33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 190300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 12829 |
| 3 | 20240409 | 190200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20240409 | 190100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20240409 | 190000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20240409 | 185900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20240409 | 185800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20240409 | 185700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20240409 | 185600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20240409 | 185500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20240409 | 185400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20240409 | 185300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20240409 | 185200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20240409 | 185100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20240409 | 185000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20240409 | 184900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20240409 | 184800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20240409 | 184700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20240409 | 184600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20240409 | 184500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20240409 | 184400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20240409 | 184300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20240409 | 184200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20240409 | 184100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20240409 | 184000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20240409 | 183900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20240409 | 183800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20240409 | 183700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20240409 | 183600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20240409 | 183500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20240409 | 183400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20240409 | 183300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 12829 |
| 33 | 20240409 | 183200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20240409 | 183100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20240409 | 183000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20240409 | 182900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20240409 | 182800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20240409 | 182700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20240409 | 182600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20240409 | 182500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20240409 | 182400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20240409 | 182300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20240409 | 182200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20240409 | 182100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20240409 | 182000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20240409 | 181900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20240409 | 181800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20240409 | 181700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20240409 | 181600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20240409 | 181500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20240409 | 181400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20240409 | 181300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20240409 | 181200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20240409 | 181100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20240409 | 181000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20240409 | 180900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20240409 | 180800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20240409 | 180700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20240409 | 180600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20240409 | 180500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20240409 | 180400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20240409 | 180300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 12829 |
| 63 | 20240409 | 180200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20240409 | 180100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20240409 | 180000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20240409 | 175900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20240409 | 175800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20240409 | 175700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20240409 | 175600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20240409 | 175500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20240409 | 175400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20240409 | 175300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20240409 | 175200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20240409 | 175100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20240409 | 175000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20240409 | 174900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20240409 | 174800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20240409 | 174700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20240409 | 174600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20240409 | 174500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20240409 | 174400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20240409 | 174300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20240409 | 174200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20240409 | 174100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20240409 | 174000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20240409 | 173900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20240409 | 173800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20240409 | 173700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20240409 | 173600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20240409 | 173500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20240409 | 173400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20240409 | 173300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 12829 |
