33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 7794 |
| 3 | 20240409 | 191900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20240409 | 191800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20240409 | 191700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20240409 | 191600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20240409 | 191500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20240409 | 191400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20240409 | 191300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20240409 | 191200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20240409 | 191100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20240409 | 191000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20240409 | 190900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20240409 | 190800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20240409 | 190700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20240409 | 190600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20240409 | 190500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20240409 | 190400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20240409 | 190300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20240409 | 190200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20240409 | 190100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20240409 | 190000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20240409 | 185900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20240409 | 185800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20240409 | 185700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20240409 | 185600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20240409 | 185500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20240409 | 185400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20240409 | 185300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20240409 | 185200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20240409 | 185100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20240409 | 185000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 7794 |
| 33 | 20240409 | 184900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20240409 | 184800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20240409 | 184700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20240409 | 184600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20240409 | 184500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20240409 | 184400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20240409 | 184300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20240409 | 184200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20240409 | 184100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20240409 | 184000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20240409 | 183900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20240409 | 183800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20240409 | 183700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20240409 | 183600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20240409 | 183500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20240409 | 183400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20240409 | 183300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20240409 | 183200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20240409 | 183100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20240409 | 183000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20240409 | 182900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20240409 | 182800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20240409 | 182700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20240409 | 182600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20240409 | 182500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20240409 | 182400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20240409 | 182300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20240409 | 182200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20240409 | 182100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20240409 | 182000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 7794 |
| 63 | 20240409 | 181900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20240409 | 181800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20240409 | 181700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20240409 | 181600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20240409 | 181500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20240409 | 181400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20240409 | 181300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20240409 | 181200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20240409 | 181100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20240409 | 181000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20240409 | 180900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20240409 | 180800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20240409 | 180700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20240409 | 180600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20240409 | 180500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20240409 | 180400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20240409 | 180300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20240409 | 180200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20240409 | 180100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20240409 | 180000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20240409 | 175900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20240409 | 175800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20240409 | 175700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20240409 | 175600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20240409 | 175500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20240409 | 175400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20240409 | 175300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20240409 | 175200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20240409 | 175100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20240409 | 175000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 7794 |
