33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 190700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 17552 |
| 3 | 20240409 | 190600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20240409 | 190500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20240409 | 190400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20240409 | 190300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20240409 | 190200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20240409 | 190100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20240409 | 190000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20240409 | 185900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20240409 | 185800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20240409 | 185700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20240409 | 185600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20240409 | 185500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20240409 | 185400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20240409 | 185300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20240409 | 185200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20240409 | 185100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20240409 | 185000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20240409 | 184900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20240409 | 184800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20240409 | 184700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20240409 | 184600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20240409 | 184500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20240409 | 184400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20240409 | 184300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20240409 | 184200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20240409 | 184100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20240409 | 184000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20240409 | 183900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20240409 | 183800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20240409 | 183700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 17552 |
| 33 | 20240409 | 183600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20240409 | 183500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20240409 | 183400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20240409 | 183300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20240409 | 183200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20240409 | 183100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20240409 | 183000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20240409 | 182900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20240409 | 182800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20240409 | 182700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20240409 | 182600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20240409 | 182500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20240409 | 182400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20240409 | 182300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20240409 | 182200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20240409 | 182100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20240409 | 182000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20240409 | 181900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20240409 | 181800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20240409 | 181700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20240409 | 181600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20240409 | 181500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20240409 | 181400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20240409 | 181300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20240409 | 181200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20240409 | 181100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20240409 | 181000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20240409 | 180900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20240409 | 180800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20240409 | 180700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 17552 |
| 63 | 20240409 | 180600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20240409 | 180500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20240409 | 180400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20240409 | 180300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20240409 | 180200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20240409 | 180100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20240409 | 180000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20240409 | 175900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20240409 | 175800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20240409 | 175700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20240409 | 175600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20240409 | 175500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20240409 | 175400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20240409 | 175300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20240409 | 175200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20240409 | 175100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20240409 | 