| 93 | 20240409 | 173200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20240409 | 173100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20240409 | 173000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20240409 | 172900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20240409 | 172800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20240409 | 172700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20240409 | 172600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20240409 | 172500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20240409 | 172400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20240409 | 172300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20240409 | 172200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20240409 | 172100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20240409 | 172000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20240409 | 171900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20240409 | 171800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20240409 | 171700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20240409 | 171600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20240409 | 171500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20240409 | 171400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20240409 | 171300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20240409 | 171200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20240409 | 171100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20240409 | 171000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20240409 | 170900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20240409 | 170800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20240409 | 170700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20240409 | 170600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20240409 | 170500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20240409 | 170400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20240409 | 170300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 12829 |
| 123 | 20240409 | 170200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20240409 | 170100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20240409 | 170000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20240409 | 165900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20240409 | 165800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20240409 | 165700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20240409 | 165600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20240409 | 165500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20240409 | 165400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20240409 | 165300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20240409 | 165200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20240409 | 165100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20240409 | 165000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20240409 | 164900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20240409 | 164800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20240409 | 164700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20240409 | 164600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20240409 | 164500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20240409 | 164400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20240409 | 164300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20240409 | 164200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20240409 | 164100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20240409 | 164000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20240409 | 163900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20240409 | 163800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20240409 | 163700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20240409 | 163600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20240409 | 163500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20240409 | 163400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20240409 | 163300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 12829 |