| 93 | 20240409 | 174900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20240409 | 174800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20240409 | 174700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20240409 | 174600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20240409 | 174500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20240409 | 174400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20240409 | 174300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20240409 | 174200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20240409 | 174100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20240409 | 174000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20240409 | 173900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20240409 | 173800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20240409 | 173700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20240409 | 173600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20240409 | 173500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20240409 | 173400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20240409 | 173300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20240409 | 173200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20240409 | 173100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20240409 | 173000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20240409 | 172900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20240409 | 172800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20240409 | 172700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20240409 | 172600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20240409 | 172500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20240409 | 172400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20240409 | 172300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20240409 | 172200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20240409 | 172100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20240409 | 172000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 7794 |
| 123 | 20240409 | 171900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20240409 | 171800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20240409 | 171700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20240409 | 171600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20240409 | 171500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20240409 | 171400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20240409 | 171300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20240409 | 171200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20240409 | 171100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20240409 | 171000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20240409 | 170900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20240409 | 170800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20240409 | 170700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20240409 | 170600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20240409 | 170500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20240409 | 170400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20240409 | 170300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20240409 | 170200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20240409 | 170100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20240409 | 170000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20240409 | 165900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20240409 | 165800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20240409 | 165700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20240409 | 165600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20240409 | 165500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20240409 | 165400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20240409 | 165300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20240409 | 165200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20240409 | 165100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20240409 | 165000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 7794 |
| 153 | 20240409 | 164900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20240409 | 164800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20240409 | 164700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20240409 | 164600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20240409 | 164500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20240409 | 164400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20240409 | 164300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20240409 | 164200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20240409 | 164100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20240409 | 164000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20240409 | 163900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20240409 | 163800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20240409 | 163700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20240409 | 163600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20240409 | 163500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20240409 | 163400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20240409 | 163300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20240409 | 163200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20240409 | 163100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20240409 | 163000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20240409 | 162900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20240409 | 162800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20240409 | 162700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20240409 | 162600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20240409 | 162500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20240409 | 162400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20240409 | 162300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20240409 | 162200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20240409 | 162100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20240409 | 162000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 7794 |
| 183 | 20240409 | 161900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20240409 | 161800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20240409 | 161700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20240409 | 161600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20240409 | 161500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20240409 | 161400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20240409 | 161300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20240409 | 161200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20240409 | 161100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20240409 | 161000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20240409 | 160900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20240409 | 160800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20240409 | 160700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20240409 | 160600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20240409 | 160500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20240409 | 160400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20240409 | 160300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20240409 | 160200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20240409 | 160100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20240409 | 160000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20240409 | 155900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20240409 | 155800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20240409 | 155700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20240409 | 155600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20240409 | 155500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20240409 | 155400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20240409 | 155300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20240409 | 155200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20240409 | 155100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20240409 | 155000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 7794 |
| 213 | 20240409 | 154900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20240409 | 154800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20240409 | 154700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20240409 | 154600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20240409 | 154500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20240409 | 154400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20240409 | 154300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20240409 | 154200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20240409 | 154100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20240409 | 154000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20240409 | 153900 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20240409 | 153800 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 225 | 20240409 | 153700 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20240409 | 153600 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20240409 | 153500 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20240409 | 153400 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20240409 | 153300 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20240409 | 153200 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20240409 | 153100 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20240409 | 153000 | 7262412800 | 27650 | 27650 | 27650 | 27650 | 7794 |
| 233 | 20240409 | 152900 | 7046908700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20240409 | 152800 | 7046908700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20240409 | 152700 | 7046908700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20240409 | 152600 | 7046908700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20240409 | 152500 | 7046908700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20240409 | 152400 | 7046908700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20240409 | 152300 | 7046908700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20240409 | 152200 | 7046908700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20240409 | 152100 | 7046908700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20240409 | 152000 | 7046908700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 243 | 20240409 | 151900 | 7046908700 | 27700 | 27700 | 27750 | 27650 | 1996 |
| 244 | 20240409 | 151800 | 6991659700 | 27750 | 27700 | 27750 | 27700 | 1300 |
| 245 | 20240409 | 151700 | 6955645600 | 27700 | 27700 | 27750 | 27650 | 1846 |
| 246 | 20240409 | 151600 | 6904599700 | 27700 | 27700 | 27750 | 27650 | 2921 |
| 247 | 20240409 | 151500 | 6823729350 | 27700 | 27750 | 27750 | 27700 | 133 |
| 248 | 20240409 | 151400 | 6820044850 | 27750 | 27700 | 27750 | 27700 | 911 |
| 249 | 20240409 | 151300 | 6794807100 | 27750 | 27750 | 27750 | 27700 | 707 |