175000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20240409 | 174900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20240409 | 174800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20240409 | 174700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20240409 | 174600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20240409 | 174500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20240409 | 174400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20240409 | 174300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20240409 | 174200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20240409 | 174100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20240409 | 174000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20240409 | 173900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20240409 | 173800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20240409 | 173700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 17552 |
| 93 | 20240409 | 173600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20240409 | 173500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20240409 | 173400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20240409 | 173300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20240409 | 173200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20240409 | 173100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20240409 | 173000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20240409 | 172900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20240409 | 172800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20240409 | 172700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20240409 | 172600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20240409 | 172500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20240409 | 172400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20240409 | 172300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20240409 | 172200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20240409 | 172100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20240409 | 172000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20240409 | 171900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20240409 | 171800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20240409 | 171700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20240409 | 171600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20240409 | 171500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20240409 | 171400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20240409 | 171300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20240409 | 171200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20240409 | 171100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20240409 | 171000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20240409 | 170900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20240409 | 170800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20240409 | 170700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 17552 |
| 123 | 20240409 | 170600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20240409 | 170500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20240409 | 170400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20240409 | 170300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20240409 | 170200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20240409 | 170100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20240409 | 170000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20240409 | 165900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20240409 | 165800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20240409 | 165700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20240409 | 165600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20240409 | 165500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20240409 | 165400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20240409 | 165300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20240409 | 165200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20240409 | 165100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20240409 | 165000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20240409 | 164900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20240409 | 164800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20240409 | 164700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20240409 | 164600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20240409 | 164500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20240409 | 164400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20240409 | 164300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20240409 | 164200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20240409 | 164100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20240409 | 164000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20240409 | 163900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20240409 | 163800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20240409 | 163700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 17552 |
