 20850 | 20850 | 20850 | 103 |
| 355 | 20240409 | 133000 | 15786260850 | 20800 | 20850 | 20850 | 20800 | 83 |
| 356 | 20240409 | 132900 | 15784531700 | 20800 | 20800 | 20800 | 20800 | 207 |
| 357 | 20240409 | 132800 | 15780226100 | 20850 | 20800 | 20850 | 20800 | 710 |
| 358 | 20240409 | 132700 | 15765452100 | 20850 | 20850 | 20850 | 20800 | 53 |
| 359 | 20240409 | 132600 | 15764347100 | 20850 | 20850 | 20850 | 20850 | 269 |
| 360 | 20240409 | 132500 | 15758738450 | 20850 | 20850 | 20850 | 20800 | 421 |
| 361 | 20240409 | 132400 | 15749963300 | 20850 | 20800 | 20850 | 20800 | 150 |
| 362 | 20240409 | 132300 | 15746838050 | 20850 | 20800 | 20850 | 20800 | 310 |
| 363 | 20240409 | 132200 | 15740389550 | 20800 | 20850 | 20850 | 20800 | 11 |
| 364 | 20240409 | 132100 | 15740160550 | 20850 | 20800 | 20850 | 20800 | 332 |
| 365 | 20240409 | 132000 | 15733240950 | 20750 | 20750 | 20800 | 20750 | 67 |
| 366 | 20240409 | 131900 | 15731849450 | 20800 | 20800 | 20800 | 20800 | 218 |
| 367 | 20240409 | 131800 | 15727315050 | 20800 | 20700 | 20850 | 20700 | 200 |
| 368 | 20240409 | 131700 | 15723151550 | 20800 | 20800 | 20800 | 20800 | 119 |
| 369 | 20240409 | 131600 | 15720676350 | 20800 | 20700 | 20800 | 20700 | 127 |
| 370 | 20240409 | 131500 | 15718040750 | 20700 | 20750 | 20750 | 20700 | 1906 |
| 371 | 20240409 | 131400 | 15678582500 | 20750 | 20800 | 20800 | 20750 | 2158 |
| 372 | 20240409 | 131300 | 15633803700 | 20800 | 20800 | 20850 | 20800 | 1051 |
| 373 | 20240409 | 131200 | 15611942750 | 20800 | 20800 | 20850 | 20800 | 1164 |
| 374 | 20240409 | 131100 | 15587705000 | 20800 | 20850 | 20850 | 20800 | 856 |
| 375 | 20240409 | 131000 | 15569857900 | 20900 | 20900 | 20900 | 20900 | 50 |
| 376 | 20240409 | 130900 | 15568812900 | 20850 | 20900 | 20900 | 20850 | 1800 |
| 377 | 20240409 | 130800 | 15531268400 | 20850 | 20900 | 20900 | 20850 | 157 |
| 378 | 20240409 | 130700 | 15527987400 | 20900 | 20900 | 20900 | 20900 | 40 |
| 379 | 20240409 | 130600 | 15527151400 | 20850 | 20850 | 20950 | 20850 | 778 |
| 380 | 20240409 | 130500 | 15510914350 | 20850 | 20850 | 20850 | 20850 | 170 |
| 381 | 20240409 | 130400 | 15507369850 | 20850 | 20850 | 20900 | 20850 | 103 |
| 382 | 20240409 | 130300 | 15505222250 | 20850 | 20850 | 20850 | 20850 | 741 |
| 383 | 20240409 | 130200 | 15489772400 | 20850 | 20800 | 20850 | 20800 | 762 |
| 384 | 20240409 | 130100 | 15473900200 | 20800 | 20850 | 20850 | 20800 | 24 |
| 385 | 20240409 | 130000 | 15473400300 | 20850 | 20850 | 20850 | 20850 | 432 |
| 386 | 20240409 | 125900 | 15464393100 | 20800 | 20800 | 20800 | 20800 | 78 |
| 387 | 20240409 | 125800 | 15462770700 | 20750 | 20800 | 20800 | 20750 | 375 |
| 388 | 20240409 | 125700 | 15454980700 | 20800 | 20800 | 20800 | 20800 | 45 |