| 250 | 20240409 | 151200 | 6775214850 | 27700 | 27750 | 27750 | 27700 | 3489 |
| 251 | 20240409 | 151100 | 6678563700 | 27750 | 27750 | 27750 | 27700 | 731 |
| 252 | 20240409 | 151000 | 6658279950 | 27750 | 27800 | 27800 | 27750 | 228 |
| 253 | 20240409 | 150900 | 6651952400 | 27800 | 27750 | 27800 | 27750 | 1541 |
| 254 | 20240409 | 150800 | 6609188500 | 27750 | 27800 | 27800 | 27750 | 706 |
| 255 | 20240409 | 150700 | 6589593200 | 27750 | 27850 | 27850 | 27750 | 109 |
| 256 | 20240409 | 150600 | 6586567650 | 27750 | 27800 | 27850 | 27750 | 3436 |
| 257 | 20240409 | 150500 | 6491192700 | 27750 | 27850 | 27900 | 27750 | 2017 |
| 258 | 20240409 | 150400 | 6435110450 | 27850 | 27900 | 27900 | 27800 | 423 |
| 259 | 20240409 | 150300 | 6423328550 | 27850 | 27900 | 27900 | 27850 | 128 |
| 260 | 20240409 | 150200 | 6419759000 | 27900 | 27850 | 27900 | 27800 | 783 |
| 261 | 20240409 | 150100 | 6397955400 | 27850 | 27850 | 27850 | 27800 | 97 |
| 262 | 20240409 | 150000 | 6395257350 | 27850 | 27800 | 27850 | 27750 | 456 |
| 263 | 20240409 | 145900 | 6382579800 | 27800 | 27800 | 27800 | 27750 | 93 |
| 264 | 20240409 | 145800 | 6379996500 | 27800 | 27800 | 27850 | 27800 | 188 |
| 265 | 20240409 | 145700 | 6374766850 | 27800 | 27800 | 27850 | 27800 | 242 |
| 266 | 20240409 | 145600 | 6368039200 | 27800 | 27800 | 27850 | 27750 | 957 |
| 267 | 20240409 | 145500 | 6341434850 | 27850 | 27800 | 27850 | 27800 | 575 |
| 268 | 20240409 | 145400 | 6325440450 | 27800 | 27850 | 27850 | 27800 | 108 |
| 269 | 20240409 | 145300 | 6322436050 | 27850 | 27850 | 27900 | 27850 | 908 |
| 270 | 20240409 | 145200 | 6297147350 | 27850 | 27850 | 27900 | 27850 | 187 |
| 271 | 20240409 | 145100 | 6291937450 | 27850 | 27800 | 27850 | 27800 | 533 |
| 272 | 20240409 | 145000 | 6277094500 | 27800 | 27850 | 27850 | 27800 | 66 |
| 273 | 20240409 | 144900 | 6275258900 | 27850 | 27750 | 27850 | 27750 | 1184 |
| 274 | 20240409 | 144800 | 6242352650 | 27750 | 27750 | 27800 | 27750 | 841 |
| 275 | 20240409 | 144700 | 6219013250 | 27800 | 27800 | 27800 | 27750 | 1069 |
| 276 | 20240409 | 144600 | 6189346050 | 27800 | 27800 | 27800 | 27750 | 32 |
| 277 | 20240409 | 144500 | 6188456850 | 27750 | 27800 | 27800 | 27750 | 1015 |
| 278 | 20240409 | 144400 | 6160289750 | 27750 | 27750 | 27800 | 27750 | 2583 |
| 279 | 20240409 | 144300 | 6088590950 | 27750 | 27800 | 27850 | 27750 | 1315 |
| 280 | 20240409 | 144200 | 6052036000 | 27850 | 27850 | 27850 | 27800 | 2792 |
| 281 | 20240409 | 144100 | 5974414200 | 27850 | 27900 | 27900 | 27850 | 917 |
| 282 | 20240409 | 144000 | 5948869300 | 27850 | 27850 | 27900 | 27850 | 123 |
| 283 | 20240409 | 143900 | 5945438450 | 27900 | 27900 | 27900 | 27850 | 121 |
| 284 | 20240409 | 143800 | 5942062950 | 27900 | 27900 | 27900 | 27850 | 147 |
| 285 | 20240409 | 143700 | 5937962550 | 27900 | 27850 | 27900 | 27850 | 155 |
| 286 | 20240409 | 143600 | 5933641500 | 27850 | 27850 | 27900 | 27850 | 168 |
| 287 | 20240409 | 143500 | 5928956700 | 27850 | 27850 | 27900 | 27850 | 58 |
| 288 | 20240409 | 143400 | 5927341200 | 27850 | 27850 | 27850 | 27800 | 544 |
| 289 | 20240409 | 143300 | 5912191200 | 27850 | 27850 | 27850 | 27800 | 909 |
| 290 | 20240409 | 143200 | 5886900150 | 27800 | 27850 | 27850 | 27800 | 397 |
| 291 | 20240409 | 143100 | 5875862200 | 27850 | 27900 | 27900 | 27800 | 2496 |
| 292 | 20240409 | 143000 | 5806363300 | 27900 | 27900 | 27900 | 27850 | 121 |
| 293 | 20240409 | 142900 | 5802992700 | 27850 | 27900 | 27900 | 27850 | 1467 |
| 294 | 20240409 | 142800 | 5762132700 | 27900 | 27850 | 27900 | 27850 | 165 |
| 295 | 20240409 | 142700 | 5757532650 | 27850 | 27850 | 27900 | 27850 | 433 |
| 296 | 20240409 | 142600 | 5745463600 | 27900 | 27900 | 27900 | 27850 | 123 |
| 297 | 20240409 | 142500 | 5742032300 | 27900 | 27900 | 27900 | 27850 | 833 |
| 298 | 20240409 | 142400 | 5718829900 | 27850 | 27950 | 27950 | 27850 | 3638 |
| 299 | 20240409 | 142300 | 5617337050 | 27950 | 27950 | 27950 | 27900 | 329 |
| 300 | 20240409 | 142200 | 5608151900 | 27950 | 27900 | 28000 | 27900 | 620 |
| 301 | 20240409 | 142100 | 5590832700 | 27950 | 27950 | 28000 | 27900 | 427 |
| 302 | 20240409 | 142000 | 5578897400 | 27950 | 28000 | 28000 | 27900 | 167 |
| 303 | 20240409 | 141900 | 5574230700 | 27950 | 27950 | 28000 | 27900 | 185 |
| 304 | 20240409 | 141800 | 5569060300 | 27950 | 27950 | 27950 | 27950 | 185 |
| 305 | 20240409 | 141700 | 5563889550 | 27900 | 27950 | 27950 | 27900 | 132 |
| 306 | 20240409 | 141600 | 5560204150 | 27900 | 27950 | 27950 | 27900 | 381 |
| 307 | 20240409 | 141500 | 5549555900 | 27950 | 27900 | 27950 | 27900 | 26 |
| 308 | 20240409 | 141400 | 5548830200 | 27900 | 27900 | 27950 | 27900 | 124 |
| 309 | 20240409 | 141300 | 5545365150 | 27900 | 27950 | 28000 | 27900 | 404 |
| 310 | 20240409 | 141200 | 5534073750 | 27950 | 27950 | 28000 | 27950 | 47 |
| 311 | 20240409 | 141100 | 5532759700 | 27950 | 28000 | 28000 | 27950 | 136 |
| 312 | 20240409 | 141000 | 5528958400 | 27950 | 27950 | 28000 | 27950 | 55 |
| 313 | 20240409 | 140900 | 5527420950 | 27950 | 27950 | 28000 | 27950 | 271 |
| 314 | 20240409 | 140800 | 5519845850 | 28000 | 28000 | 28000 | 28000 | 2 |
| 315 | 20240409 | 140700 | 5519789850 | 28000 | 27950 | 28000 | 27950 | 521 |
| 316 | 20240409 | 140600 | 5505227850 | 27950 | 27950 | 27950 | 27950 | 2 |
| 317 | 20240409 | 140500 | 5505171950 | 27950 | 27900 | 27950 | 27900 | 19 |
| 318 | 20240409 | 140400 | 5504641250 | 27900 | 28000 | 28000 | 27900 | 190 |
| 319 | 20240409 | 140300 | 5499330750 | 28000 | 27950 | 28000 | 27950 | 246 |
| 320 | 20240409 | 140200 | 5492454800 | 27950 | 27950 | 28000 | 27950 | 32 |
| 321 | 20240409 | 140100 | 5491560300 | 27950 | 28050 | 28050 | 27950 | 2503 |
| 322 | 20240409 | 140000 | 5421542450 | 28050 | 28050 | 28050 | 28050 | 4 |
| 323 | 20240409 | 135900 | 5421430250 | 28050 | 28050 | 28050 | 28000 | 48 |