| 153 | 20240409 | 163600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20240409 | 163500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20240409 | 163400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20240409 | 163300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20240409 | 163200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20240409 | 163100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20240409 | 163000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20240409 | 162900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20240409 | 162800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20240409 | 162700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20240409 | 162600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20240409 | 162500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20240409 | 162400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20240409 | 162300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20240409 | 162200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20240409 | 162100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20240409 | 162000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20240409 | 161900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20240409 | 161800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20240409 | 161700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20240409 | 161600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20240409 | 161500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20240409 | 161400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20240409 | 161300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20240409 | 161200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20240409 | 161100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20240409 | 161000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20240409 | 160900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20240409 | 160800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20240409 | 160700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 17552 |
| 183 | 20240409 | 160600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20240409 | 160500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20240409 | 160400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20240409 | 160300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20240409 | 160200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20240409 | 160100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20240409 | 160000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20240409 | 155900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20240409 | 155800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20240409 | 155700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20240409 | 155600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20240409 | 155500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20240409 | 155400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20240409 | 155300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20240409 | 155200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20240409 | 155100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20240409 | 155000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20240409 | 154900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20240409 | 154800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20240409 | 154700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20240409 | 154600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20240409 | 154500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20240409 | 154400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20240409 | 154300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20240409 | 154200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20240409 | 154100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20240409 | 154000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20240409 | 153900 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20240409 | 153800 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20240409 | 153700 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 17552 |
| 213 | 20240409 | 153600 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20240409 | 153500 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20240409 | 153400 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20240409 | 153300 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20240409 | 153200 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20240409 | 153100 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20240409 | 153000 | 67929770300 | 49000 | 49000 | 49000 | 49000 | 17552 |
| 220 | 20240409 | 152900 | 67069722300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20240409 | 152800 | 67069722300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20240409 | 152700 | 67069722300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20240409 | 152600 | 67069722300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20240409 | 152500 | 67069722300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20240409 | 152400 | 67069722300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20240409 | 152300 | 67069722300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20240409 | 152200 | 67069722300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20240409 | 152100 | 67069722300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20240409 | 152000 | 67069722300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20240409 | 151900 | 67069722300 | 49000 | 49000 | 49000 | 48950 | 2396 |
| 231 | 20240409 | 151800 | 66952389550 | 48950 | 48900 | 49000 | 48900 | 1539 |
| 232 | 20240409 | 151700 | 66877046950 | 48900 | 48900 | 48950 | 48900 | 863 |