| 389 | 20240409 | 125600 | 15454044700 | 20800 | 20800 | 20850 | 20800 | 1043 |
| 390 | 20240409 | 125500 | 15432350250 | 20800 | 20800 | 20800 | 20800 | 272 |
| 391 | 20240409 | 125400 | 15426692650 | 20800 | 20800 | 20800 | 20800 | 200 |
| 392 | 20240409 | 125300 | 15422532650 | 20800 | 20800 | 20800 | 20700 | 953 |
| 393 | 20240409 | 125200 | 15402774150 | 20800 | 20750 | 20800 | 20750 | 433 |
| 394 | 20240409 | 125100 | 15393789350 | 20750 | 20750 | 20750 | 20700 | 61 |
| 395 | 20240409 | 125000 | 15392523850 | 20750 | 20750 | 20750 | 20750 | 1 |
| 396 | 20240409 | 124900 | 15392503100 | 20700 | 20750 | 20750 | 20700 | 71 |
| 397 | 20240409 | 124800 | 15391032400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 398 | 20240409 | 124700 | 15391032400 | 20750 | 20700 | 20750 | 20700 | 27 |
| 399 | 20240409 | 124600 | 15390473150 | 20700 | 20700 | 20700 | 20650 | 245 |
| 400 | 20240409 | 124500 | 15385402350 | 20700 | 20700 | 20750 | 20700 | 446 |
| 401 | 20240409 | 124400 | 15376165100 | 20700 | 20700 | 20700 | 20700 | 300 |
| 402 | 20240409 | 124300 | 15369955100 | 20700 | 20700 | 20750 | 20700 | 571 |
| 403 | 20240409 | 124200 | 15358124850 | 20700 | 20750 | 20750 | 20700 | 410 |
| 404 | 20240409 | 124100 | 15349637350 | 20750 | 20750 | 20750 | 20750 | 1764 |
| 405 | 20240409 | 124000 | 15313034350 | 20800 | 20800 | 20800 | 20800 | 160 |
| 406 | 20240409 | 123900 | 15309706350 | 20800 | 20750 | 20800 | 20750 | 1597 |
| 407 | 20240409 | 123800 | 15276539250 | 20800 | 20800 | 20800 | 20800 | 49 |
| 408 | 20240409 | 123700 | 15275520050 | 20800 | 20750 | 20800 | 20750 | 312 |
| 409 | 20240409 | 123600 | 15269035450 | 20800 | 20800 | 20800 | 20800 | 13 |
| 410 | 20240409 | 123500 | 15268765050 | 20800 | 20850 | 20850 | 20800 | 146 |
| 411 | 20240409 | 123400 | 15265724700 | 20850 | 20850 | 20900 | 20850 | 80 |
| 412 | 20240409 | 123300 | 15264056550 | 20800 | 20750 | 20800 | 20750 | 1141 |
| 413 | 20240409 | 123200 | 15240353750 | 20800 | 20750 | 20800 | 20750 | 480 |
| 414 | 20240409 | 123100 | 15230389750 | 20800 | 20750 | 20800 | 20750 | 176 |
| 415 | 20240409 | 123000 | 15226737550 | 20750 | 20750 | 20800 | 20750 | 414 |
| 416 | 20240409 | 122900 | 15218147000 | 20750 | 20700 | 20750 | 20700 | 408 |
| 417 | 20240409 | 122800 | 15209700700 | 20700 | 20750 | 20800 | 20600 | 503 |
| 418 | 20240409 | 122700 | 15199303200 | 20750 | 20750 | 20750 | 20700 | 375 |
| 419 | 20240409 | 122600 | 15191523800 | 20750 | 20650 | 20800 | 20650 | 547 |
| 420 | 20240409 | 122500 | 15180183250 | 20750 | 20700 | 20750 | 20650 | 1014 |
| 421 | 20240409 | 122400 | 15159213000 | 20700 | 20750 | 20750 | 20650 | 647 |
| 422 | 20240409 | 122300 | 15145819350 | 20750 | 20650 | 20800 | 20650 | 1678 |