| 324 | 20240409 | 135800 | 5420085600 | 28050 | 28000 | 28050 | 28000 | 312 |
| 325 | 20240409 | 135700 | 5411349400 | 28000 | 28000 | 28000 | 28000 | 25 |
| 326 | 20240409 | 135600 | 5410649400 | 28000 | 28000 | 28000 | 28000 | 287 |
| 327 | 20240409 | 135500 | 5402613400 | 28000 | 28000 | 28000 | 28000 | 104 |
| 328 | 20240409 | 135400 | 5399701400 | 28000 | 28000 | 28000 | 28000 | 6 |
| 329 | 20240409 | 135300 | 5399533400 | 27950 | 28000 | 28000 | 27950 | 105 |
| 330 | 20240409 | 135200 | 5396598150 | 28000 | 28000 | 28000 | 27950 | 8 |
| 331 | 20240409 | 135100 | 5396374200 | 28000 | 27950 | 28000 | 27950 | 1797 |
| 332 | 20240409 | 135000 | 5346096950 | 27950 | 28000 | 28000 | 27950 | 149 |
| 333 | 20240409 | 134900 | 5341930950 | 27950 | 28050 | 28050 | 27950 | 130 |
| 334 | 20240409 | 134800 | 5338291400 | 28000 | 28000 | 28000 | 28000 | 83 |
| 335 | 20240409 | 134700 | 5335967400 | 28000 | 28050 | 28050 | 28000 | 12 |
| 336 | 20240409 | 134600 | 5335631250 | 28050 | 28050 | 28050 | 28050 | 13 |
| 337 | 20240409 | 134500 | 5335266600 | 28050 | 28000 | 28050 | 28000 | 1022 |
| 338 | 20240409 | 134400 | 5306650450 | 28000 | 28050 | 28050 | 28000 | 6 |
| 339 | 20240409 | 134300 | 5306482400 | 28050 | 28050 | 28050 | 28000 | 55 |
| 340 | 20240409 | 134200 | 5304939850 | 28050 | 28050 | 28050 | 28050 | 98 |
| 341 | 20240409 | 134100 | 5302190950 | 28050 | 28000 | 28050 | 28000 | 12 |
| 342 | 20240409 | 134000 | 5301854400 | 28000 | 28000 | 28000 | 27950 | 825 |
| 343 | 20240409 | 133900 | 5278778300 | 28000 | 28000 | 28050 | 28000 | 288 |
| 344 | 20240409 | 133800 | 5270714250 | 28050 | 28050 | 28050 | 28000 | 34 |
| 345 | 20240409 | 133700 | 5269761550 | 28050 | 28000 | 28050 | 28000 | 34 |
| 346 | 20240409 | 133600 | 5268808500 | 28050 | 28050 | 28050 | 28050 | 104 |
| 347 | 20240409 | 133500 | 5265891300 | 28050 | 28050 | 28050 | 28050 | 13 |
| 348 | 20240409 | 133400 | 5265526650 | 28050 | 28050 | 28050 | 28000 | 21 |
| 349 | 20240409 | 133300 | 5264938350 | 28050 | 28050 | 28050 | 28050 | 4 |
| 350 | 20240409 | 133200 | 5264826150 | 28000 | 28000 | 28000 | 27950 | 66 |
| 351 | 20240409 | 133100 | 5262978350 | 28000 | 28050 | 28050 | 28000 | 772 |
| 352 | 20240409 | 133000 | 5241359150 | 28050 | 28050 | 28050 | 28050 | 2 |
| 353 | 20240409 | 132900 | 5241303050 | 28050 | 28000 | 28050 | 28000 | 11 |
| 354 | 20240409 | 132800 | 5240994950 | 28000 | 28000 | 28000 | 27950 | 262 |
| 355 | 20240409 | 132700 | 5233659050 | 27950 | 28000 | 28000 | 27950 | 123 |
| 356 | 20240409 | 132600 | 5230216050 | 27950 | 28000 | 28000 | 27950 | 14 |
| 357 | 20240409 | 132500 | 5229824300 | 28000 | 28000 | 28000 | 28000 | 189 |
| 358 | 20240409 | 132400 | 5224532300 | 28000 | 28000 | 28000 | 27950 | 14 |
| 359 | 20240409 | 132300 | 5224140700 | 28000 | 27950 | 28000 | 27950 | 53 |
| 360 | 20240409 | 132200 | 5222659200 | 27950 | 28000 | 28000 | 27950 | 215 |
| 361 | 20240409 | 132100 | 5216649850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 362 | 20240409 | 132000 | 5216649850 | 27950 | 28000 | 28000 | 27950 | 132 |
| 363 | 20240409 | 131900 | 5212959350 | 28000 | 28000 | 28000 | 28000 | 410 |
| 364 | 20240409 | 131800 | 5201479350 | 28000 | 28000 | 28000 | 28000 | 25 |
| 365 | 20240409 | 131700 | 5200779350 | 28000 | 28000 | 28000 | 28000 | 14 |
| 366 | 20240409 | 131600 | 5200387350 | 28000 | 28000 | 28000 | 28000 | 16 |
| 367 | 20240409 | 131500 | 5199939350 | 28000 | 28000 | 28000 | 28000 | 22 |
| 368 | 20240409 | 131400 | 5199323350 | 28000 | 27950 | 28000 | 27950 | 51 |
| 369 | 20240409 | 131300 | 5197897800 | 27950 | 27950 | 27950 | 27950 | 13 |
| 370 | 20240409 | 131200 | 5197534450 | 27900 | 27950 | 27950 | 27900 | 15 |
| 371 | 20240409 | 131100 | 5197115300 | 27950 | 27950 | 28000 | 27950 | 203 |
| 372 | 20240409 | 131000 | 5191441400 | 27950 | 27950 | 27950 | 27900 | 220 |
| 373 | 20240409 | 130900 | 5185293400 | 27950 | 27950 | 27950 | 27900 | 12 |
| 374 | 20240409 | 130800 | 5184958100 | 27950 | 28000 | 28000 | 27950 | 1012 |
| 375 | 20240409 | 130700 | 5156672550 | 28000 | 28000 | 28000 | 27950 | 24 |
| 376 | 20240409 | 130600 | 5156000900 | 28000 | 28000 | 28000 | 28000 | 3 |
| 377 | 20240409 | 130500 | 5155916900 | 28000 | 27950 | 28000 | 27950 | 23 |
| 378 | 20240409 | 130400 | 5155274000 | 28000 | 28000 | 28000 | 28000 | 53 |
| 379 | 20240409 | 130300 | 5153790000 | 28000 | 28000 | 28000 | 28000 | 452 |
| 380 | 20240409 | 130200 | 5141134000 | 28000 | 28050 | 28050 | 28000 | 617 |
| 381 | 20240409 | 130100 | 5123857750 | 28000 | 28000 | 28000 | 28000 | 163 |
| 382 | 20240409 | 130000 | 5119293750 | 28000 | 28000 | 28000 | 28000 | 60 |
| 383 | 20240409 | 125900 | 5117613750 | 28000 | 28000 | 28000 | 28000 | 1 |
| 384 | 20240409 | 125800 | 5117585750 | 28000 | 28000 | 28000 | 27900 | 165 |
| 385 | 20240409 | 125700 | 5112979900 | 28000 | 28000 | 28000 | 28000 | 11 |
| 386 | 20240409 | 125600 | 5112671900 | 28000 | 27950 | 28000 | 27900 | 131 |
| 387 | 20240409 | 125500 | 5109011700 | 27950 | 27950 | 27950 | 27950 | 192 |
| 388 | 20240409 | 125400 | 5103645300 | 27950 | 27950 | 27950 | 27900 | 215 |
| 389 | 20240409 | 125300 | 5097636550 | 27950 | 27900 | 27950 | 27900 | 50 |
| 390 | 20240409 | 125200 | 5096240950 | 27900 | 27950 | 27950 | 27900 | 368 |
| 391 | 20240409 | 125100 | 5085955650 | 27950 | 27900 | 27950 | 27900 | 64 |
| 392 | 20240409 | 125000 | 5084169350 | 27900 | 27900 | 27900 | 27900 | 55 |
| 393 | 20240409 | 124900 | 5082634850 | 27950 | 27900 | 27950 | 27900 | 93 |
| 394 | 20240409 | 124800 | 5080040050 | 27950 | 27950 | 27950 | 27950 | 25 |
| 395 | 20240409 | 124700 | 5079341300 | 27950 | 27950 | 27950 | 27950 | 6 |
| 396 | 20240409 | 124600 | 5079173600 | 27950 | 27950 | 27950 | 27950 | 17 |
| 397 | 20240409 | 124500 | 5078698450 | 27900 | 27850 | 27950 | 27850 | 1040 |
| 398 | 20240409 | 124400 | 5049713750 | 27850 | 27900 | 27900 | 27850 | 692 |