| 233 | 20240409 | 151600 | 66834806550 | 48950 | 48900 | 48950 | 48850 | 4238 |
| 234 | 20240409 | 151500 | 66627577250 | 48900 | 48900 | 48950 | 48850 | 1721 |
| 235 | 20240409 | 151400 | 66543397650 | 48900 | 48850 | 49050 | 48800 | 5390 |
| 236 | 20240409 | 151300 | 66279811900 | 48800 | 48800 | 48850 | 48800 | 2068 |
| 237 | 20240409 | 151200 | 66178886350 | 48850 | 48850 | 48900 | 48750 | 3708 |
| 238 | 20240409 | 151100 | 65997762250 | 48900 | 48800 | 48900 | 48800 | 2643 |
| 239 | 20240409 | 151000 | 65868696450 | 48750 | 48750 | 48800 | 48750 | 5212 |
| 240 | 20240409 | 150900 | 65614601800 | 48750 | 48800 | 48850 | 48750 | 2254 |
| 241 | 20240409 | 150800 | 65504632150 | 48800 | 48850 | 48850 | 48800 | 473 |
| 242 | 20240409 | 150700 | 65481546350 | 48800 | 48900 | 48900 | 48800 | 3656 |
| 243 | 20240409 | 150600 | 65303020850 | 48850 | 48850 | 48900 | 48850 | 1190 |
| 244 | 20240409 | 150500 | 65244876700 | 48850 | 48900 | 48900 | 48800 | 1770 |
| 245 | 20240409 | 150400 | 65158409500 | 48850 | 48900 | 48900 | 48850 | 1443 |
| 246 | 20240409 | 150300 | 65087895300 | 48950 | 49000 | 49100 | 48950 | 2209 |
| 247 | 20240409 | 150200 | 64979646700 | 49050 | 48950 | 49100 | 48950 | 4755 |
| 248 | 20240409 | 150100 | 64746566950 | 48950 | 48950 | 49000 | 48950 | 220 |
| 249 | 20240409 | 150000 | 64735797050 | 49000 | 49000 | 49050 | 48900 | 3056 |
| 250 | 20240409 | 145900 | 64586025250 | 48950 | 48750 | 49050 | 48750 | 3645 |
| 251 | 20240409 | 145800 | 64407694950 | 48750 | 48750 | 48800 | 48700 | 936 |
| 252 | 20240409 | 145700 | 64362051650 | 48750 | 48850 | 48850 | 48650 | 3867 |
| 253 | 20240409 | 145600 | 64173541550 | 48850 | 48800 | 48950 | 48750 | 2518 |
| 254 | 20240409 | 145500 | 64050582000 | 48800 | 48750 | 48900 | 48750 | 2895 |
| 255 | 20240409 | 145400 | 63909366450 | 48800 | 49050 | 49100 | 48750 | 11638 |
| 256 | 20240409 | 145300 | 63339799750 | 49100 | 49100 | 49100 | 49050 | 591 |
| 257 | 20240409 | 145200 | 63310781800 | 49100 | 49100 | 49150 | 49050 | 1282 |
| 258 | 20240409 | 145100 | 63247832850 | 49100 | 49200 | 49200 | 49050 | 3577 |
| 259 | 20240409 | 145000 | 63071933150 | 49250 | 49250 | 49250 | 49200 | 1616 |
| 260 | 20240409 | 144900 | 62992377100 | 49250 | 49350 | 49400 | 49250 | 2314 |
| 261 | 20240409 | 144800 | 62878280050 | 49400 | 49350 | 49400 | 49350 | 921 |
| 262 | 20240409 | 144700 | 62832788150 | 49350 | 49300 | 49400 | 49300 | 868 |
| 263 | 20240409 | 144600 | 62789965900 | 49350 | 49300 | 49350 | 49300 | 788 |
| 264 | 20240409 | 144500 | 62751102400 | 49350 | 49400 | 49400 | 49300 | 183 |
| 265 | 20240409 | 144400 | 62742068850 | 49450 | 49250 | 49450 | 49250 | 2868 |
| 266 | 20240409 | 144300 | 62600568450 | 49250 | 49350 | 49350 | 49250 | 2354 |
| 267 | 20240409 | 144200 | 62484552800 | 49350 | 49300 | 49350 | 49300 | 291 |
| 268 | 20240409 | 144100 | 62470194050 | 49300 | 49250 | 49300 | 49250 | 1187 |
| 269 | 20240409 | 144000 | 62411677200 | 49300 | 49300 | 49300 | 49250 | 635 |
| 270 | 20240409 | 143900 | 62380381100 | 49300 | 49250 | 49300 | 49250 | 801 |
| 271 | 20240409 | 143800 | 62340913750 | 49250 | 49250 | 49250 | 49200 | 692 |
| 272 | 20240409 | 143700 | 62306833250 | 49250 | 49150 | 49250 | 49150 | 1289 |
| 273 | 20240409 | 143600 | 62243410650 | 49150 | 49050 | 49250 | 49000 | 1684 |
| 274 | 20240409 | 143500 | 62160689750 | 49050 | 49000 | 49050 | 49000 | 234 |
| 275 | 20240409 | 143400 | 62149213900 | 49000 | 48950 | 49050 | 48950 | 604 |
| 276 | 20240409 | 143300 | 62119614150 | 48950 | 49000 | 49050 | 48950 | 799 |
| 277 | 20240409 | 143200 | 62080443500 | 49050 | 48900 | 49050 | 48900 | 1354 |
| 278 | 20240409 | 143100 | 62014091300 | 49000 | 48950 | 49000 | 48950 | 2975 |
| 279 | 20240409 | 143000 | 61868430600 | 48950 | 49000 | 49000 | 48950 | 672 |
| 280 | 20240409 | 142900 | 61835534250 | 49000 | 49000 | 49050 | 48950 | 1115 |
| 281 | 20240409 | 142800 | 61780893350 | 49000 | 49000 | 49050 | 49000 | 883 |
| 282 | 20240409 | 142700 | 61737625450 | 49050 | 49050 | 49100 | 49000 | 2262 |
| 283 | 20240409 | 142600 | 61626666250 | 49000 | 49000 | 49050 | 49000 | 154 |
| 284 | 20240409 | 142500 | 61619117000 | 49000 | 49000 | 49050 | 49000 | 508 |
| 285 | 20240409 | 142400 | 61594207400 | 49000 | 49050 | 49100 | 48950 | 902 |
| 286 | 20240409 | 142300 | 61550003750 | 49050 | 49050 | 49150 | 49000 | 911 |
| 287 | 20240409 | 142200 | 61505307750 | 49050 | 48950 | 49050 | 48900 | 1504 |
| 288 | 20240409 | 142100 | 61431641700 | 48900 | 48950 | 48950 | 48850 | 2085 |
| 289 | 20240409 | 142000 | 61329744050 | 48850 | 48850 | 48950 | 48850 | 1209 |
| 290 | 20240409 | 141900 | 61270650500 | 48850 | 48850 | 48950 | 48850 | 1089 |
| 291 | 20240409 | 141800 | 61217424750 | 48850 | 48950 | 49050 | 48850 | 2906 |
| 292 | 20240409 | 141700 | 61075183800 | 48950 | 49150 | 49200 | 48950 | 8238 |
| 293 | 20240409 | 141600 | 60670862350 | 49150 | 49200 | 49200 | 49150 | 901 |
| 294 | 20240409 | 141500 | 60626555100 | 49200 | 49350 | 49350 | 49200 | 3173 |
| 295 | 20240409 | 141400 | 60470206500 | 49350 | 49550 | 49600 | 49300 | 7506 |
| 296 | 20240409 | 141300 | 60098933550 | 49550 | 49450 | 49550 | 49400 | 2107 |
| 297 | 20240409 | 141200 | 59994683300 | 49400 | 49400 | 49500 | 49400 | 1156 |
| 298 | 20240409 | 141100 | 59937538150 | 49350 | 49350 | 49350 | 49300 | 443 |
| 299 | 20240409 | 141000 | 59915676800 | 49350 | 49300 | 49350 | 49300 | 807 |
| 300 | 20240409 | 140900 | 59875869150 | 49300 | 49350 | 49350 | 49300 | 496 |