| 423 | 20240409 | 122200 | 15111077450 | 20650 | 20800 | 20800 | 20600 | 924 |
| 424 | 20240409 | 122100 | 15091968650 | 20650 | 20800 | 20800 | 20650 | 119 |
| 425 | 20240409 | 122000 | 15089499000 | 20800 | 20650 | 20800 | 20600 | 2165 |
| 426 | 20240409 | 121900 | 15044792600 | 20650 | 20650 | 20800 | 20650 | 826 |
| 427 | 20240409 | 121800 | 15027710500 | 20800 | 20700 | 20800 | 20650 | 650 |
| 428 | 20240409 | 121700 | 15014212900 | 20700 | 20750 | 20800 | 20700 | 1885 |
| 429 | 20240409 | 121600 | 14975122800 | 20750 | 20850 | 20900 | 20650 | 1755 |
| 430 | 20240409 | 121500 | 14938799500 | 20850 | 20850 | 20900 | 20700 | 1010 |
| 431 | 20240409 | 121400 | 14917777850 | 20850 | 20750 | 20850 | 20750 | 1414 |
| 432 | 20240409 | 121300 | 14888378600 | 20750 | 20800 | 20800 | 20650 | 1812 |
| 433 | 20240409 | 121200 | 14850785900 | 20800 | 20800 | 20800 | 20650 | 948 |
| 434 | 20240409 | 121100 | 14831105950 | 20800 | 20700 | 20900 | 20650 | 2849 |
| 435 | 20240409 | 121000 | 14771863500 | 20700 | 20800 | 20900 | 20650 | 3029 |
| 436 | 20240409 | 120900 | 14708925500 | 20800 | 20750 | 20900 | 20700 | 3983 |
| 437 | 20240409 | 120800 | 14626053850 | 20900 | 20850 | 20900 | 20700 | 3572 |
| 438 | 20240409 | 120700 | 14551704050 | 20850 | 20800 | 20850 | 20650 | 1527 |
| 439 | 20240409 | 120600 | 14519952900 | 20650 | 20800 | 20800 | 20600 | 3799 |
| 440 | 20240409 | 120500 | 14441254400 | 20700 | 20650 | 20800 | 20650 | 2657 |
| 441 | 20240409 | 120400 | 14386211350 | 20700 | 20600 | 20700 | 20600 | 650 |
| 442 | 20240409 | 120300 | 14372788200 | 20600 | 20600 | 20600 | 20550 | 642 |
| 443 | 20240409 | 120200 | 14359563500 | 20550 | 20650 | 20650 | 20550 | 466 |
| 444 | 20240409 | 120100 | 14349961900 | 20650 | 20550 | 20650 | 20550 | 500 |
| 445 | 20240409 | 120000 | 14339650850 | 20550 | 20550 | 20600 | 20550 | 304 |
| 446 | 20240409 | 115900 | 14333400050 | 20550 | 20550 | 20600 | 20550 | 861 |
| 447 | 20240409 | 115800 | 14315688750 | 20550 | 20600 | 20600 | 20550 | 2355 |
| 448 | 20240409 | 115700 | 14267224950 | 20650 | 20650 | 20650 | 20650 | 553 |
| 449 | 20240409 | 115600 | 14255805500 | 20650 | 20650 | 20700 | 20650 | 540 |
| 450 | 20240409 | 115500 | 14244651750 | 20650 | 20650 | 20650 | 20650 | 30 |
| 451 | 20240409 | 115400 | 14244032250 | 20550 | 20500 | 20550 | 20500 | 587 |
| 452 | 20240409 | 115300 | 14231971500 | 20550 | 20550 | 20550 | 20500 | 347 |
| 453 | 20240409 | 115200 | 14224849300 | 20550 | 20550 | 20600 | 20550 | 1032 |
| 454 | 20240409 | 115100 | 14203634700 | 20550 | 20600 | 20600 | 20550 | 136 |
| 455 | 20240409 | 115000 | 14200834050 | 20600 | 20550 | 20600 | 20500 | 119 |