| 399 | 20240409 | 124300 | 5030441150 | 27900 | 27850 | 27900 | 27850 | 64 |
| 400 | 20240409 | 124200 | 5028658400 | 27850 | 27900 | 27900 | 27850 | 130 |
| 401 | 20240409 | 124100 | 5025037000 | 27850 | 27900 | 27900 | 27800 | 571 |
| 402 | 20240409 | 124000 | 5009135650 | 27850 | 27850 | 27850 | 27800 | 1629 |
| 403 | 20240409 | 123900 | 4963812850 | 27900 | 27900 | 27900 | 27800 | 2606 |
| 404 | 20240409 | 123800 | 4891300550 | 27900 | 27950 | 27950 | 27800 | 9269 |
| 405 | 20240409 | 123700 | 4632857650 | 27900 | 27950 | 28000 | 27900 | 4058 |
| 406 | 20240409 | 123600 | 4519441900 | 28000 | 28000 | 28000 | 28000 | 23 |
| 407 | 20240409 | 123500 | 4518797900 | 28000 | 28050 | 28050 | 27950 | 431 |
| 408 | 20240409 | 123400 | 4506733600 | 28050 | 28050 | 28050 | 28050 | 4 |
| 409 | 20240409 | 123300 | 4506621400 | 27950 | 28000 | 28000 | 27950 | 878 |
| 410 | 20240409 | 123200 | 4482074900 | 28000 | 28000 | 28050 | 27950 | 414 |
| 411 | 20240409 | 123100 | 4470495400 | 28050 | 27950 | 28050 | 27950 | 35 |
| 412 | 20240409 | 123000 | 4469514750 | 27950 | 28050 | 28050 | 27950 | 1397 |
| 413 | 20240409 | 122900 | 4430441250 | 28050 | 28000 | 28050 | 28000 | 100 |
| 414 | 20240409 | 122800 | 4427639150 | 28000 | 28000 | 28000 | 28000 | 19 |
| 415 | 20240409 | 122700 | 4427107150 | 28000 | 28000 | 28000 | 28000 | 155 |
| 416 | 20240409 | 122600 | 4422767150 | 28050 | 28000 | 28050 | 28000 | 2750 |
| 417 | 20240409 | 122500 | 4345767100 | 28000 | 28050 | 28050 | 28000 | 1206 |
| 418 | 20240409 | 122400 | 4311998200 | 28050 | 28100 | 28100 | 28050 | 103 |
| 419 | 20240409 | 122300 | 4309109000 | 28100 | 28100 | 28100 | 28100 | 9 |
| 420 | 20240409 | 122200 | 4308856100 | 28050 | 28050 | 28050 | 28000 | 618 |
| 421 | 20240409 | 122100 | 4291526200 | 28100 | 28100 | 28100 | 28100 | 7 |
| 422 | 20240409 | 122000 | 4291329500 | 28050 | 28000 | 28050 | 28000 | 140 |
| 423 | 20240409 | 121900 | 4287404000 | 28000 | 28050 | 28050 | 28000 | 12 |
| 424 | 20240409 | 121800 | 4287067850 | 28050 | 28050 | 28050 | 28000 | 237 |
| 425 | 20240409 | 121700 | 4280425400 | 28050 | 28050 | 28050 | 28050 | 162 |
| 426 | 20240409 | 121600 | 4275881300 | 28050 | 28000 | 28100 | 28000 | 69 |
| 427 | 20240409 | 121500 | 4273948500 | 28100 | 28100 | 28100 | 28000 | 252 |
| 428 | 20240409 | 121400 | 4266886300 | 28100 | 28100 | 28100 | 28100 | 208 |
| 429 | 20240409 | 121300 | 4261041500 | 28100 | 28100 | 28100 | 28050 | 122 |
| 430 | 20240409 | 121200 | 4257618800 | 28100 | 28050 | 28100 | 28050 | 689 |
| 431 | 20240409 | 121100 | 4238282950 | 28050 | 28050 | 28050 | 28050 | 9 |
| 432 | 20240409 | 121000 | 4238030500 | 28050 | 28050 | 28050 | 28000 | 40 |
| 433 | 20240409 | 120900 | 4236910000 | 28000 | 28050 | 28050 | 28000 | 40 |
| 434 | 20240409 | 120800 | 4235789600 | 28050 | 28000 | 28050 | 28000 | 29 |
| 435 | 20240409 | 120700 | 4234977500 | 28050 | 28050 | 28050 | 28050 | 45 |
| 436 | 20240409 | 120600 | 4233715250 | 28050 | 28100 | 28100 | 28050 | 700 |
| 437 | 20240409 | 120500 | 4214080150 | 28050 | 28050 | 28100 | 28050 | 220 |
| 438 | 20240409 | 120400 | 4207906400 | 28050 | 28050 | 28050 | 28050 | 68 |
| 439 | 20240409 | 120300 | 4205999000 | 28050 | 28100 | 28100 | 28050 | 180 |
| 440 | 20240409 | 120200 | 4200944550 | 28100 | 28050 | 28100 | 28050 | 241 |
| 441 | 20240409 | 120100 | 4194174200 | 28100 | 28100 | 28100 | 28100 | 20 |
| 442 | 20240409 | 120000 | 4193612200 | 28100 | 28100 | 28100 | 28100 | 2 |
| 443 | 20240409 | 115900 | 4193556000 | 28100 | 28100 | 28100 | 28100 | 22 |
| 444 | 20240409 | 115800 | 4192937800 | 28100 | 28100 | 28100 | 28100 | 40 |
| 445 | 20240409 | 115700 | 4191813800 | 28100 | 28100 | 28100 | 28100 | 26 |
| 446 | 20240409 | 115600 | 4191083200 | 28050 | 28050 | 28050 | 28050 | 300 |
| 447 | 20240409 | 115500 | 4182668200 | 28050 | 28050 | 28050 | 28050 | 244 |
| 448 | 20240409 | 115400 | 4175824000 | 28050 | 28000 | 28050 | 28000 | 1197 |
| 449 | 20240409 | 115300 | 4142260250 | 28000 | 28050 | 28050 | 28000 | 321 |
| 450 | 20240409 | 115200 | 4133272100 | 28050 | 28050 | 28050 | 28000 | 39 |
| 451 | 20240409 | 115100 | 4132178650 | 28050 | 28000 | 28050 | 28000 | 123 |
| 452 | 20240409 | 115000 | 4128734400 | 28050 | 28000 | 28050 | 28000 | 642 |
| 453 | 20240409 | 114900 | 4110756000 | 28000 | 28000 | 28050 | 28000 | 1484 |
| 454 | 20240409 | 114800 | 4069203750 | 28050 | 28050 | 28050 | 28050 | 7 |
| 455 | 20240409 | 114700 | 4069007400 | 28000 | 28050 | 28050 | 28000 | 1155 |
| 456 | 20240409 | 114600 | 4036661700 | 28050 | 28050 | 28050 | 28050 | 406 |
| 457 | 20240409 | 114500 | 4025273400 | 28050 | 28050 | 28050 | 28000 | 478 |
| 458 | 20240409 | 114400 | 4011865600 | 28050 | 28050 | 28050 | 28000 | 35 |
| 459 | 20240409 | 114300 | 4010884400 | 28050 | 28050 | 28050 | 28050 | 110 |
| 460 | 20240409 | 114200 | 4007798900 | 28000 | 28050 | 28050 | 28000 | 356 |
| 461 | 20240409 | 114100 | 3997830400 | 28050 | 28050 | 28050 | 28000 | 30 |
| 462 | 20240409 | 114000 | 3996989400 | 28050 | 28050 | 28050 | 28050 | 10 |
| 463 | 20240409 | 113900 | 3996708900 | 28050 | 28000 | 28050 | 28000 | 1366 |
| 464 | 20240409 | 113800 | 3958447350 | 28000 | 28000 | 28050 | 28000 | 127 |
| 465 | 20240409 | 113700 | 3954888950 | 28000 | 28050 | 28050 | 28000 | 96 |
| 466 | 20240409 | 113600 | 3952200050 | 28050 | 28000 | 28050 | 28000 | 46 |
| 467 | 20240409 | 113500 | 3950911500 | 28000 | 28050 | 28050 | 28000 | 42 |
| 468 | 20240409 | 113400 | 3949733950 | 28000 | 28050 | 28050 | 28000 | 1292 |
| 469 | 20240409 | 113300 | 3913540950 | 28050 | 28050 | 28050 | 28050 | 13 |
| 470 | 20240409 | 113200 | 3913176300 | 28050 | 28050 | 28050 | 28000 | 364 |
| 471 | 20240409 | 113100 | 3902981100 | 28050 | 28000 | 28050 | 28000 | 247 |
| 472 | 20240409 | 113000 | 3896061750 | 28000 | 28050 | 28100 | 28000 | 178 |
| 473 | 20240409 | 112900 | 3891068050 | 28050 | 28050 | 28050 | 28000 | 139 |