| 301 | 20240409 | 140800 | 59851411050 | 49350 | 49350 | 49350 | 49300 | 673 |
| 302 | 20240409 | 140700 | 59818228350 | 49400 | 49300 | 49400 | 49300 | 1008 |
| 303 | 20240409 | 140600 | 59768516350 | 49350 | 49350 | 49350 | 49300 | 271 |
| 304 | 20240409 | 140500 | 59755143100 | 49350 | 49300 | 49350 | 49300 | 534 |
| 305 | 20240409 | 140400 | 59728806800 | 49350 | 49350 | 49400 | 49300 | 1000 |
| 306 | 20240409 | 140300 | 59679450900 | 49400 | 49400 | 49450 | 49350 | 1936 |
| 307 | 20240409 | 140200 | 59583850700 | 49400 | 49450 | 49450 | 49400 | 232 |
| 308 | 20240409 | 140100 | 59572384350 | 49400 | 49500 | 49500 | 49400 | 521 |
| 309 | 20240409 | 140000 | 59546617650 | 49500 | 49400 | 49500 | 49400 | 850 |
| 310 | 20240409 | 135900 | 59504595050 | 49400 | 49400 | 49400 | 49350 | 1538 |
| 311 | 20240409 | 135800 | 59428626100 | 49400 | 49350 | 49400 | 49300 | 781 |
| 312 | 20240409 | 135700 | 59390087900 | 49300 | 49300 | 49350 | 49250 | 2026 |
| 313 | 20240409 | 135600 | 59290205600 | 49250 | 49200 | 49250 | 49150 | 4093 |
| 314 | 20240409 | 135500 | 59088849750 | 49250 | 49250 | 49300 | 49200 | 2032 |
| 315 | 20240409 | 135400 | 58988814100 | 49300 | 49250 | 49300 | 49250 | 1383 |
| 316 | 20240409 | 135300 | 58920695750 | 49250 | 49200 | 49250 | 49200 | 1217 |
| 317 | 20240409 | 135200 | 58860799200 | 49200 | 49200 | 49250 | 49150 | 1317 |
| 318 | 20240409 | 135100 | 58796021350 | 49150 | 49300 | 49300 | 49150 | 4247 |
| 319 | 20240409 | 135000 | 58586900300 | 49450 | 49450 | 49450 | 49300 | 605 |
| 320 | 20240409 | 134900 | 58557034500 | 49350 | 49400 | 49450 | 49350 | 1334 |
| 321 | 20240409 | 134800 | 58491139200 | 49350 | 49350 | 49350 | 49300 | 1312 |
| 322 | 20240409 | 134700 | 58426400600 | 49350 | 49350 | 49400 | 49300 | 1731 |
| 323 | 20240409 | 134600 | 58340995850 | 49300 | 49350 | 49350 | 49300 | 153 |
| 324 | 20240409 | 134500 | 58333452350 | 49350 | 49350 | 49350 | 49300 | 289 |
| 325 | 20240409 | 134400 | 58319194150 | 49350 | 49400 | 49400 | 49300 | 987 |
| 326 | 20240409 | 134300 | 58270483150 | 49400 | 49400 | 49450 | 49400 | 824 |
| 327 | 20240409 | 134200 | 58229777300 | 49400 | 49450 | 49500 | 49400 | 1574 |
| 328 | 20240409 | 134100 | 58151945500 | 49400 | 49450 | 49500 | 49400 | 855 |
| 329 | 20240409 | 134000 | 58109673850 | 49450 | 49500 | 49550 | 49450 | 1204 |
| 330 | 20240409 | 133900 | 58050067400 | 49500 | 49500 | 49550 | 49500 | 276 |
| 331 | 20240409 | 133800 | 58036402150 | 49500 | 49550 | 49550 | 49450 | 477 |
| 332 | 20240409 | 133700 | 58012790200 | 49500 | 49500 | 49550 | 49500 | 279 |
| 333 | 20240409 | 133600 | 57998972200 | 49500 | 49500 | 49550 | 49500 | 476 |
| 334 | 20240409 | 133500 | 57975402150 | 49550 | 49550 | 49550 | 49500 | 407 |
| 335 | 20240409 | 133400 | 57955246250 | 49550 | 49500 | 49600 | 49500 | 513 |
| 336 | 20240409 | 133300 | 57929838000 | 49500 | 49500 | 49600 | 49500 | 377 |
| 337 | 20240409 | 133200 | 57911166100 | 49500 | 49600 | 49600 | 49450 | 726 |
| 338 | 20240409 | 133100 | 57875206100 | 49550 | 49550 | 49650 | 49550 | 227 |
| 339 | 20240409 | 133000 | 57863944200 | 49600 | 49550 | 49650 | 49550 | 1040 |
| 340 | 20240409 | 132900 | 57812371800 | 49550 | 49550 | 49600 | 49500 | 597 |
| 341 | 20240409 | 132800 | 57782795700 | 49550 | 49500 | 49600 | 49500 | 542 |
| 342 | 20240409 | 132700 | 57755957000 | 49450 | 49550 | 49650 | 49400 | 1032 |
| 343 | 20240409 | 132600 | 57704839900 | 49650 | 49700 | 49700 | 49600 | 814 |
| 344 | 20240409 | 132500 | 57664446200 | 49650 | 49650 | 49650 | 49600 | 835 |
| 345 | 20240409 | 132400 | 57622992050 | 49650 | 49600 | 49700 | 49600 | 1090 |
| 346 | 20240409 | 132300 | 57568874550 | 49650 | 49650 | 49650 | 49550 | 286 |
| 347 | 20240409 | 132200 | 57554677750 | 49650 | 49600 | 49650 | 49500 | 1663 |
| 348 | 20240409 | 132100 | 57472168750 | 49600 | 49600 | 49600 | 49500 | 551 |
| 349 | 20240409 | 132000 | 57444855200 | 49550 | 49550 | 49650 | 49550 | 1217 |
| 350 | 20240409 | 131900 | 57384495000 | 49600 | 49550 | 49700 | 49550 | 1266 |
| 351 | 20240409 | 131800 | 57321681950 | 49650 | 49400 | 49650 | 49400 | 2384 |
| 352 | 20240409 | 131700 | 57203618100 | 49450 | 49350 | 49450 | 49300 | 867 |
| 353 | 20240409 | 131600 | 57160811100 | 49300 | 49300 | 49350 | 49300 | 372 |
| 354 | 20240409 | 131500 | 57142465400 | 49300 | 49300 | 49350 | 49300 | 354 |
| 355 | 20240409 | 131400 | 57125007400 | 49350 | 49300 | 49350 | 49300 | 401 |
| 356 | 20240409 | 131300 | 57105229800 | 49350 | 49300 | 49350 | 49250 | 1038 |
| 357 | 20240409 | 131200 | 57054026450 | 49250 | 49250 | 49250 | 49250 | 397 |
| 358 | 20240409 | 131100 | 57034474200 | 49250 | 49250 | 49300 | 49250 | 1158 |
| 359 | 20240409 | 131000 | 56977428250 | 49300 | 49350 | 49350 | 49300 | 1022 |
| 360 | 20240409 | 130900 | 56927035450 | 49350 | 49350 | 49350 | 49300 | 186 |
| 361 | 20240409 | 130800 | 56917859650 | 49300 | 49250 | 49350 | 49250 | 923 |
| 362 | 20240409 | 130700 | 56872367650 | 49250 | 49250 | 49250 | 49200 | 1457 |
| 363 | 20240409 | 130600 | 56800627050 | 49250 | 49300 | 49350 | 49250 | 2268 |
| 364 | 20240409 | 130500 | 56688833150 | 49350 | 49350 | 49400 | 49350 | 1574 |
| 365 | 20240409 | 130400 | 56611148700 | 49350 | 49450 | 49450 | 49350 | 1584 |
| 366 | 20240409 | 130300 | 56532894950 | 49450 | 49450 | 49500 | 49350 | 1936 |
| 367 | 20240409 | 130200 | 56437209000 | 49450 | 49550 | 49550 | 49350 | 5572 |
| 368 | 20240409 | 130100 | 56161587350 | 49550 | 49700 | 49750 | 49550 | 3714 |