| 456 | 20240409 | 114900 | 14198384850 | 20500 | 20650 | 20650 | 20500 | 3495 |
| 457 | 20240409 | 114800 | 14126602050 | 20650 | 20650 | 20650 | 20550 | 2225 |
| 458 | 20240409 | 114700 | 14080807300 | 20650 | 20650 | 20650 | 20600 | 317 |
| 459 | 20240409 | 114600 | 14074266250 | 20650 | 20650 | 20650 | 20600 | 408 |
| 460 | 20240409 | 114500 | 14065842050 | 20650 | 20650 | 20650 | 20600 | 863 |
| 461 | 20240409 | 114400 | 14048029550 | 20650 | 20550 | 20650 | 20550 | 781 |
| 462 | 20240409 | 114300 | 14031964600 | 20550 | 20550 | 20600 | 20550 | 901 |
| 463 | 20240409 | 114200 | 14013448800 | 20550 | 20650 | 20650 | 20550 | 1014 |
| 464 | 20240409 | 114100 | 13992604100 | 20600 | 20600 | 20600 | 20550 | 378 |
| 465 | 20240409 | 114000 | 13984819450 | 20600 | 20550 | 20600 | 20500 | 1270 |
| 466 | 20240409 | 113900 | 13958723000 | 20600 | 20500 | 20600 | 20500 | 522 |
| 467 | 20240409 | 113800 | 13947999600 | 20550 | 20600 | 20600 | 20500 | 1938 |
| 468 | 20240409 | 113700 | 13908211950 | 20600 | 20500 | 20600 | 20500 | 1745 |
| 469 | 20240409 | 113600 | 13872385900 | 20450 | 20550 | 20550 | 20450 | 4294 |
| 470 | 20240409 | 113500 | 13784350150 | 20600 | 20550 | 20650 | 20550 | 1950 |
| 471 | 20240409 | 113400 | 13744221850 | 20600 | 20550 | 20600 | 20550 | 1130 |
| 472 | 20240409 | 113300 | 13720944350 | 20650 | 20550 | 20650 | 20500 | 4702 |
| 473 | 20240409 | 113200 | 13624337650 | 20550 | 20700 | 20750 | 20550 | 14551 |
| 474 | 20240409 | 113100 | 13324414900 | 20700 | 20750 | 20750 | 20700 | 3806 |
| 475 | 20240409 | 113000 | 13245462050 | 20750 | 20800 | 20800 | 20750 | 682 |
| 476 | 20240409 | 112900 | 13231301500 | 20800 | 20750 | 20850 | 20750 | 1017 |
| 477 | 20240409 | 112800 | 13210191400 | 20850 | 20850 | 20900 | 20750 | 2695 |
| 478 | 20240409 | 112700 | 13154069300 | 20900 | 20850 | 20900 | 20800 | 1966 |
| 479 | 20240409 | 112600 | 13113069550 | 20800 | 20850 | 20850 | 20800 | 593 |
| 480 | 20240409 | 112500 | 13100727400 | 20800 | 20850 | 20850 | 20800 | 1759 |
| 481 | 20240409 | 112400 | 13064139800 | 20800 | 20800 | 20850 | 20800 | 932 |
| 482 | 20240409 | 112300 | 13044738650 | 20800 | 20850 | 20850 | 20800 | 493 |
| 483 | 20240409 | 112200 | 13034461950 | 20850 | 20850 | 20850 | 20850 | 551 |
| 484 | 20240409 | 112100 | 13022973600 | 20850 | 20850 | 20850 | 20800 | 1292 |
| 485 | 20240409 | 112000 | 12996035800 | 20800 | 20800 | 20800 | 20800 | 487 |
| 486 | 20240409 | 111900 | 12985906200 | 20800 | 20800 | 20850 | 20800 | 1987 |
| 487 | 20240409 | 111800 | 12944576050 | 20850 | 20850 | 20850 | 20800 | 936 |
| 488 | 20240409 | 111700 | 12925075450 | 20800 | 20850 | 20850 | 20800 | 2425 |
| 489 | 20240409 | 111600 | 12874635100 | 20800 | 20950 | 20950 | 20800 | 876 |