| 153 | 20240409 | 163200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20240409 | 163100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20240409 | 163000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20240409 | 162900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20240409 | 162800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20240409 | 162700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20240409 | 162600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20240409 | 162500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20240409 | 162400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20240409 | 162300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20240409 | 162200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20240409 | 162100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20240409 | 162000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20240409 | 161900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20240409 | 161800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20240409 | 161700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20240409 | 161600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20240409 | 161500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20240409 | 161400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20240409 | 161300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20240409 | 161200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20240409 | 161100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20240409 | 161000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20240409 | 160900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20240409 | 160800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20240409 | 160700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20240409 | 160600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20240409 | 160500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20240409 | 160400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20240409 | 160300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 12829 |
| 183 | 20240409 | 160200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20240409 | 160100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20240409 | 160000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20240409 | 155900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20240409 | 155800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20240409 | 155700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20240409 | 155600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20240409 | 155500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20240409 | 155400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20240409 | 155300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20240409 | 155200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20240409 | 155100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20240409 | 155000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20240409 | 154900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20240409 | 154800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20240409 | 154700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20240409 | 154600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20240409 | 154500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20240409 | 154400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20240409 | 154300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20240409 | 154200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20240409 | 154100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20240409 | 154000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20240409 | 153900 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20240409 | 153800 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20240409 | 153700 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20240409 | 153600 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20240409 | 153500 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20240409 | 153400 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20240409 | 153300 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 12829 |
| 213 | 20240409 | 153200 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20240409 | 153100 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20240409 | 153000 | 13962873250 | 25900 | 25900 | 25900 | 25900 | 12829 |
| 216 | 20240409 | 152900 | 13630602150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20240409 | 152800 | 13630602150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20240409 | 152700 | 13630602150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20240409 | 152600 | 13630602150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20240409 | 152500 | 13630602150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20240409 | 152400 | 13630602150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20240409 | 152300 | 13630602150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20240409 | 152200 | 13630602150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20240409 | 152100 | 13630602150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20240409 | 152000 | 13630602150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20240409 | 151900 | 13630602150 | 26100 | 25950 | 26100 | 25900 | 5064 |
| 227 | 20240409 | 151800 | 13498979500 | 26000 | 26000 | 26000 | 25950 | 1055 |
| 228 | 20240409 | 151700 | 13471560900 | 26000 | 25850 | 26000 | 25850 | 4982 |
| 229 | 20240409 | 151600 | 13342234500 | 25900 | 25900 | 25900 | 25850 | 948 |
| 230 | 20240409 | 151500 | 13317701300 | 25900 | 25950 | 25950 | 25900 | 3154 |
| 231 | 20240409 | 151400 | 13235948250 | 25950 | 25900 | 26000 | 25900 | 901 |
| 232 | 20240409 | 151300 | 13212600050 | 25800 | 25800 | 25900 | 25800 | 1076 |
| 233 | 20240409 | 151200 | 13184805850 | 25850 | 25850 | 25850 | 25750 | 1668 |
| 234 | 20240409 | 151100 | 13141755400 | 25800 | 25850 | 25850 | 25750 | 1494 |
| 235 | 20240409 | 151000 | 13103245750 | 25800 | 25800 | 25900 | 25700 | 1163 |
| 236 | 20240409 | 150900 | 13073245350 | 25750 | 25750 | 25900 | 25700 | 1685 |
| 237 | 20240409 | 150800 | 13029888400 | 25700 | 25900 | 25950 | 25700 | 2186 |
| 238 | 20240409 | 150700 | 12973396750 | 26000 | 25950 | 26000 | 25850 | 2410 |
| 239 | 20240409 | 150600 | 12910861450 | 25950 | 25900 | 25950 | 25850 | 629 |
| 240 | 20240409 | 150500 | 12894556400 | 25950 | 25900 | 25950 | 25850 | 1312 |
| 241 | 20240409 | 150400 | 12860550100 | 25900 | 25950 | 25950 | 25800 | 878 |
| 242 | 20240409 | 150300 | 12837844700 | 25900 | 26000 | 26150 | 25750 | 6906 |