| 369 | 20240409 | 130000 | 55977316650 | 49750 | 49800 | 49800 | 49700 | 257 |
| 370 | 20240409 | 125900 | 55964536700 | 49700 | 49700 | 49800 | 49650 | 976 |
| 371 | 20240409 | 125800 | 55916026100 | 49700 | 49750 | 49750 | 49700 | 1712 |
| 372 | 20240409 | 125700 | 55830892950 | 49750 | 49750 | 49800 | 49750 | 147 |
| 373 | 20240409 | 125600 | 55823576850 | 49800 | 49800 | 49850 | 49700 | 1455 |
| 374 | 20240409 | 125500 | 55751172650 | 49800 | 49900 | 49950 | 49750 | 3158 |
| 375 | 20240409 | 125400 | 55593825950 | 49850 | 49900 | 49950 | 49800 | 1793 |
| 376 | 20240409 | 125300 | 55504389700 | 49950 | 49900 | 49950 | 49900 | 908 |
| 377 | 20240409 | 125200 | 55459044950 | 49900 | 49800 | 49950 | 49800 | 6133 |
| 378 | 20240409 | 125100 | 55153235750 | 49800 | 49650 | 49800 | 49650 | 3252 |
| 379 | 20240409 | 125000 | 54991531050 | 49700 | 49700 | 49700 | 49650 | 771 |
| 380 | 20240409 | 124900 | 54953243650 | 49700 | 49750 | 49750 | 49650 | 651 |
| 381 | 20240409 | 124800 | 54920890750 | 49700 | 49750 | 49750 | 49700 | 472 |
| 382 | 20240409 | 124700 | 54897418100 | 49700 | 49700 | 49750 | 49700 | 658 |
| 383 | 20240409 | 124600 | 54864697100 | 49750 | 49750 | 49750 | 49700 | 207 |
| 384 | 20240409 | 124500 | 54854404900 | 49750 | 49700 | 49750 | 49700 | 936 |
| 385 | 20240409 | 124400 | 54807875300 | 49700 | 49750 | 49750 | 49700 | 211 |
| 386 | 20240409 | 124300 | 54797379850 | 49750 | 49750 | 49750 | 49700 | 213 |
| 387 | 20240409 | 124200 | 54786785450 | 49750 | 49750 | 49750 | 49700 | 56 |
| 388 | 20240409 | 124100 | 54783999800 | 49750 | 49650 | 49750 | 49600 | 751 |
| 389 | 20240409 | 124000 | 54746681350 | 49650 | 49600 | 49650 | 49600 | 155 |
| 390 | 20240409 | 123900 | 54738989150 | 49600 | 49600 | 49650 | 49600 | 658 |
| 391 | 20240409 | 123800 | 54706352250 | 49600 | 49600 | 49650 | 49600 | 351 |
| 392 | 20240409 | 123700 | 54688940400 | 49600 | 49600 | 49650 | 49550 | 3594 |
| 393 | 20240409 | 123600 | 54510666900 | 49650 | 49700 | 49700 | 49600 | 902 |
| 394 | 20240409 | 123500 | 54465897650 | 49700 | 49650 | 49700 | 49650 | 792 |
| 395 | 20240409 | 123400 | 54426543100 | 49650 | 49700 | 49700 | 49650 | 838 |
| 396 | 20240409 | 123300 | 54384895150 | 49750 | 49750 | 49750 | 49700 | 543 |
| 397 | 20240409 | 123200 | 54357891050 | 49750 | 49700 | 49750 | 49700 | 182 |
| 398 | 20240409 | 123100 | 54348844850 | 49700 | 49650 | 49750 | 49650 | 490 |
| 399 | 20240409 | 123000 | 54324489700 | 49650 | 49700 | 49700 | 49600 | 945 |
| 400 | 20240409 | 122900 | 54277558450 | 49700 | 49650 | 49700 | 49600 | 473 |
| 401 | 20240409 | 122800 | 54254075650 | 49650 | 49700 | 49750 | 49650 | 1015 |
| 402 | 20240409 | 122700 | 54203637300 | 49700 | 49850 | 49850 | 49700 | 423 |
| 403 | 20240409 | 122600 | 54182582650 | 49800 | 49650 | 49850 | 49600 | 2249 |
| 404 | 20240409 | 122500 | 54070783800 | 49650 | 49600 | 49700 | 49550 | 1226 |
| 405 | 20240409 | 122400 | 54009931650 | 49650 | 49550 | 49800 | 49550 | 391 |
| 406 | 20240409 | 122300 | 53990520450 | 49800 | 49600 | 49800 | 49500 | 5991 |
| 407 | 20240409 | 122200 | 53692688600 | 49600 | 49850 | 49850 | 49600 | 2995 |
| 408 | 20240409 | 122100 | 53543834950 | 49800 | 49900 | 49900 | 49800 | 1177 |
| 409 | 20240409 | 122000 | 53485156050 | 49850 | 49850 | 49900 | 49850 | 1052 |
| 410 | 20240409 | 121900 | 53432705850 | 49850 | 49900 | 49900 | 49850 | 1209 |
| 411 | 20240409 | 121800 | 53372431850 | 49850 | 49900 | 49950 | 49850 | 1863 |
| 412 | 20240409 | 121700 | 53279494500 | 49900 | 49900 | 49950 | 49850 | 744 |
| 413 | 20240409 | 121600 | 53242349000 | 49900 | 49900 | 49950 | 49850 | 3921 |
| 414 | 20240409 | 121500 | 53046601850 | 49900 | 49850 | 49900 | 49750 | 1873 |
| 415 | 20240409 | 121400 | 52953289100 | 49750 | 49800 | 49850 | 49750 | 1363 |
| 416 | 20240409 | 121300 | 52885431200 | 49800 | 49900 | 49900 | 49800 | 596 |
| 417 | 20240409 | 121200 | 52855722800 | 49850 | 49850 | 49900 | 49800 | 1043 |
| 418 | 20240409 | 121100 | 52803717100 | 49850 | 49900 | 49900 | 49800 | 900 |
| 419 | 20240409 | 121000 | 52758861000 | 49900 | 49800 | 49900 | 49800 | 2053 |
| 420 | 20240409 | 120900 | 52656534750 | 49800 | 49800 | 49850 | 49750 | 1321 |
| 421 | 20240409 | 120800 | 52590745100 | 49750 | 49850 | 49850 | 49750 | 534 |
| 422 | 20240409 | 120700 | 52564143100 | 49750 | 49700 | 49850 | 49650 | 4796 |
| 423 | 20240409 | 120600 | 52325451850 | 49700 | 49750 | 49750 | 49700 | 442 |
| 424 | 20240409 | 120500 | 52303466350 | 49700 | 49750 | 49750 | 49650 | 702 |
| 425 | 20240409 | 120400 | 52268579350 | 49750 | 49700 | 49750 | 49700 | 719 |
| 426 | 20240409 | 120300 | 52232816600 | 49700 | 49750 | 49750 | 49650 | 398 |
| 427 | 20240409 | 120200 | 52213018800 | 49750 | 49650 | 49750 | 49650 | 702 |
| 428 | 20240409 | 120100 | 52178136400 | 49650 | 49650 | 49700 | 49600 | 532 |
| 429 | 20240409 | 120000 | 52151716950 | 49650 | 49650 | 49700 | 49650 | 472 |
| 430 | 20240409 | 115900 | 52128281850 | 49650 | 49600 | 49700 | 49600 | 635 |
| 431 | 20240409 | 115800 | 52096727400 | 49600 | 49700 | 49750 | 49600 | 825 |
| 432 | 20240409 | 115700 | 52055741050 | 49650 | 49550 | 49750 | 49450 | 1829 |
| 433 | 20240409 | 115600 | 51964928050 | 49600 | 49550 | 49600 | 49450 | 999 |
| 434 | 20240409 | 115500 | 51915457050 | 49500 | 49450 | 49600 | 49400 | 1901 |
| 435 | 20240409 | 115400 | 51821440100 | 49400 | 49350 | 49450 | 49350 | 426 |
| 436 | 20240409 | 115300 | 51800395650 | 49350 | 49300 | 49400 | 49300 | 238 |
| 437 | 20240409 | 115200 | 51788650900 | 49350 | 49400 | 49450 | 49300 | 1981 |