| 490 | 20240409 | 111500 | 12856358100 | 20950 | 20850 | 20950 | 20800 | 3475 |
| 491 | 20240409 | 111400 | 12783928450 | 20850 | 20850 | 20900 | 20800 | 1875 |
| 492 | 20240409 | 111300 | 12744834800 | 20900 | 20900 | 20900 | 20800 | 3941 |
| 493 | 20240409 | 111200 | 12662678550 | 20950 | 20950 | 21000 | 20900 | 2491 |
| 494 | 20240409 | 111100 | 12610554700 | 21050 | 21050 | 21050 | 20950 | 560 |
| 495 | 20240409 | 111000 | 12598807950 | 21050 | 21000 | 21050 | 21000 | 2401 |
| 496 | 20240409 | 110900 | 12548385500 | 21050 | 21000 | 21050 | 21000 | 990 |
| 497 | 20240409 | 110800 | 12527595200 | 21050 | 21000 | 21050 | 21000 | 718 |
| 498 | 20240409 | 110700 | 12512503650 | 21050 | 21000 | 21050 | 21000 | 361 |
| 499 | 20240409 | 110600 | 12504916700 | 21050 | 21100 | 21100 | 21000 | 497 |
| 500 | 20240409 | 110500 | 12494459600 | 21100 | 21100 | 21100 | 21000 | 688 |
| 501 | 20240409 | 110400 | 12479980450 | 21050 | 21050 | 21100 | 21050 | 575 |
| 502 | 20240409 | 110300 | 12467876300 | 21100 | 21050 | 21100 | 21050 | 526 |
| 503 | 20240409 | 110200 | 12456803550 | 21100 | 21100 | 21100 | 21050 | 2649 |
| 504 | 20240409 | 110100 | 12401039850 | 21100 | 21150 | 21150 | 21050 | 530 |
| 505 | 20240409 | 110000 | 12389860750 | 21150 | 21150 | 21150 | 21050 | 2039 |
| 506 | 20240409 | 105900 | 12346785700 | 21150 | 21100 | 21150 | 21050 | 1894 |
| 507 | 20240409 | 105800 | 12306822350 | 21100 | 21100 | 21150 | 21100 | 337 |
| 508 | 20240409 | 105700 | 12299707800 | 21150 | 21150 | 21200 | 21100 | 663 |
| 509 | 20240409 | 105600 | 12285669350 | 21150 | 21100 | 21150 | 21100 | 83 |
| 510 | 20240409 | 105500 | 12283916900 | 21150 | 21100 | 21150 | 21100 | 158 |
| 511 | 20240409 | 105400 | 12280581550 | 21150 | 21150 | 21150 | 21100 | 327 |
| 512 | 20240409 | 105300 | 12273678500 | 21200 | 21150 | 21200 | 21100 | 1350 |
| 513 | 20240409 | 105200 | 12245152700 | 21150 | 21200 | 21200 | 21100 | 224 |
| 514 | 20240409 | 105100 | 12240411200 | 21200 | 21250 | 21250 | 21100 | 1115 |
| 515 | 20240409 | 105000 | 12216846450 | 21250 | 21200 | 21250 | 21200 | 845 |
| 516 | 20240409 | 104900 | 12198932250 | 21250 | 21250 | 21250 | 21200 | 680 |
| 517 | 20240409 | 104800 | 12184485450 | 21250 | 21300 | 21300 | 21250 | 1673 |
| 518 | 20240409 | 104700 | 12148930250 | 21300 | 21250 | 21300 | 21250 | 125 |
| 519 | 20240409 | 104600 | 12146270400 | 21250 | 21250 | 21250 | 21250 | 593 |
| 520 | 20240409 | 104500 | 12133669150 | 21250 | 21150 | 21250 | 21150 | 827 |
| 521 | 20240409 | 104400 | 12116137950 | 21150 | 21100 | 21150 | 21100 | 661 |
| 522 | 20240409 | 104300 | 12102178200 | 21050 | 21100 | 21100 | 21050 | 184 |
| 523 | 20240409 | 104200 | 12098302950 | 21100 | 21050 | 21100 | 21000 | 2514 |