| 243 | 20240409 | 150200 | 12658585450 | 26000 | 25850 | 26000 | 25750 | 4358 |
| 244 | 20240409 | 150100 | 12545730900 | 25750 | 25800 | 25850 | 25700 | 2436 |
| 245 | 20240409 | 150000 | 12482912400 | 25800 | 25650 | 25800 | 25600 | 5030 |
| 246 | 20240409 | 145900 | 12353494000 | 25650 | 25500 | 25700 | 25500 | 2138 |
| 247 | 20240409 | 145800 | 12298754950 | 25500 | 25550 | 25550 | 25450 | 1077 |
| 248 | 20240409 | 145700 | 12271271450 | 25550 | 25600 | 25600 | 25350 | 2564 |
| 249 | 20240409 | 145600 | 12205938350 | 25550 | 25450 | 25600 | 25400 | 2845 |
| 250 | 20240409 | 145500 | 12133462450 | 25400 | 25400 | 25450 | 25300 | 2082 |
| 251 | 20240409 | 145400 | 12080648400 | 25500 | 25500 | 25650 | 25400 | 2113 |
| 252 | 20240409 | 145300 | 12026736500 | 25500 | 25250 | 25500 | 25200 | 1858 |
| 253 | 20240409 | 145200 | 11979627900 | 25200 | 25200 | 25250 | 25200 | 2482 |
| 254 | 20240409 | 145100 | 11917081400 | 25150 | 25100 | 25200 | 25100 | 3087 |
| 255 | 20240409 | 145000 | 11839451900 | 25050 | 24850 | 25100 | 24850 | 2484 |
| 256 | 20240409 | 144900 | 11777472100 | 24800 | 24800 | 24850 | 24800 | 710 |
| 257 | 20240409 | 144800 | 11759844100 | 24850 | 24850 | 24850 | 24800 | 1512 |
| 258 | 20240409 | 144700 | 11722335650 | 24850 | 24850 | 24850 | 24800 | 195 |
| 259 | 20240409 | 144600 | 11717494300 | 24800 | 24850 | 24900 | 24800 | 801 |
| 260 | 20240409 | 144500 | 11697600450 | 24900 | 24850 | 24900 | 24850 | 131 |
| 261 | 20240409 | 144400 | 11694343250 | 24900 | 24800 | 24900 | 24800 | 728 |
| 262 | 20240409 | 144300 | 11676276050 | 24900 | 24800 | 24950 | 24800 | 999 |
| 263 | 20240409 | 144200 | 11651460750 | 24800 | 24850 | 25000 | 24750 | 1280 |
| 264 | 20240409 | 144100 | 11619603250 | 24850 | 24750 | 24850 | 24750 | 878 |
| 265 | 20240409 | 144000 | 11597802500 | 24800 | 24750 | 24850 | 24650 | 1949 |
| 266 | 20240409 | 143900 | 11549573750 | 24700 | 24700 | 24750 | 24700 | 268 |
| 267 | 20240409 | 143800 | 11542953150 | 24750 | 24600 | 24750 | 24600 | 134 |
| 268 | 20240409 | 143700 | 11539639750 | 24600 | 24700 | 24750 | 24600 | 433 |
| 269 | 20240409 | 143600 | 11528948350 | 24700 | 24700 | 24700 | 24650 | 338 |
| 270 | 20240409 | 143500 | 11520599900 | 24700 | 24700 | 24750 | 24600 | 588 |
| 271 | 20240409 | 143400 | 11506098600 | 24750 | 24750 | 24750 | 24700 | 475 |
| 272 | 20240409 | 143300 | 11494343150 | 24600 | 24650 | 24750 | 24600 | 1069 |
| 273 | 20240409 | 143200 | 11467944900 | 24700 | 24600 | 24750 | 24600 | 386 |
| 274 | 20240409 | 143100 | 11458420050 | 24650 | 24550 | 24650 | 24500 | 495 |
| 275 | 20240409 | 143000 | 11446259200 | 24550 | 24400 | 24550 | 24400 | 4346 |
| 276 | 20240409 | 142900 | 11340018600 | 24400 | 24400 | 24400 | 24350 | 537 |
| 277 | 20240409 | 142800 | 11326942150 | 24400 | 24350 | 24400 | 24300 | 635 |
| 278 | 20240409 | 142700 | 11311491900 | 24350 | 24300 | 24400 | 24300 | 724 |
| 279 | 20240409 | 142600 | 11293896500 | 24250 | 24400 | 24400 | 24250 | 461 |
| 280 | 20240409 | 142500 | 11282694800 | 24400 | 24400 | 24400 | 24350 | 762 |
| 281 | 20240409 | 142400 | 11264138450 | 24450 | 24450 | 24450 | 24300 | 461 |
| 282 | 20240409 | 142300 | 11252911400 | 24450 | 24500 | 24500 | 24250 | 632 |
| 283 | 20240409 | 142200 | 11237491650 | 24450 | 24250 | 24450 | 24200 | 4589 |
| 284 | 20240409 | 142100 | 11126074900 | 24250 | 24350 | 24350 | 24200 | 1291 |
| 285 | 20240409 | 142000 | 11094764550 | 24350 | 24400 | 24400 | 24350 | 151 |
| 286 | 20240409 | 141900 | 11091081050 | 24400 | 24500 | 24500 | 24400 | 390 |
| 287 | 20240409 | 141800 | 11081556650 | 24500 | 24600 | 24650 | 24500 | 1478 |
| 288 | 20240409 | 141700 | 11045256300 | 24650 | 24650 | 24700 | 24600 | 153 |
| 289 | 20240409 | 141600 | 11041485600 | 24650 | 24750 | 24750 | 24650 | 264 |
| 290 | 20240409 | 141500 | 11034956000 | 24750 | 24750 | 24750 | 24750 | 35 |
| 291 | 20240409 | 141400 | 11034089750 | 24750 | 24700 | 24750 | 24650 | 431 |
| 292 | 20240409 | 141300 | 11023431800 | 24600 | 24700 | 24700 | 24500 | 478 |
| 293 | 20240409 | 141200 | 11011656350 | 24700 | 24700 | 24750 | 24600 | 104 |
| 294 | 20240409 | 141100 | 11009090700 | 24750 | 24600 | 24800 | 24550 | 401 |
| 295 | 20240409 | 141000 | 10999195950 | 24550 | 24350 | 24600 | 24300 | 5282 |
| 296 | 20240409 | 140900 | 10869815950 | 24350 | 24350 | 24500 | 24350 | 679 |
| 297 | 20240409 | 140800 | 10853269900 | 24350 | 24600 | 24650 | 24350 | 2835 |
| 298 | 20240409 | 140700 | 10783868850 | 24600 | 24700 | 24700 | 24600 | 743 |
| 299 | 20240409 | 140600 | 10765581850 | 24650 | 24750 | 24850 | 24650 | 1785 |
| 300 | 20240409 | 140500 | 10721446100 | 24800 | 24750 | 24850 | 24750 | 640 |
| 301 | 20240409 | 140400 | 10705576700 | 24750 | 24900 | 25000 | 24750 | 4157 |
| 302 | 20240409 | 140300 | 10602293350 | 24950 | 25050 | 25050 | 24950 | 249 |
| 303 | 20240409 | 140200 | 10596073150 | 25050 | 25050 | 25100 | 25050 | 171 |
| 304 | 20240409 | 140100 | 10591789150 | 25050 | 25100 | 25100 | 25050 | 217 |
| 305 | 20240409 | 140000 | 10586353250 | 25100 | 25100 | 25100 | 25050 | 370 |
| 306 | 20240409 | 135900 | 10577071250 | 25100 | 25100 | 25100 | 25100 | 399 |
| 307 | 20240409 | 135800 | 10567056350 | 25050 | 25000 | 25100 | 24950 | 862 |
| 308 | 20240409 | 135700 | 10545487250 | 25000 | 25000 | 25000 | 25000 | 39 |
| 309 | 20240409 | 135600 | 10544512250 | 25000 | 24950 | 25000 | 24950 | 482 |
| 310 | 20240409 | 135500 | 10532465550 | 24950 | 24950 | 24950 | 24950 | 32 |
| 311 | 20240409 | 135400 | 10531667150 | 24950 | 25000 | 25000 | 24950 | 401 |
| 312 | 20240409 | 135300 | 10521661250 | 24950 | 24950 | 25000 | 24850 | 873 |
| 313 | 20240409 | 135200 | 10499892900 | 24900 | 24850 | 24950 | 24850 | 445 |
| 314 | 20240409 | 135100 | 10488815950 | 24900 | 24900 | 24950 | 24850 | 365 |