| 474 | 20240409 | 112800 | 3887175100 | 28050 | 28050 | 28050 | 28050 | 856 |
| 475 | 20240409 | 112700 | 3863164300 | 28050 | 28050 | 28050 | 28000 | 336 |
| 476 | 20240409 | 112600 | 3853748050 | 28050 | 28050 | 28100 | 28050 | 1240 |
| 477 | 20240409 | 112500 | 3818965650 | 28050 | 28100 | 28100 | 28050 | 68 |
| 478 | 20240409 | 112400 | 3817056600 | 28100 | 28050 | 28100 | 28050 | 66 |
| 479 | 20240409 | 112300 | 3815204500 | 28050 | 28050 | 28050 | 28050 | 73 |
| 480 | 20240409 | 112200 | 3813156850 | 28100 | 28100 | 28100 | 28100 | 106 |
| 481 | 20240409 | 112100 | 3810178250 | 28100 | 28050 | 28100 | 28050 | 394 |
| 482 | 20240409 | 112000 | 3799126250 | 28050 | 28050 | 28050 | 28050 | 167 |
| 483 | 20240409 | 111900 | 3794441900 | 28050 | 28100 | 28100 | 28050 | 1442 |
| 484 | 20240409 | 111800 | 3753993550 | 28050 | 28050 | 28100 | 28050 | 885 |
| 485 | 20240409 | 111700 | 3729168800 | 28100 | 28100 | 28100 | 28050 | 254 |
| 486 | 20240409 | 111600 | 3722043900 | 28100 | 28100 | 28100 | 28050 | 1148 |
| 487 | 20240409 | 111500 | 3689841750 | 28050 | 28100 | 28100 | 28050 | 226 |
| 488 | 20240409 | 111400 | 3683495500 | 28100 | 28100 | 28100 | 28100 | 99 |
| 489 | 20240409 | 111300 | 3680713600 | 28100 | 28150 | 28150 | 28050 | 123 |
| 490 | 20240409 | 111200 | 3677257750 | 28050 | 28100 | 28100 | 28050 | 639 |
| 491 | 20240409 | 111100 | 3659325900 | 28100 | 28100 | 28150 | 28100 | 583 |
| 492 | 20240409 | 111000 | 3642942550 | 28150 | 28100 | 28150 | 28100 | 304 |
| 493 | 20240409 | 110900 | 3634400000 | 28150 | 28100 | 28150 | 28100 | 392 |
| 494 | 20240409 | 110800 | 3623384750 | 28100 | 28050 | 28100 | 28050 | 173 |
| 495 | 20240409 | 110700 | 3618527650 | 28100 | 28050 | 28100 | 28050 | 962 |
| 496 | 20240409 | 110600 | 3591535100 | 28050 | 28050 | 28100 | 28050 | 1115 |
| 497 | 20240409 | 110500 | 3560259000 | 28050 | 28100 | 28100 | 28050 | 201 |
| 498 | 20240409 | 110400 | 3554620650 | 28100 | 28100 | 28100 | 28050 | 641 |
| 499 | 20240409 | 110300 | 3536622650 | 28100 | 28100 | 28100 | 28050 | 473 |
| 500 | 20240409 | 110200 | 3523347900 | 28100 | 28100 | 28100 | 28050 | 1901 |
| 501 | 20240409 | 110100 | 3469979250 | 28100 | 28100 | 28150 | 28100 | 108 |
| 502 | 20240409 | 110000 | 3466944300 | 28100 | 28150 | 28150 | 28100 | 1347 |
| 503 | 20240409 | 105900 | 3429044050 | 28150 | 28100 | 28150 | 28050 | 1095 |
| 504 | 20240409 | 105800 | 3398276300 | 28150 | 28150 | 28150 | 28100 | 287 |
| 505 | 20240409 | 105700 | 3390210900 | 28150 | 28150 | 28150 | 28150 | 195 |
| 506 | 20240409 | 105600 | 3384721650 | 28150 | 28100 | 28150 | 28100 | 859 |
| 507 | 20240409 | 105500 | 3360576650 | 28100 | 28150 | 28150 | 28100 | 196 |
| 508 | 20240409 | 105400 | 3355064300 | 28150 | 28150 | 28150 | 28150 | 137 |
| 509 | 20240409 | 105300 | 3351207750 | 28200 | 28200 | 28200 | 28150 | 41 |
| 510 | 20240409 | 105200 | 3350053450 | 28200 | 28150 | 28200 | 28100 | 662 |
| 511 | 20240409 | 105100 | 3331430300 | 28200 | 28200 | 28200 | 28150 | 243 |
| 512 | 20240409 | 105000 | 3324580000 | 28200 | 28150 | 28200 | 28150 | 993 |
| 513 | 20240409 | 104900 | 3296577700 | 28150 | 28150 | 28150 | 28150 | 403 |
| 514 | 20240409 | 104800 | 3285233250 | 28150 | 28100 | 28150 | 28050 | 1984 |
| 515 | 20240409 | 104700 | 3229486650 | 28100 | 28150 | 28150 | 28100 | 2441 |
| 516 | 20240409 | 104600 | 3160879100 | 28100 | 28200 | 28200 | 28100 | 392 |
| 517 | 20240409 | 104500 | 3149844650 | 28200 | 28200 | 28200 | 28200 | 410 |
| 518 | 20240409 | 104400 | 3138282650 | 28150 | 28200 | 28200 | 28150 | 110 |
| 519 | 20240409 | 104300 | 3135186050 | 28200 | 28150 | 28200 | 28150 | 221 |
| 520 | 20240409 | 104200 | 3128964150 | 28200 | 28200 | 28200 | 28150 | 335 |
| 521 | 20240409 | 104100 | 3119517650 | 28150 | 28150 | 28150 | 28100 | 375 |
| 522 | 20240409 | 104000 | 3108964450 | 28150 | 28100 | 28150 | 28100 | 69 |
| 523 | 20240409 | 103900 | 3107025350 | 28150 | 28150 | 28150 | 28100 | 276 |
| 524 | 20240409 | 103800 | 3099265550 | 28100 | 28150 | 28150 | 28100 | 274 |
| 525 | 20240409 | 103700 | 3091554950 | 28150 | 28150 | 28150 | 28150 | 335 |
| 526 | 20240409 | 103600 | 3082124700 | 28150 | 28150 | 28200 | 28150 | 775 |
| 527 | 20240409 | 103500 | 3060308150 | 28200 | 28150 | 28200 | 28150 | 33 |
| 528 | 20240409 | 103400 | 3059379050 | 28150 | 28150 | 28150 | 28100 | 1160 |
| 529 | 20240409 | 103300 | 3026730800 | 28150 | 28150 | 28150 | 28150 | 112 |
| 530 | 20240409 | 103200 | 3023578000 | 28150 | 28150 | 28150 | 28100 | 1709 |
| 531 | 20240409 | 103100 | 2975522900 | 28250 | 28200 | 28250 | 28100 | 740 |
| 532 | 20240409 | 103000 | 2954709450 | 28150 | 28200 | 28200 | 28150 | 4270 |
| 533 | 20240409 | 102900 | 2834492750 | 28200 | 28250 | 28250 | 28200 | 821 |
| 534 | 20240409 | 102800 | 2811340400 | 28250 | 28250 | 28250 | 28200 | 758 |
| 535 | 20240409 | 102700 | 2789957900 | 28250 | 28350 | 28350 | 28200 | 1614 |
| 536 | 20240409 | 102600 | 2744350300 | 28350 | 28350 | 28350 | 28250 | 1636 |
| 537 | 20240409 | 102500 | 2697977350 | 28350 | 28250 | 28350 | 28250 | 2243 |
| 538 | 20240409 | 102400 | 2634443000 | 28250 | 28250 | 28250 | 28200 | 308 |
| 539 | 20240409 | 102300 | 2625742250 | 28300 | 28250 | 28300 | 28250 | 788 |
| 540 | 20240409 | 102200 | 2603480700 | 28200 | 28200 | 28200 | 28150 | 869 |
| 541 | 20240409 | 102100 | 2578978700 | 28150 | 28150 | 28150 | 28100 | 769 |
| 542 | 20240409 | 102000 | 2557333900 | 28150 | 28150 | 28150 | 28100 | 1049 |
| 543 | 20240409 | 101900 | 2527830100 | 28150 | 28150 | 28150 | 28100 | 2207 |
| 544 | 20240409 | 101800 | 2465787550 | 28150 | 28200 | 28200 | 28150 | 826 |
| 545 | 20240409 | 101700 | 2442535150 | 28200 | 28200 | 28200 | 28150 | 403 |
| 546 | 20240409 | 101600 | 2431183400 | 28200 | 28150 | 28200 | 28100 | 1134 |
| 547 | 20240409 | 101500 | 2399273250 | 28100 | 28150 | 28150 | 28100 | 3592 |