| 524 | 20240409 | 104100 | 12045377250 | 21000 | 21050 | 21050 | 21000 | 723 |
| 525 | 20240409 | 104000 | 12030189550 | 21050 | 21050 | 21100 | 21050 | 637 |
| 526 | 20240409 | 103900 | 12016780550 | 21100 | 21100 | 21100 | 20950 | 539 |
| 527 | 20240409 | 103800 | 12005453650 | 21100 | 21100 | 21100 | 20950 | 4980 |
| 528 | 20240409 | 103700 | 11900899300 | 21100 | 21100 | 21100 | 20950 | 755 |
| 529 | 20240409 | 103600 | 11885027200 | 21100 | 21050 | 21100 | 20950 | 1688 |
| 530 | 20240409 | 103500 | 11849608200 | 21100 | 21100 | 21100 | 21000 | 1464 |
| 531 | 20240409 | 103400 | 11818850900 | 21150 | 21000 | 21150 | 20950 | 7593 |
| 532 | 20240409 | 103300 | 11658917700 | 21050 | 21300 | 21300 | 20950 | 21002 |
| 533 | 20240409 | 103200 | 11216116400 | 21250 | 21350 | 21350 | 21250 | 1489 |
| 534 | 20240409 | 103100 | 11184412700 | 21350 | 21350 | 21350 | 21350 | 862 |
| 535 | 20240409 | 103000 | 11166009000 | 21350 | 21350 | 21400 | 21350 | 1855 |
| 536 | 20240409 | 102900 | 11126393150 | 21350 | 21300 | 21350 | 21300 | 436 |
| 537 | 20240409 | 102800 | 11117099100 | 21300 | 21300 | 21350 | 21200 | 12678 |
| 538 | 20240409 | 102700 | 10847529900 | 21350 | 21400 | 21400 | 21300 | 2530 |
| 539 | 20240409 | 102600 | 10793534100 | 21350 | 21400 | 21400 | 21350 | 2832 |
| 540 | 20240409 | 102500 | 10732989300 | 21400 | 21400 | 21450 | 21400 | 1384 |
| 541 | 20240409 | 102400 | 10703344050 | 21450 | 21450 | 21450 | 21400 | 1340 |
| 542 | 20240409 | 102300 | 10674625050 | 21450 | 21450 | 21500 | 21450 | 1007 |
| 543 | 20240409 | 102200 | 10653012300 | 21450 | 21500 | 21600 | 21450 | 1365 |
| 544 | 20240409 | 102100 | 10623633600 | 21500 | 21550 | 21550 | 21500 | 875 |
| 545 | 20240409 | 102000 | 10604820600 | 21550 | 21600 | 21600 | 21500 | 1971 |
| 546 | 20240409 | 101900 | 10562392950 | 21600 | 21550 | 21600 | 21550 | 467 |
| 547 | 20240409 | 101800 | 10552319450 | 21550 | 21500 | 21550 | 21500 | 1021 |
| 548 | 20240409 | 101700 | 10530320200 | 21550 | 21650 | 21650 | 21550 | 747 |
| 549 | 20240409 | 101600 | 10514195900 | 21700 | 21500 | 21700 | 21500 | 6879 |
| 550 | 20240409 | 101500 | 10365786150 | 21550 | 21550 | 21550 | 21500 | 1393 |
| 551 | 20240409 | 101400 | 10335778200 | 21550 | 21550 | 21600 | 21550 | 564 |
| 552 | 20240409 | 101300 | 10323621500 | 21550 | 21600 | 21600 | 21550 | 1042 |
| 553 | 20240409 | 101200 | 10301164550 | 21550 | 21550 | 21550 | 21500 | 695 |
| 554 | 20240409 | 101100 | 10286189650 | 21550 | 21600 | 21650 | 21550 | 1724 |
| 555 | 20240409 | 101000 | 10248928050 | 21550 | 21450 | 21550 | 21450 | 1989 |
| 556 | 20240409 | 100900 | 10206185400 | 21450 | 21500 | 21550 | 21450 | 4504 |
| 557 | 20240409 | 100800 | 10109344350 | 21500 | 21550 | 21600 | 21500 | 2819 |