| 315 | 20240409 | 135000 | 10479729550 | 24950 | 24950 | 24950 | 24950 | 3 |
| 316 | 20240409 | 134900 | 10479654700 | 24950 | 25000 | 25050 | 24850 | 1252 |
| 317 | 20240409 | 134800 | 10448464000 | 25050 | 25050 | 25050 | 24950 | 743 |
| 318 | 20240409 | 134700 | 10429890850 | 25100 | 25100 | 25100 | 25100 | 2 |
| 319 | 20240409 | 134600 | 10429840650 | 25150 | 25150 | 25150 | 25000 | 671 |
| 320 | 20240409 | 134500 | 10412969050 | 25000 | 25150 | 25150 | 25000 | 38 |
| 321 | 20240409 | 134400 | 10412016800 | 25000 | 25050 | 25150 | 25000 | 227 |
| 322 | 20240409 | 134300 | 10406317000 | 25200 | 25150 | 25200 | 25000 | 1221 |
| 323 | 20240409 | 134200 | 10375717350 | 25150 | 25000 | 25200 | 25000 | 223 |
| 324 | 20240409 | 134100 | 10370138850 | 25000 | 25150 | 25150 | 25000 | 644 |
| 325 | 20240409 | 134000 | 10353996000 | 25200 | 25200 | 25200 | 25200 | 1 |
| 326 | 20240409 | 133900 | 10353970800 | 25150 | 25200 | 25300 | 25050 | 236 |
| 327 | 20240409 | 133800 | 10348042950 | 25200 | 25150 | 25300 | 25000 | 1046 |
| 328 | 20240409 | 133700 | 10321813350 | 25100 | 25200 | 25250 | 25100 | 678 |
| 329 | 20240409 | 133600 | 10304756450 | 25200 | 25100 | 25200 | 25100 | 251 |
| 330 | 20240409 | 133500 | 10298438400 | 25150 | 25100 | 25150 | 25050 | 39 |
| 331 | 20240409 | 133400 | 10297458650 | 25000 | 25050 | 25050 | 25000 | 728 |
| 332 | 20240409 | 133300 | 10279243600 | 25050 | 25150 | 25200 | 25050 | 1490 |
| 333 | 20240409 | 133200 | 10241822700 | 25150 | 25200 | 25200 | 25150 | 233 |
| 334 | 20240409 | 133100 | 10235959900 | 25200 | 25250 | 25250 | 25150 | 876 |
| 335 | 20240409 | 133000 | 10213871250 | 25250 | 25400 | 25400 | 25250 | 290 |
| 336 | 20240409 | 132900 | 10206536950 | 25300 | 25300 | 25400 | 25300 | 153 |
| 337 | 20240409 | 132800 | 10202665950 | 25300 | 25450 | 25450 | 25300 | 715 |
| 338 | 20240409 | 132700 | 10184559450 | 25400 | 25400 | 25450 | 25400 | 171 |
| 339 | 20240409 | 132600 | 10180215400 | 25450 | 25400 | 25450 | 25350 | 332 |
| 340 | 20240409 | 132500 | 10171781850 | 25500 | 25400 | 25500 | 25400 | 70 |
| 341 | 20240409 | 132400 | 10170003650 | 25400 | 25450 | 25500 | 25400 | 44 |
| 342 | 20240409 | 132300 | 10168884300 | 25450 | 25500 | 25500 | 25400 | 55 |
| 343 | 20240409 | 132200 | 10167484550 | 25400 | 25450 | 25550 | 25400 | 141 |
| 344 | 20240409 | 132100 | 10163896450 | 25600 | 25550 | 25600 | 25450 | 417 |
| 345 | 20240409 | 132000 | 10153279800 | 25600 | 25550 | 25600 | 25500 | 198 |
| 346 | 20240409 | 131900 | 10148222000 | 25550 | 25550 | 25550 | 25500 | 171 |
| 347 | 20240409 | 131800 | 10143853300 | 25550 | 25550 | 25650 | 25550 | 150 |
| 348 | 20240409 | 131700 | 10140016850 | 25650 | 25600 | 25700 | 25600 | 484 |
| 349 | 20240409 | 131600 | 10127617500 | 25650 | 25550 | 25650 | 25550 | 941 |
| 350 | 20240409 | 131500 | 10103532250 | 25550 | 25500 | 25550 | 25500 | 96 |
| 351 | 20240409 | 131400 | 10101080000 | 25400 | 25500 | 25550 | 25400 | 116 |
| 352 | 20240409 | 131300 | 10098130300 | 25550 | 25600 | 25600 | 25300 | 304 |
| 353 | 20240409 | 131200 | 10090421850 | 25550 | 25450 | 25550 | 25300 | 1123 |
| 354 | 20240409 | 131100 | 10061796350 | 25400 | 25350 | 25450 | 25150 | 813 |
| 355 | 20240409 | 131000 | 10041220300 | 25350 | 25500 | 25500 | 25350 | 51 |
| 356 | 20240409 | 130900 | 10039921450 | 25450 | 25450 | 25450 | 25350 | 168 |
| 357 | 20240409 | 130800 | 10035645950 | 25450 | 25400 | 25450 | 25400 | 288 |
| 358 | 20240409 | 130700 | 10028317900 | 25500 | 25550 | 25550 | 25350 | 50 |
| 359 | 20240409 | 130600 | 10027048100 | 25550 | 25500 | 25600 | 25150 | 1132 |
| 360 | 20240409 | 130500 | 9998265600 | 25600 | 25600 | 25650 | 25550 | 917 |
| 361 | 20240409 | 130400 | 9974787850 | 25600 | 25550 | 25600 | 25500 | 673 |
| 362 | 20240409 | 130300 | 9957584150 | 25500 | 25500 | 25500 | 25450 | 289 |
| 363 | 20240409 | 130200 | 9950215000 | 25450 | 25450 | 25500 | 25450 | 222 |
| 364 | 20240409 | 130100 | 9944565000 | 25500 | 25400 | 25500 | 25400 | 604 |
| 365 | 20240409 | 130000 | 9929197050 | 25450 | 25450 | 25450 | 25400 | 49 |
| 366 | 20240409 | 125900 | 9927950200 | 25450 | 25350 | 25450 | 25350 | 360 |
| 367 | 20240409 | 125800 | 9918806200 | 25400 | 25400 | 25400 | 25400 | 55 |
| 368 | 20240409 | 125700 | 9917409200 | 25400 | 25400 | 25450 | 25350 | 413 |
| 369 | 20240409 | 125600 | 9906910050 | 25450 | 25400 | 25450 | 25400 | 412 |
| 370 | 20240409 | 125500 | 9896445000 | 25350 | 25350 | 25400 | 25350 | 989 |
| 371 | 20240409 | 125400 | 9871324700 | 25400 | 25350 | 25400 | 25350 | 278 |
| 372 | 20240409 | 125300 | 9864277300 | 25350 | 25300 | 25350 | 25250 | 194 |
| 373 | 20240409 | 125200 | 9859369100 | 25250 | 25200 | 25300 | 25200 | 93 |
| 374 | 20240409 | 125100 | 9857022800 | 25250 | 25300 | 25300 | 25200 | 84 |
| 375 | 20240409 | 125000 | 9854904150 | 25200 | 25250 | 25300 | 25200 | 388 |
| 376 | 20240409 | 124900 | 9845088200 | 25200 | 25250 | 25250 | 25200 | 115 |
| 377 | 20240409 | 124800 | 9842188650 | 25300 | 25300 | 25300 | 25250 | 57 |
| 378 | 20240409 | 124700 | 9840746600 | 25300 | 25300 | 25300 | 25300 | 84 |
| 379 | 20240409 | 124600 | 9838621400 | 25300 | 25250 | 25300 | 25000 | 572 |
| 380 | 20240409 | 124500 | 9824169750 | 25250 | 25200 | 25350 | 25200 | 1417 |
| 381 | 20240409 | 124400 | 9788358550 | 25200 | 25050 | 25200 | 25050 | 757 |
| 382 | 20240409 | 124300 | 9769333400 | 25050 | 25100 | 25100 | 25050 | 266 |
| 383 | 20240409 | 124200 | 9762657750 | 25050 | 24900 | 25050 | 24900 | 513 |
| 384 | 20240409 | 124100 | 9749850950 | 24900 | 24850 | 25000 | 24850 | 185 |
| 385 | 20240409 | 124000 | 9745237150 | 25000 | 24850 | 25000 | 24800 | 559 |
| 386 | 20240409 | 123900 | 9731342950 | 24850 | 25000 | 25000 | 24800 | 1790 |