| 438 | 20240409 | 115100 | 51690864900 | 49450 | 49400 | 49500 | 49400 | 374 |
| 439 | 20240409 | 115000 | 51672380700 | 49400 | 49500 | 49500 | 49400 | 910 |
| 440 | 20240409 | 114900 | 51627407000 | 49500 | 49400 | 49500 | 49400 | 232 |
| 441 | 20240409 | 114800 | 51615940800 | 49450 | 49450 | 49500 | 49400 | 760 |
| 442 | 20240409 | 114700 | 51578347150 | 49450 | 49450 | 49500 | 49450 | 111 |
| 443 | 20240409 | 114600 | 51572857100 | 49450 | 49300 | 49650 | 49300 | 1694 |
| 444 | 20240409 | 114500 | 51488998500 | 49350 | 49400 | 49400 | 49300 | 362 |
| 445 | 20240409 | 114400 | 51471124650 | 49300 | 49400 | 49400 | 49300 | 1024 |
| 446 | 20240409 | 114300 | 51420593050 | 49400 | 49500 | 49500 | 49350 | 1685 |
| 447 | 20240409 | 114200 | 51337271550 | 49500 | 49400 | 49500 | 49400 | 452 |
| 448 | 20240409 | 114100 | 51314923250 | 49400 | 49450 | 49500 | 49400 | 586 |
| 449 | 20240409 | 114000 | 51285971250 | 49400 | 49500 | 49650 | 49400 | 3237 |
| 450 | 20240409 | 113900 | 51125592500 | 49450 | 49450 | 49500 | 49450 | 1681 |
| 451 | 20240409 | 113800 | 51042408900 | 49400 | 49450 | 49450 | 49350 | 400 |
| 452 | 20240409 | 113700 | 51022644750 | 49450 | 49350 | 49500 | 49350 | 1278 |
| 453 | 20240409 | 113600 | 50959510150 | 49350 | 49250 | 49400 | 49250 | 1698 |
| 454 | 20240409 | 113500 | 50875705050 | 49250 | 49150 | 49300 | 49050 | 807 |
| 455 | 20240409 | 113400 | 50836031500 | 49100 | 49250 | 49250 | 49100 | 1486 |
| 456 | 20240409 | 113300 | 50763007300 | 49350 | 49300 | 49350 | 49200 | 1211 |
| 457 | 20240409 | 113200 | 50703393250 | 49250 | 49300 | 49400 | 49250 | 589 |
| 458 | 20240409 | 113100 | 50674360750 | 49300 | 49350 | 49350 | 49250 | 399 |
| 459 | 20240409 | 113000 | 50654696050 | 49250 | 49250 | 49350 | 49200 | 814 |
| 460 | 20240409 | 112900 | 50614575250 | 49200 | 49100 | 49250 | 49050 | 1293 |
| 461 | 20240409 | 112800 | 50551040150 | 49100 | 49450 | 49450 | 49050 | 4913 |
| 462 | 20240409 | 112700 | 50309114650 | 49450 | 49400 | 49500 | 49400 | 263 |
| 463 | 20240409 | 112600 | 50296118800 | 49400 | 49450 | 49500 | 49400 | 2246 |
| 464 | 20240409 | 112500 | 50185148700 | 49450 | 49400 | 49500 | 49400 | 740 |
| 465 | 20240409 | 112400 | 50148570600 | 49450 | 49350 | 49450 | 49350 | 802 |
| 466 | 20240409 | 112300 | 50108973150 | 49350 | 49500 | 49500 | 49350 | 951 |
| 467 | 20240409 | 112200 | 50061951400 | 49500 | 49600 | 49600 | 49500 | 1065 |
| 468 | 20240409 | 112100 | 50009176450 | 49800 | 49500 | 49800 | 49500 | 4420 |
| 469 | 20240409 | 112000 | 49789748500 | 49400 | 49450 | 49500 | 49350 | 385 |
| 470 | 20240409 | 111900 | 49770718450 | 49350 | 49300 | 49450 | 49300 | 614 |
| 471 | 20240409 | 111800 | 49740402150 | 49300 | 49450 | 49500 | 49300 | 1025 |
| 472 | 20240409 | 111700 | 49689765600 | 49450 | 49450 | 49450 | 49400 | 273 |
| 473 | 20240409 | 111600 | 49676265950 | 49400 | 49300 | 49500 | 49300 | 441 |
| 474 | 20240409 | 111500 | 49654482150 | 49300 | 49350 | 49350 | 49250 | 1489 |
| 475 | 20240409 | 111400 | 49581086200 | 49300 | 49400 | 49400 | 49300 | 955 |
| 476 | 20240409 | 111300 | 49533940550 | 49400 | 49550 | 49600 | 49350 | 914 |
| 477 | 20240409 | 111200 | 49488708300 | 49550 | 49350 | 49550 | 49350 | 1186 |
| 478 | 20240409 | 111100 | 49430114100 | 49350 | 49450 | 49450 | 49350 | 836 |
| 479 | 20240409 | 111000 | 49388822000 | 49450 | 49500 | 49550 | 49450 | 945 |
| 480 | 20240409 | 110900 | 49342062950 | 49500 | 49700 | 49700 | 49450 | 2303 |
| 481 | 20240409 | 110800 | 49227979350 | 49700 | 49800 | 49850 | 49650 | 2278 |
| 482 | 20240409 | 110700 | 49114667750 | 49800 | 49650 | 49800 | 49600 | 2048 |
| 483 | 20240409 | 110600 | 49012851500 | 49650 | 49650 | 49700 | 49650 | 797 |
| 484 | 20240409 | 110500 | 48973261200 | 49650 | 49550 | 49650 | 49550 | 785 |
| 485 | 20240409 | 110400 | 48934308450 | 49550 | 49600 | 49600 | 49550 | 396 |
| 486 | 20240409 | 110300 | 48914669550 | 49600 | 49400 | 49650 | 49350 | 1812 |
| 487 | 20240409 | 110200 | 48824961100 | 49400 | 49550 | 49550 | 49400 | 2337 |
| 488 | 20240409 | 110100 | 48709351400 | 49500 | 49550 | 49600 | 49500 | 712 |
| 489 | 20240409 | 110000 | 48674079750 | 49550 | 49550 | 49600 | 49500 | 1236 |
| 490 | 20240409 | 105900 | 48612844600 | 49600 | 49650 | 49700 | 49550 | 1241 |
| 491 | 20240409 | 105800 | 48551261050 | 49650 | 49700 | 49800 | 49500 | 3142 |
| 492 | 20240409 | 105700 | 48395545850 | 49700 | 49700 | 49950 | 49600 | 3540 |
| 493 | 20240409 | 105600 | 48219567950 | 49750 | 49850 | 49900 | 49650 | 1930 |
| 494 | 20240409 | 105500 | 48123504750 | 49950 | 50000 | 50100 | 49900 | 2422 |
| 495 | 20240409 | 105400 | 48002412650 | 50100 | 49700 | 50100 | 49700 | 8820 |
| 496 | 20240409 | 105300 | 47561453500 | 49700 | 49750 | 49800 | 49600 | 1173 |
| 497 | 20240409 | 105200 | 47503188350 | 49800 | 49950 | 50000 | 49600 | 3141 |
| 498 | 20240409 | 105100 | 47346833700 | 49950 | 50000 | 50100 | 49900 | 3139 |
| 499 | 20240409 | 105000 | 47190017950 | 50000 | 49800 | 50200 | 49750 | 19375 |
| 500 | 20240409 | 104900 | 46222140200 | 49800 | 49750 | 49850 | 49700 | 2622 |
| 501 | 20240409 | 104800 | 46091635950 | 49750 | 49600 | 49850 | 49600 | 4496 |
| 502 | 20240409 | 104700 | 45868008700 | 49650 | 49650 | 49650 | 49600 | 1569 |
| 503 | 20240409 | 104600 | 45790133100 | 49700 | 49450 | 49700 | 49450 | 4815 |
| 504 | 20240409 | 104500 | 45551301450 | 49450 | 49450 | 49500 | 49400 | 577 |
| 505 | 20240409 | 104400 | 45522754100 | 49400 | 49500 | 49500 | 49400 | 383 |