| 548 | 20240409 | 101400 | 2298221350 | 28150 | 28200 | 28200 | 28150 | 386 |
| 549 | 20240409 | 101300 | 2287343150 | 28150 | 28250 | 28250 | 28150 | 5877 |
| 550 | 20240409 | 101200 | 2121757050 | 28250 | 28300 | 28300 | 28250 | 2583 |
| 551 | 20240409 | 101100 | 2048787250 | 28300 | 28300 | 28350 | 28250 | 1898 |
| 552 | 20240409 | 101000 | 1995099350 | 28250 | 28300 | 28300 | 28250 | 2189 |
| 553 | 20240409 | 100900 | 1933154250 | 28300 | 28300 | 28350 | 28300 | 1793 |
| 554 | 20240409 | 100800 | 1882347800 | 28350 | 28350 | 28400 | 28350 | 4083 |
| 555 | 20240409 | 100700 | 1766594600 | 28400 | 28350 | 28400 | 28350 | 209 |
| 556 | 20240409 | 100600 | 1760664750 | 28400 | 28400 | 28400 | 28400 | 113 |
| 557 | 20240409 | 100500 | 1757455550 | 28350 | 28450 | 28450 | 28350 | 1746 |
| 558 | 20240409 | 100400 | 1707873650 | 28450 | 28400 | 28450 | 28400 | 31 |
| 559 | 20240409 | 100300 | 1706992900 | 28450 | 28450 | 28450 | 28450 | 435 |
| 560 | 20240409 | 100200 | 1694617150 | 28450 | 28450 | 28450 | 28450 | 395 |
| 561 | 20240409 | 100100 | 1683379400 | 28450 | 28500 | 28500 | 28450 | 240 |
| 562 | 20240409 | 100000 | 1676551100 | 28500 | 28500 | 28500 | 28500 | 208 |
| 563 | 20240409 | 095900 | 1670623100 | 28500 | 28450 | 28500 | 28450 | 135 |
| 564 | 20240409 | 095800 | 1666781350 | 28500 | 28450 | 28500 | 28450 | 261 |
| 565 | 20240409 | 095700 | 1659349450 | 28500 | 28500 | 28500 | 28500 | 2 |
| 566 | 20240409 | 095600 | 1659292450 | 28450 | 28500 | 28500 | 28450 | 2 |
| 567 | 20240409 | 095500 | 1659235500 | 28500 | 28500 | 28500 | 28450 | 265 |
| 568 | 20240409 | 095400 | 1651695950 | 28500 | 28550 | 28550 | 28500 | 47 |
| 569 | 20240409 | 095300 | 1650356100 | 28450 | 28500 | 28500 | 28400 | 585 |
| 570 | 20240409 | 095200 | 1633698700 | 28500 | 28400 | 28500 | 28400 | 522 |
| 571 | 20240409 | 095100 | 1618873700 | 28350 | 28450 | 28450 | 28350 | 598 |
| 572 | 20240409 | 095000 | 1601890500 | 28450 | 28400 | 28500 | 28400 | 1730 |
| 573 | 20240409 | 094900 | 1552715350 | 28400 | 28400 | 28400 | 28400 | 36 |
| 574 | 20240409 | 094800 | 1551692950 | 28400 | 28400 | 28400 | 28400 | 285 |
| 575 | 20240409 | 094700 | 1543598950 | 28400 | 28400 | 28400 | 28350 | 993 |
| 576 | 20240409 | 094600 | 1515402750 | 28400 | 28400 | 28450 | 28350 | 1759 |
| 577 | 20240409 | 094500 | 1465483800 | 28350 | 28400 | 28450 | 28350 | 597 |
| 578 | 20240409 | 094400 | 1448539200 | 28450 | 28450 | 28450 | 28400 | 958 |
| 579 | 20240409 | 094300 | 1421330100 | 28400 | 28400 | 28400 | 28350 | 872 |
| 580 | 20240409 | 094200 | 1396573100 | 28400 | 28400 | 28450 | 28350 | 1150 |
| 581 | 20240409 | 094100 | 1363923200 | 28450 | 28500 | 28500 | 28400 | 1530 |
| 582 | 20240409 | 094000 | 1320395000 | 28500 | 28550 | 28650 | 28500 | 2932 |
| 583 | 20240409 | 093900 | 1236727100 | 28650 | 28700 | 28700 | 28550 | 3915 |
| 584 | 20240409 | 093800 | 1124678850 | 28650 | 28650 | 28700 | 28650 | 495 |
| 585 | 20240409 | 093700 | 1110489300 | 28600 | 28650 | 28650 | 28600 | 52 |
| 586 | 20240409 | 093600 | 1109000500 | 28600 | 28600 | 28600 | 28600 | 407 |
| 587 | 20240409 | 093500 | 1097360300 | 28600 | 28650 | 28650 | 28550 | 1348 |
| 588 | 20240409 | 093400 | 1058817900 | 28600 | 28650 | 28650 | 28600 | 948 |
| 589 | 20240409 | 093300 | 1031701500 | 28650 | 28650 | 28650 | 28600 | 1779 |
| 590 | 20240409 | 093200 | 980774400 | 28700 | 28700 | 28700 | 28650 | 104 |
| 591 | 20240409 | 093100 | 977793450 | 28700 | 28700 | 28750 | 28700 | 2495 |
| 592 | 20240409 | 093000 | 906131750 | 28700 | 28600 | 28700 | 28550 | 5269 |
| 593 | 20240409 | 092900 | 755495500 | 28600 | 28850 | 28850 | 28600 | 6358 |
| 594 | 20240409 | 092800 | 572978550 | 28800 | 28800 | 28850 | 28800 | 1282 |
| 595 | 20240409 | 092700 | 536029250 | 28850 | 28850 | 28850 | 28850 | 76 |
| 596 | 20240409 | 092600 | 533836650 | 28800 | 28850 | 28850 | 28800 | 75 |
| 597 | 20240409 | 092500 | 531675900 | 28850 | 28850 | 28850 | 28850 | 15 |
| 598 | 20240409 | 092400 | 531243150 | 28800 | 28800 | 28800 | 28800 | 1 |
| 599 | 20240409 | 092300 | 531214350 | 28800 | 28800 | 28850 | 28800 | 227 |
| 600 | 20240409 | 092200 | 524672450 | 28800 | 28800 | 28850 | 28800 | 340 |
| 601 | 20240409 | 092100 | 514874450 | 28850 | 28850 | 28850 | 28850 | 31 |
| 602 | 20240409 | 092000 | 513980100 | 28850 | 28800 | 28850 | 28800 | 290 |
| 603 | 20240409 | 091900 | 505627450 | 28750 | 28800 | 28850 | 28750 | 314 |
| 604 | 20240409 | 091800 | 496595200 | 28800 | 28850 | 28850 | 28800 | 529 |
| 605 | 20240409 | 091700 | 481358550 | 28850 | 28850 | 28850 | 28800 | 266 |
| 606 | 20240409 | 091600 | 473684750 | 28800 | 28800 | 28850 | 28800 | 482 |
| 607 | 20240409 | 091500 | 459802550 | 28800 | 28800 | 28850 | 28800 | 179 |
| 608 | 20240409 | 091400 | 454647200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 609 | 20240409 | 091300 | 454647200 | 28800 | 28900 | 28900 | 28800 | 1055 |
| 610 | 20240409 | 091200 | 424254950 | 28850 | 28850 | 28850 | 28850 | 20 |
| 611 | 20240409 | 091100 | 423677950 | 28850 | 28850 | 28850 | 28800 | 2069 |
| 612 | 20240409 | 091000 | 364044750 | 28800 | 28850 | 28850 | 28800 | 61 |
| 613 | 20240409 | 090900 | 362287400 | 28800 | 28800 | 28800 | 28800 | 899 |
| 614 | 20240409 | 090800 | 336396200 | 28800 | 28800 | 28800 | 28750 | 110 |
| 615 | 20240409 | 090700 | 333231100 | 28800 | 28800 | 28800 | 28750 | 332 |
| 616 | 20240409 | 090600 | 323678150 | 28800 | 28800 | 28850 | 28750 | 392 |
| 617 | 20240409 | 090500 | 312388550 | 28800 | 28850 | 28850 | 28800 | 245 |
| 618 | 20240409 | 090400 | 305322500 | 28850 | 28750 | 28850 | 28700 | 3972 |
| 619 | 20240409 | 090300 | 190894450 | 28750 | 28850 | 28850 | 28750 | 640 |
| 620 | 20240409 | 090200 | 172468250 | 28850 | 28850 | 28850 | 28800 | 357 |
| 621 | 20240409 | 090100 | 162177800 | 28850 | 28800 | 28850 | 28750 | 1491 |
| 622 | 20240409 | 090000 | 119232100 | 28750 | 28700 | 28800 | 28650 | 4023 |