| 387 | 20240409 | 123800 | 9686848300 | 24850 | 25000 | 25000 | 24850 | 773 |
| 388 | 20240409 | 123700 | 9667570650 | 25000 | 25000 | 25000 | 24850 | 2032 |
| 389 | 20240409 | 123600 | 9616961700 | 25050 | 25000 | 25100 | 24950 | 856 |
| 390 | 20240409 | 123500 | 9595579150 | 25100 | 25100 | 25100 | 25050 | 350 |
| 391 | 20240409 | 123400 | 9586800650 | 25100 | 25100 | 25100 | 25100 | 300 |
| 392 | 20240409 | 123300 | 9579270650 | 25100 | 25200 | 25200 | 25100 | 45 |
| 393 | 20240409 | 123200 | 9578138050 | 25200 | 25100 | 25250 | 25100 | 10 |
| 394 | 20240409 | 123100 | 9577886100 | 25100 | 25100 | 25200 | 25100 | 1141 |
| 395 | 20240409 | 123000 | 9549169400 | 25250 | 25300 | 25300 | 25100 | 389 |
| 396 | 20240409 | 122900 | 9539379850 | 25250 | 25250 | 25350 | 25250 | 455 |
| 397 | 20240409 | 122800 | 9527870850 | 25250 | 25200 | 25250 | 25150 | 288 |
| 398 | 20240409 | 122700 | 9520621250 | 25250 | 25150 | 25300 | 25150 | 479 |
| 399 | 20240409 | 122600 | 9508515400 | 25150 | 25050 | 25150 | 25000 | 512 |
| 400 | 20240409 | 122500 | 9495698950 | 25000 | 25150 | 25150 | 24950 | 1431 |
| 401 | 20240409 | 122400 | 9459841450 | 25100 | 25250 | 25300 | 25100 | 423 |
| 402 | 20240409 | 122300 | 9449184700 | 25300 | 25050 | 25300 | 25000 | 288 |
| 403 | 20240409 | 122200 | 9441945250 | 25050 | 25150 | 25250 | 24850 | 2695 |
| 404 | 20240409 | 122100 | 9374432800 | 25150 | 25350 | 25350 | 25100 | 1656 |
| 405 | 20240409 | 122000 | 9332767650 | 25350 | 25500 | 25500 | 25300 | 1508 |
| 406 | 20240409 | 121900 | 9294449950 | 25500 | 25550 | 25550 | 25500 | 549 |
| 407 | 20240409 | 121800 | 9280436700 | 25550 | 25650 | 25650 | 25550 | 204 |
| 408 | 20240409 | 121700 | 9275207250 | 25650 | 25550 | 25650 | 25550 | 303 |
| 409 | 20240409 | 121600 | 9267442450 | 25550 | 25600 | 25600 | 25550 | 134 |
| 410 | 20240409 | 121500 | 9264012700 | 25600 | 25600 | 25650 | 25600 | 603 |
| 411 | 20240409 | 121400 | 9248575000 | 25600 | 25600 | 25600 | 25600 | 10 |
| 412 | 20240409 | 121300 | 9248319000 | 25600 | 25550 | 25600 | 25550 | 418 |
| 413 | 20240409 | 121200 | 9237622700 | 25500 | 25500 | 25650 | 25500 | 255 |
| 414 | 20240409 | 121100 | 9231102300 | 25600 | 25550 | 25650 | 25500 | 689 |
| 415 | 20240409 | 121000 | 9213511400 | 25650 | 25550 | 25650 | 25550 | 251 |
| 416 | 20240409 | 120900 | 9207087150 | 25650 | 25550 | 25650 | 25550 | 424 |
| 417 | 20240409 | 120800 | 9196237450 | 25500 | 25600 | 25600 | 25500 | 12 |
| 418 | 20240409 | 120700 | 9195931350 | 25600 | 25550 | 25600 | 25550 | 9 |
| 419 | 20240409 | 120600 | 9195701000 | 25650 | 25400 | 25650 | 25250 | 657 |
| 420 | 20240409 | 120500 | 9179041650 | 25400 | 25500 | 25500 | 25400 | 175 |
| 421 | 20240409 | 120400 | 9174593500 | 25500 | 25500 | 25500 | 25450 | 699 |
| 422 | 20240409 | 120300 | 9156777600 | 25500 | 25600 | 25600 | 25500 | 487 |
| 423 | 20240409 | 120200 | 9144353250 | 25550 | 25500 | 25650 | 25500 | 492 |
| 424 | 20240409 | 120100 | 9131780700 | 25500 | 25500 | 25500 | 25450 | 501 |
| 425 | 20240409 | 120000 | 9119007950 | 25500 | 25200 | 25500 | 25200 | 442 |
| 426 | 20240409 | 115900 | 9107818300 | 25200 | 25400 | 25400 | 25200 | 2428 |
| 427 | 20240409 | 115800 | 9046475250 | 25350 | 25500 | 25500 | 25350 | 1598 |
| 428 | 20240409 | 115700 | 9005891000 | 25500 | 25550 | 25550 | 25500 | 559 |
| 429 | 20240409 | 115600 | 8991627300 | 25500 | 25550 | 25600 | 25500 | 270 |
| 430 | 20240409 | 115500 | 8984728150 | 25550 | 25550 | 25650 | 25500 | 178 |
| 431 | 20240409 | 115400 | 8980181300 | 25500 | 25750 | 25750 | 25500 | 701 |
| 432 | 20240409 | 115300 | 8962270350 | 25550 | 25700 | 25800 | 25550 | 924 |
| 433 | 20240409 | 115200 | 8938642700 | 25800 | 25750 | 25850 | 25600 | 891 |
| 434 | 20240409 | 115100 | 8915804200 | 25800 | 26000 | 26000 | 25800 | 656 |
| 435 | 20240409 | 115000 | 8898843100 | 26000 | 26000 | 26000 | 25850 | 23 |
| 436 | 20240409 | 114900 | 8898247400 | 25850 | 25950 | 25950 | 25850 | 507 |
| 437 | 20240409 | 114800 | 8885092850 | 25950 | 25650 | 26000 | 25650 | 846 |
| 438 | 20240409 | 114700 | 8863169250 | 25650 | 25850 | 25850 | 25650 | 840 |
| 439 | 20240409 | 114600 | 8841493650 | 25900 | 25850 | 26050 | 25850 | 230 |
| 440 | 20240409 | 114500 | 8835543600 | 25850 | 26000 | 26050 | 25850 | 1050 |
| 441 | 20240409 | 114400 | 8808289700 | 26100 | 26100 | 26150 | 25950 | 1047 |
| 442 | 20240409 | 114300 | 8780997700 | 26100 | 26150 | 26200 | 26050 | 918 |
| 443 | 20240409 | 114200 | 8757016050 | 26150 | 26050 | 26200 | 26050 | 1374 |
| 444 | 20240409 | 114100 | 8721108900 | 26050 | 26000 | 26100 | 26000 | 583 |
| 445 | 20240409 | 114000 | 8705927250 | 26000 | 26000 | 26000 | 25950 | 485 |
| 446 | 20240409 | 113900 | 8693328350 | 25950 | 25950 | 26050 | 25950 | 287 |
| 447 | 20240409 | 113800 | 8685871650 | 25950 | 25950 | 25950 | 25850 | 195 |
| 448 | 20240409 | 113700 | 8680820200 | 25950 | 26000 | 26000 | 25800 | 16 |
| 449 | 20240409 | 113600 | 8680405450 | 25750 | 25900 | 26000 | 25650 | 2640 |
| 450 | 20240409 | 113500 | 8611958150 | 25900 | 25900 | 25900 | 25900 | 402 |
| 451 | 20240409 | 113400 | 8601546350 | 25900 | 25900 | 25900 | 25800 | 234 |
| 452 | 20240409 | 113300 | 8595485850 | 25800 | 25800 | 25900 | 25800 | 681 |
| 453 | 20240409 | 113200 | 8577888800 | 25800 | 25650 | 25800 | 25650 | 570 |
| 454 | 20240409 | 113100 | 8563216800 | 25700 | 25700 | 25800 | 25650 | 267 |
| 455 | 20240409 | 113000 | 8556360700 | 25800 | 25700 | 25800 | 25700 | 426 |
| 456 | 20240409 | 112900 | 8545392150 | 25750 | 25800 | 25800 | 25600 | 220 |
| 457 | 20240409 | 112800 | 8539750150 | 25750 | 25750 | 25750 | 25600 | 2532 |
| 458 | 20240409 | 112700 | 8474671400 | 25750 | 25750 | 25900 | 25750 | 423 |
| 459 | 20240409 | 112600 | 8463771700 | 25850 | 25850 | 25900 | 25700 | 1483 |
| 460 | 20240409 | 112500 | 8425597450 | 25900 | 25900 | 25900 | 25800 | 521 |