| 558 | 20240409 | 100700 | 10048570700 | 21600 | 21600 | 21700 | 21550 | 1972 |
| 559 | 20240409 | 100600 | 10006006550 | 21650 | 21700 | 21750 | 21650 | 3622 |
| 560 | 20240409 | 100500 | 9927502950 | 21700 | 21650 | 21750 | 21650 | 3116 |
| 561 | 20240409 | 100400 | 9859908200 | 21650 | 21650 | 21650 | 21600 | 2017 |
| 562 | 20240409 | 100300 | 9816277350 | 21600 | 21700 | 21750 | 21600 | 2742 |
| 563 | 20240409 | 100200 | 9756812050 | 21700 | 21650 | 21800 | 21650 | 5805 |
| 564 | 20240409 | 100100 | 9630666050 | 21650 | 21550 | 21700 | 21550 | 6472 |
| 565 | 20240409 | 100000 | 9490635350 | 21550 | 21550 | 21600 | 21500 | 2315 |
| 566 | 20240409 | 095900 | 9440643650 | 21600 | 21500 | 21650 | 21500 | 6545 |
| 567 | 20240409 | 095800 | 9299305000 | 21500 | 21500 | 21500 | 21450 | 722 |
| 568 | 20240409 | 095700 | 9283807600 | 21450 | 21400 | 21450 | 21350 | 3314 |
| 569 | 20240409 | 095600 | 9212900450 | 21400 | 21450 | 21450 | 21400 | 891 |
| 570 | 20240409 | 095500 | 9193814650 | 21400 | 21400 | 21450 | 21400 | 492 |
| 571 | 20240409 | 095400 | 9183274700 | 21450 | 21400 | 21450 | 21400 | 3366 |
| 572 | 20240409 | 095300 | 9111150550 | 21450 | 21400 | 21500 | 21400 | 842 |
| 573 | 20240409 | 095200 | 9093108500 | 21400 | 21500 | 21500 | 21400 | 1909 |
| 574 | 20240409 | 095100 | 9052128100 | 21500 | 21550 | 21550 | 21450 | 1311 |
| 575 | 20240409 | 095000 | 9023939700 | 21600 | 21550 | 21650 | 21550 | 2512 |
| 576 | 20240409 | 094900 | 8969725150 | 21600 | 21600 | 21650 | 21550 | 352 |
| 577 | 20240409 | 094800 | 8962119350 | 21600 | 21450 | 21650 | 21450 | 5934 |
| 578 | 20240409 | 094700 | 8834306100 | 21400 | 21350 | 21450 | 21300 | 2482 |
| 579 | 20240409 | 094600 | 8781191750 | 21400 | 21400 | 21450 | 21300 | 4263 |
| 580 | 20240409 | 094500 | 8690170300 | 21450 | 21400 | 21450 | 21350 | 2379 |
| 581 | 20240409 | 094400 | 8639219750 | 21400 | 21400 | 21450 | 21300 | 4543 |
| 582 | 20240409 | 094300 | 8542269750 | 21400 | 21400 | 21450 | 21350 | 4678 |
| 583 | 20240409 | 094200 | 8442192500 | 21450 | 21400 | 21500 | 21350 | 4572 |
| 584 | 20240409 | 094100 | 8344181900 | 21400 | 21600 | 21600 | 21400 | 21060 |
| 585 | 20240409 | 094000 | 7891416050 | 21600 | 21750 | 21850 | 21600 | 12312 |
| 586 | 20240409 | 093900 | 7624308300 | 21750 | 21850 | 21950 | 21750 | 13274 |
| 587 | 20240409 | 093800 | 7334083000 | 21800 | 21700 | 21850 | 21700 | 5203 |
| 588 | 20240409 | 093700 | 7220751100 | 21700 | 21650 | 21700 | 21600 | 4966 |
| 589 | 20240409 | 093600 | 7113178400 | 21650 | 21750 | 21850 | 21650 | 9868 |
| 590 | 20240409 | 093500 | 6898789400 | 21750 | 21900 | 21950 | 21750 | 9317 |
| 591 | 20240409 | 093400 | 6695188700 | 21900 | 21900 | 21950 | 21850 | 9063 |