| 461 | 20240409 | 112400 | 8412152250 | 25800 | 25950 | 26000 | 25800 | 757 |
| 462 | 20240409 | 112300 | 8392528700 | 25950 | 25850 | 26000 | 25850 | 589 |
| 463 | 20240409 | 112200 | 8377241500 | 25850 | 25900 | 25950 | 25800 | 195 |
| 464 | 20240409 | 112100 | 8372189600 | 25850 | 25750 | 25850 | 25650 | 1778 |
| 465 | 20240409 | 112000 | 8326460800 | 25700 | 25650 | 25700 | 25650 | 574 |
| 466 | 20240409 | 111900 | 8311720050 | 25650 | 25600 | 25750 | 25500 | 2318 |
| 467 | 20240409 | 111800 | 8252417100 | 25700 | 25600 | 25750 | 25600 | 505 |
| 468 | 20240409 | 111700 | 8239483850 | 25600 | 25800 | 25800 | 25600 | 1498 |
| 469 | 20240409 | 111600 | 8201048900 | 25800 | 25850 | 25850 | 25800 | 8 |
| 470 | 20240409 | 111500 | 8200842450 | 25850 | 25850 | 25850 | 25700 | 227 |
| 471 | 20240409 | 111400 | 8194985250 | 25700 | 25700 | 25850 | 25700 | 454 |
| 472 | 20240409 | 111300 | 8183316400 | 25700 | 25800 | 25800 | 25700 | 1693 |
| 473 | 20240409 | 111200 | 8139726900 | 25800 | 25950 | 25950 | 25800 | 346 |
| 474 | 20240409 | 111100 | 8130788650 | 25950 | 25900 | 25950 | 25800 | 664 |
| 475 | 20240409 | 111000 | 8113625950 | 25900 | 25900 | 25950 | 25850 | 298 |
| 476 | 20240409 | 110900 | 8105897850 | 25900 | 25850 | 26000 | 25750 | 240 |
| 477 | 20240409 | 110800 | 8099693750 | 25850 | 25850 | 26000 | 25850 | 425 |
| 478 | 20240409 | 110700 | 8088700050 | 25900 | 25800 | 25900 | 25700 | 1515 |
| 479 | 20240409 | 110600 | 8049608400 | 25800 | 25850 | 25900 | 25700 | 1328 |
| 480 | 20240409 | 110500 | 8015339450 | 25900 | 26100 | 26100 | 25750 | 730 |
| 481 | 20240409 | 110400 | 7996422250 | 26100 | 26100 | 26150 | 26000 | 221 |
| 482 | 20240409 | 110300 | 7990669050 | 26100 | 26000 | 26200 | 25950 | 162 |
| 483 | 20240409 | 110200 | 7986439800 | 26100 | 25950 | 26100 | 25950 | 717 |
| 484 | 20240409 | 110100 | 7967799850 | 25950 | 26100 | 26100 | 25900 | 1467 |
| 485 | 20240409 | 110000 | 7929664500 | 26050 | 26000 | 26150 | 25950 | 1007 |
| 486 | 20240409 | 105900 | 7903501050 | 26000 | 26250 | 26300 | 26000 | 2293 |
| 487 | 20240409 | 105800 | 7843528500 | 26300 | 26200 | 26450 | 26150 | 3644 |
| 488 | 20240409 | 105700 | 7747654200 | 26300 | 26100 | 26300 | 26100 | 1401 |
| 489 | 20240409 | 105600 | 7710875900 | 26150 | 26150 | 26150 | 26000 | 697 |
| 490 | 20240409 | 105500 | 7692704700 | 26150 | 26200 | 26200 | 26000 | 889 |
| 491 | 20240409 | 105400 | 7669513100 | 26200 | 26200 | 26200 | 26100 | 1261 |
| 492 | 20240409 | 105300 | 7636534950 | 26200 | 26100 | 26250 | 26100 | 514 |
| 493 | 20240409 | 105200 | 7623091650 | 26100 | 26000 | 26200 | 26000 | 1168 |
| 494 | 20240409 | 105100 | 7592656000 | 26050 | 26000 | 26050 | 25950 | 514 |
| 495 | 20240409 | 105000 | 7579294250 | 26100 | 26100 | 26150 | 25950 | 1186 |
| 496 | 20240409 | 104900 | 7548430000 | 26100 | 26150 | 26250 | 26000 | 3279 |
| 497 | 20240409 | 104800 | 7462800300 | 26150 | 25950 | 26200 | 25950 | 3016 |
| 498 | 20240409 | 104700 | 7384006100 | 25950 | 26000 | 26050 | 25950 | 766 |
| 499 | 20240409 | 104600 | 7364083000 | 26100 | 25950 | 26100 | 25950 | 1265 |
| 500 | 20240409 | 104500 | 7331153400 | 25950 | 26100 | 26150 | 25800 | 1781 |
| 501 | 20240409 | 104400 | 7284835400 | 26150 | 26200 | 26200 | 25700 | 5577 |
| 502 | 20240409 | 104300 | 7140042950 | 26200 | 26600 | 26600 | 26200 | 7352 |
| 503 | 20240409 | 104200 | 6946324300 | 26600 | 26200 | 26650 | 26200 | 11703 |
| 504 | 20240409 | 104100 | 6637300050 | 26200 | 26300 | 26300 | 26000 | 2541 |
| 505 | 20240409 | 104000 | 6570918800 | 26250 | 26050 | 26300 | 25950 | 2757 |
| 506 | 20240409 | 103900 | 6498940100 | 26000 | 26050 | 26150 | 25950 | 3220 |
| 507 | 20240409 | 103800 | 6415063000 | 26050 | 26250 | 26350 | 25900 | 6347 |
| 508 | 20240409 | 103700 | 6249009700 | 26350 | 25700 | 26400 | 25550 | 18457 |
| 509 | 20240409 | 103600 | 5769431750 | 25750 | 25300 | 25850 | 25250 | 10471 |
| 510 | 20240409 | 103500 | 5501524250 | 25350 | 25350 | 25350 | 25300 | 630 |
| 511 | 20240409 | 103400 | 5485569000 | 25350 | 25350 | 25450 | 25300 | 1666 |
| 512 | 20240409 | 103300 | 5443323000 | 25350 | 25350 | 25350 | 25300 | 1158 |
| 513 | 20240409 | 103200 | 5413974900 | 25350 | 25200 | 25350 | 25200 | 1600 |
| 514 | 20240409 | 103100 | 5373513350 | 25200 | 25300 | 25300 | 25200 | 597 |
| 515 | 20240409 | 103000 | 5358442000 | 25300 | 25200 | 25350 | 25200 | 1003 |
| 516 | 20240409 | 102900 | 5333074400 | 25250 | 25250 | 25250 | 25100 | 1311 |
| 517 | 20240409 | 102800 | 5300008800 | 25300 | 25100 | 25300 | 25100 | 1909 |
| 518 | 20240409 | 102700 | 5251896700 | 25100 | 24900 | 25150 | 24850 | 1517 |
| 519 | 20240409 | 102600 | 5213970300 | 24900 | 24850 | 24900 | 24850 | 501 |
| 520 | 20240409 | 102500 | 5201513250 | 24950 | 24950 | 24950 | 24950 | 600 |
| 521 | 20240409 | 102400 | 5186543250 | 24950 | 24700 | 24950 | 24700 | 678 |
| 522 | 20240409 | 102300 | 5169693800 | 24700 | 24700 | 24700 | 24700 | 72 |
| 523 | 20240409 | 102200 | 5167915400 | 24700 | 24800 | 24850 | 24700 | 537 |
| 524 | 20240409 | 102100 | 5154634450 | 24800 | 24700 | 24800 | 24650 | 95 |
| 525 | 20240409 | 102000 | 5152286750 | 24700 | 24700 | 24700 | 24700 | 3 |
| 526 | 20240409 | 101900 | 5152212650 | 24650 | 24850 | 24850 | 24650 | 455 |
| 527 | 20240409 | 101800 | 5140957150 | 24800 | 24800 | 24850 | 24800 | 472 |
| 528 | 20240409 | 101700 | 5129250500 | 24850 | 24850 | 24850 | 24750 | 136 |
| 529 | 20240409 | 101600 | 5125873750 | 24850 | 24700 | 24850 | 24700 | 1252 |
| 530 | 20240409 | 101500 | 5094836100 | 24700 | 24600 | 24700 | 24600 | 106 |
| 531 | 20240409 | 101400 | 5092224600 | 24600 | 24450 | 24600 | 24450 | 637 |
| 532 | 20240409 | 101300 | 5076607100 | 24550 | 24400 | 24550 | 24400 | 735 |