| 592 | 20240409 | 093300 | 6496775750 | 21850 | 22000 | 22100 | 21850 | 25097 |
| 593 | 20240409 | 093200 | 5945287000 | 22000 | 21950 | 22150 | 21950 | 40726 |
| 594 | 20240409 | 093100 | 5046238100 | 21950 | 21800 | 22000 | 21700 | 40402 |
| 595 | 20240409 | 093000 | 4159779150 | 21900 | 21350 | 21900 | 21300 | 21299 |
| 596 | 20240409 | 092900 | 3699128000 | 21300 | 21400 | 21400 | 21300 | 3127 |
| 597 | 20240409 | 092800 | 3632396700 | 21350 | 21350 | 21400 | 21300 | 2505 |
| 598 | 20240409 | 092700 | 3579009550 | 21350 | 21400 | 21400 | 21300 | 3571 |
| 599 | 20240409 | 092600 | 3502859650 | 21400 | 21500 | 21550 | 21300 | 9037 |
| 600 | 20240409 | 092500 | 3309389150 | 21500 | 21550 | 21600 | 21450 | 12669 |
| 601 | 20240409 | 092400 | 3036615000 | 21600 | 21550 | 21650 | 21500 | 5324 |
| 602 | 20240409 | 092300 | 2921704100 | 21500 | 21450 | 21550 | 21400 | 6107 |
| 603 | 20240409 | 092200 | 2790590750 | 21450 | 21650 | 21650 | 21450 | 9024 |
| 604 | 20240409 | 092100 | 2596026350 | 21650 | 21400 | 21700 | 21350 | 17841 |
| 605 | 20240409 | 092000 | 2212524150 | 21400 | 21300 | 21400 | 21250 | 6251 |
| 606 | 20240409 | 091900 | 2079209650 | 21300 | 21150 | 21300 | 21150 | 3520 |
| 607 | 20240409 | 091800 | 2004457300 | 21150 | 21100 | 21200 | 21100 | 1672 |
| 608 | 20240409 | 091700 | 1969098100 | 21100 | 21250 | 21250 | 21100 | 2719 |
| 609 | 20240409 | 091600 | 1911495300 | 21250 | 21100 | 21250 | 21100 | 5927 |
| 610 | 20240409 | 091500 | 1785777950 | 21100 | 21000 | 21100 | 20950 | 2941 |
| 611 | 20240409 | 091400 | 1723889050 | 21000 | 21000 | 21000 | 20950 | 1120 |
| 612 | 20240409 | 091300 | 1700393750 | 21000 | 21050 | 21050 | 21000 | 1128 |
| 613 | 20240409 | 091200 | 1676696000 | 21000 | 20850 | 21050 | 20850 | 3217 |
| 614 | 20240409 | 091100 | 1609276850 | 20850 | 20900 | 20950 | 20800 | 2976 |
| 615 | 20240409 | 091000 | 1547245450 | 20850 | 20850 | 20950 | 20800 | 3686 |
| 616 | 20240409 | 090900 | 1470384500 | 20850 | 20900 | 20950 | 20850 | 2626 |
| 617 | 20240409 | 090800 | 1415471800 | 20900 | 20950 | 21000 | 20900 | 2172 |
| 618 | 20240409 | 090700 | 1369977000 | 20950 | 20900 | 21000 | 20900 | 2185 |
| 619 | 20240409 | 090600 | 1324228350 | 20900 | 20950 | 21000 | 20850 | 6177 |
| 620 | 20240409 | 090500 | 1194960400 | 21000 | 21150 | 21150 | 21000 | 3041 |
| 621 | 20240409 | 090400 | 1130903500 | 21150 | 21150 | 21250 | 21100 | 8302 |
| 622 | 20240409 | 090300 | 954998150 | 21000 | 20750 | 21150 | 20650 | 7862 |
| 623 | 20240409 | 090200 | 790990400 | 20800 | 20950 | 21000 | 20750 | 8181 |
| 624 | 20240409 | 090100 | 620155100 | 21000 | 20900 | 21050 | 20900 | 2602 |
| 625 | 20240409 | 090000 | 565670150 | 20950 | 21100 | 21150 | 20850 | 25298 |