| 533 | 20240409 | 101200 | 5058625700 | 24550 | 24550 | 24600 | 24400 | 1556 |
| 534 | 20240409 | 101100 | 5020566500 | 24550 | 24700 | 24700 | 24550 | 219 |
| 535 | 20240409 | 101000 | 5015183050 | 24700 | 24500 | 24700 | 24500 | 1147 |
| 536 | 20240409 | 100900 | 4987021750 | 24500 | 24700 | 24850 | 24450 | 3312 |
| 537 | 20240409 | 100800 | 4905512150 | 24700 | 24800 | 24850 | 24700 | 548 |
| 538 | 20240409 | 100700 | 4891937000 | 24800 | 25000 | 25000 | 24750 | 937 |
| 539 | 20240409 | 100600 | 4868681250 | 24900 | 24900 | 25050 | 24900 | 113 |
| 540 | 20240409 | 100500 | 4865862300 | 25050 | 24950 | 25050 | 24900 | 2426 |
| 541 | 20240409 | 100400 | 4805215800 | 25050 | 25050 | 25200 | 25000 | 204 |
| 542 | 20240409 | 100300 | 4800112500 | 25100 | 25250 | 25250 | 25100 | 1577 |
| 543 | 20240409 | 100200 | 4760344350 | 25250 | 25000 | 25250 | 24850 | 1073 |
| 544 | 20240409 | 100100 | 4733468450 | 24950 | 25100 | 25100 | 24950 | 496 |
| 545 | 20240409 | 100000 | 4721088650 | 25100 | 24850 | 25150 | 24800 | 707 |
| 546 | 20240409 | 095900 | 4703405000 | 24850 | 24850 | 24950 | 24800 | 858 |
| 547 | 20240409 | 095800 | 4682092150 | 24950 | 25200 | 25300 | 24800 | 2941 |
| 548 | 20240409 | 095700 | 4608629250 | 25200 | 25300 | 25350 | 25100 | 2484 |
| 549 | 20240409 | 095600 | 4546127750 | 25300 | 25500 | 25550 | 25200 | 610 |
| 550 | 20240409 | 095500 | 4530695550 | 25300 | 25500 | 25600 | 25250 | 2517 |
| 551 | 20240409 | 095400 | 4466568350 | 25500 | 25300 | 25500 | 25300 | 742 |
| 552 | 20240409 | 095300 | 4447758300 | 25300 | 25350 | 25500 | 25200 | 1555 |
| 553 | 20240409 | 095200 | 4408424000 | 25500 | 25450 | 25600 | 25350 | 2362 |
| 554 | 20240409 | 095100 | 4348290700 | 25400 | 25150 | 25400 | 25100 | 2602 |
| 555 | 20240409 | 095000 | 4282755250 | 25100 | 25250 | 25350 | 25100 | 1600 |
| 556 | 20240409 | 094900 | 4242457250 | 25350 | 25350 | 25350 | 25200 | 1048 |
| 557 | 20240409 | 094800 | 4215982550 | 25350 | 25400 | 25450 | 25200 | 1835 |
| 558 | 20240409 | 094700 | 4169413550 | 25400 | 25650 | 25800 | 25200 | 6594 |
| 559 | 20240409 | 094600 | 4000956300 | 25600 | 25100 | 25650 | 25050 | 12136 |
| 560 | 20240409 | 094500 | 3693222650 | 25100 | 24800 | 25100 | 24800 | 2023 |
| 561 | 20240409 | 094400 | 3642640250 | 24750 | 24650 | 24800 | 24600 | 2236 |
| 562 | 20240409 | 094300 | 3587428800 | 24700 | 24750 | 24850 | 24600 | 5549 |
| 563 | 20240409 | 094200 | 3450310550 | 24750 | 25000 | 25000 | 24750 | 1206 |
| 564 | 20240409 | 094100 | 3420368400 | 24800 | 24900 | 25100 | 24800 | 2254 |
| 565 | 20240409 | 094000 | 3364096900 | 25050 | 24950 | 25100 | 24750 | 4129 |
| 566 | 20240409 | 093900 | 3261544950 | 24950 | 25150 | 25200 | 24950 | 5369 |
| 567 | 20240409 | 093800 | 3126880200 | 25200 | 25350 | 25350 | 25150 | 2757 |
| 568 | 20240409 | 093700 | 3057297500 | 25300 | 25150 | 25400 | 25000 | 5939 |
| 569 | 20240409 | 093600 | 2907142500 | 25100 | 25350 | 25400 | 24950 | 6789 |
| 570 | 20240409 | 093500 | 2735530550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 571 | 20240409 | 093400 | 2735530550 | 25350 | 25050 | 25350 | 25050 | 3352 |
| 572 | 20240409 | 093300 | 2650700350 | 25100 | 25250 | 25300 | 25050 | 9488 |
| 573 | 20240409 | 093200 | 2411812300 | 25300 | 25000 | 25350 | 24950 | 14439 |
| 574 | 20240409 | 093100 | 2048308550 | 25000 | 24850 | 25000 | 24800 | 6644 |
| 575 | 20240409 | 093000 | 1882734950 | 24850 | 24800 | 24950 | 24750 | 3244 |
| 576 | 20240409 | 092900 | 1802111500 | 24800 | 24800 | 24850 | 24650 | 2918 |
| 577 | 20240409 | 092800 | 1729859700 | 24850 | 24600 | 24850 | 24550 | 6661 |
| 578 | 20240409 | 092700 | 1565290050 | 24550 | 24450 | 24550 | 24250 | 3651 |
| 579 | 20240409 | 092600 | 1475990350 | 24250 | 24150 | 24450 | 24150 | 7088 |
| 580 | 20240409 | 092500 | 1303733200 | 24100 | 24000 | 24200 | 23950 | 1716 |
| 581 | 20240409 | 092400 | 1262411450 | 24000 | 24000 | 24050 | 23900 | 562 |
| 582 | 20240409 | 092300 | 1248946700 | 24050 | 23900 | 24050 | 23900 | 190 |
| 583 | 20240409 | 092200 | 1244399150 | 23900 | 23800 | 24200 | 23800 | 1632 |
| 584 | 20240409 | 092100 | 1205175050 | 23900 | 23650 | 24200 | 23600 | 4583 |
| 585 | 20240409 | 092000 | 1095259250 | 23850 | 23900 | 23900 | 23600 | 1438 |
| 586 | 20240409 | 091900 | 1061133250 | 24000 | 23900 | 24050 | 23800 | 4297 |
| 587 | 20240409 | 091800 | 958504400 | 23900 | 24150 | 24150 | 23900 | 501 |
| 588 | 20240409 | 091700 | 946484300 | 24150 | 24100 | 24150 | 24000 | 1985 |
| 589 | 20240409 | 091600 | 898670750 | 24100 | 24000 | 24100 | 23850 | 1585 |
| 590 | 20240409 | 091500 | 860661300 | 24000 | 23950 | 24100 | 23950 | 1479 |
| 591 | 20240409 | 091400 | 825116950 | 23950 | 24000 | 24000 | 23950 | 882 |
| 592 | 20240409 | 091300 | 803964200 | 24050 | 24100 | 24100 | 23950 | 733 |
| 593 | 20240409 | 091200 | 786311300 | 24150 | 23950 | 24150 | 23950 | 2593 |
| 594 | 20240409 | 091100 | 724008750 | 23950 | 23850 | 24000 | 23850 | 1107 |
| 595 | 20240409 | 091000 | 697480850 | 23850 | 23800 | 23850 | 23600 | 1182 |
| 596 | 20240409 | 090900 | 669474450 | 23800 | 23850 | 24000 | 23800 | 2185 |
| 597 | 20240409 | 090800 | 617244650 | 23800 | 23950 | 24050 | 23800 | 1641 |
| 598 | 20240409 | 090700 | 578125800 | 23900 | 23950 | 24100 | 23900 | 2444 |
| 599 | 20240409 | 090600 | 519513650 | 23950 | 24200 | 24200 | 23950 | 1828 |
| 600 | 20240409 | 090500 | 475520250 | 24200 | 23950 | 24300 | 23950 | 3550 |
| 601 | 20240409 | 090400 | 389748650 | 23950 | 23850 | 24150 | 23850 | 3553 |
| 602 | 20240409 | 090300 | 304539100 | 23950 | 23950 | 24000 | 23750 | 1856 |
| 603 | 20240409 | 090200 | 260252700 | 23900 | 23950 | 24000 | 23800 | 2099 |
| 604 | 20240409 | 090100 | 209947300 | 23950 | 23750 | 24450 | 23750 | 4010 |
| 605 | 20240409 | 090000 | 113650700 | 23800 | 23050 | 23800 | 23050 | 4656 |