| 506 | 20240409 | 104300 | 45503820200 | 49500 | 49350 | 49550 | 49350 | 2837 |
| 507 | 20240409 | 104200 | 45363460250 | 49350 | 49250 | 49350 | 49250 | 1357 |
| 508 | 20240409 | 104100 | 45296583900 | 49250 | 49250 | 49350 | 49250 | 679 |
| 509 | 20240409 | 104000 | 45263127200 | 49250 | 49400 | 49450 | 49250 | 1572 |
| 510 | 20240409 | 103900 | 45185595450 | 49350 | 49250 | 49400 | 49250 | 952 |
| 511 | 20240409 | 103800 | 45138610750 | 49300 | 49250 | 49400 | 49250 | 992 |
| 512 | 20240409 | 103700 | 45089691700 | 49350 | 49450 | 49500 | 49250 | 1648 |
| 513 | 20240409 | 103600 | 45008315500 | 49450 | 49650 | 49700 | 49450 | 2438 |
| 514 | 20240409 | 103500 | 44887551350 | 49650 | 49350 | 49700 | 49350 | 8417 |
| 515 | 20240409 | 103400 | 44470263100 | 49350 | 49050 | 49350 | 49000 | 3175 |
| 516 | 20240409 | 103300 | 44314232100 | 49000 | 49100 | 49100 | 49000 | 280 |
| 517 | 20240409 | 103200 | 44300497050 | 49050 | 49200 | 49300 | 49000 | 931 |
| 518 | 20240409 | 103100 | 44254762450 | 49200 | 49050 | 49300 | 49000 | 1758 |
| 519 | 20240409 | 103000 | 44168433450 | 49050 | 48850 | 49050 | 48750 | 1736 |
| 520 | 20240409 | 102900 | 44083578850 | 48850 | 49150 | 49150 | 48850 | 3603 |
| 521 | 20240409 | 102800 | 43907224300 | 49100 | 49300 | 49300 | 49100 | 1442 |
| 522 | 20240409 | 102700 | 43836300200 | 49250 | 49350 | 49400 | 49250 | 1671 |
| 523 | 20240409 | 102600 | 43753930850 | 49400 | 49400 | 49400 | 49250 | 2041 |
| 524 | 20240409 | 102500 | 43653243950 | 49400 | 49500 | 49500 | 49250 | 1351 |
| 525 | 20240409 | 102400 | 43586455050 | 49300 | 49150 | 49500 | 49150 | 5860 |
| 526 | 20240409 | 102300 | 43297339300 | 49150 | 49200 | 49250 | 49150 | 1056 |
| 527 | 20240409 | 102200 | 43245394750 | 49200 | 49350 | 49350 | 49150 | 3818 |
| 528 | 20240409 | 102100 | 43057255550 | 49300 | 49150 | 49350 | 49150 | 3977 |
| 529 | 20240409 | 102000 | 42861316800 | 49150 | 48950 | 49200 | 48900 | 3114 |
| 530 | 20240409 | 101900 | 42708538600 | 48950 | 49000 | 49050 | 48850 | 2943 |
| 531 | 20240409 | 101800 | 42564500500 | 49000 | 48950 | 49050 | 48900 | 3718 |
| 532 | 20240409 | 101700 | 42382381200 | 48900 | 48800 | 49100 | 48750 | 4714 |
| 533 | 20240409 | 101600 | 42151468700 | 48800 | 48600 | 48900 | 48600 | 4191 |
| 534 | 20240409 | 101500 | 41946939350 | 48650 | 48700 | 48700 | 48600 | 1927 |
| 535 | 20240409 | 101400 | 41853196950 | 48700 | 48550 | 48700 | 48550 | 1838 |
| 536 | 20240409 | 101300 | 41763797300 | 48550 | 48600 | 48750 | 48550 | 2505 |
| 537 | 20240409 | 101200 | 41641985500 | 48700 | 48550 | 48750 | 48450 | 3270 |
| 538 | 20240409 | 101100 | 41483105000 | 48550 | 48400 | 48550 | 48100 | 13987 |
| 539 | 20240409 | 101000 | 40807365050 | 48400 | 48600 | 48600 | 48300 | 4457 |
| 540 | 20240409 | 100900 | 40591204500 | 48500 | 48300 | 48750 | 48150 | 14086 |
| 541 | 20240409 | 100800 | 39911571250 | 48300 | 48700 | 48700 | 48300 | 11951 |
| 542 | 20240409 | 100700 | 39331995650 | 48700 | 48700 | 48750 | 48550 | 5284 |
| 543 | 20240409 | 100600 | 39075029950 | 48700 | 48900 | 48900 | 48500 | 13343 |
| 544 | 20240409 | 100500 | 38425939550 | 48900 | 49050 | 49100 | 48800 | 10735 |
| 545 | 20240409 | 100400 | 37900378500 | 49050 | 49150 | 49250 | 49050 | 9449 |
| 546 | 20240409 | 100300 | 37436231050 | 49150 | 49350 | 49400 | 49150 | 4339 |
| 547 | 20240409 | 100200 | 37222632450 | 49400 | 49550 | 49600 | 49350 | 5634 |
| 548 | 20240409 | 100100 | 36943965450 | 49550 | 49750 | 49750 | 49500 | 5012 |
| 549 | 20240409 | 100000 | 36695313650 | 49800 | 49900 | 49950 | 49750 | 2320 |
| 550 | 20240409 | 095900 | 36579653000 | 49900 | 49950 | 50000 | 49900 | 1193 |
| 551 | 20240409 | 095800 | 36520051850 | 50000 | 50000 | 50100 | 49950 | 2497 |
| 552 | 20240409 | 095700 | 36395193650 | 49950 | 50100 | 50100 | 49950 | 1797 |
| 553 | 20240409 | 095600 | 36305340350 | 50000 | 50100 | 50300 | 49950 | 4845 |
| 554 | 20240409 | 095500 | 36062619750 | 50000 | 50200 | 50300 | 50000 | 4516 |
| 555 | 20240409 | 095400 | 35836117250 | 50200 | 49950 | 50300 | 49900 | 11230 |
| 556 | 20240409 | 095300 | 35272667800 | 49900 | 50000 | 50000 | 49800 | 1943 |
| 557 | 20240409 | 095200 | 35175801250 | 49800 | 50000 | 50100 | 49800 | 3763 |
| 558 | 20240409 | 095100 | 34987810450 | 50000 | 49750 | 50000 | 49750 | 4033 |
| 559 | 20240409 | 095000 | 34786514300 | 49800 | 49700 | 49900 | 49650 | 1187 |
| 560 | 20240409 | 094900 | 34727475000 | 49650 | 50000 | 50100 | 49650 | 4459 |
| 561 | 20240409 | 094800 | 34505362100 | 50000 | 50000 | 50100 | 49950 | 2703 |
| 562 | 20240409 | 094700 | 34370078150 | 49950 | 49950 | 50100 | 49900 | 3605 |
| 563 | 20240409 | 094600 | 34189858950 | 49900 | 49650 | 50000 | 49650 | 4895 |
| 564 | 20240409 | 094500 | 33946000600 | 49600 | 49550 | 49750 | 49350 | 11646 |
| 565 | 20240409 | 094400 | 33369277250 | 49550 | 49900 | 50000 | 49550 | 5752 |
| 566 | 20240409 | 094300 | 33083060900 | 49900 | 50100 | 50100 | 49900 | 2944 |
| 567 | 20240409 | 094200 | 32935844550 | 50100 | 50100 | 50200 | 49950 | 4712 |
| 568 | 20240409 | 094100 | 32699843750 | 50000 | 50000 | 50100 | 49800 | 7721 |
| 569 | 20240409 | 094000 | 32314433800 | 49950 | 49950 | 50100 | 49900 | 6108 |
| 570 | 20240409 | 093900 | 32009182550 | 50000 | 49900 | 50100 | 49800 | 8281 |
| 571 | 20240409 | 093800 | 31595656050 | 49900 | 50600 | 50600 | 49850 | 18572 |
| 572 | 20240409 | 093700 | 30661921400 | 50600 | 50200 | 50700 | 50200 | 27991 |
| 573 | 20240409 | 093600 | 29251313400 | 50200 | 49650 | 50300 | 49650 | 22364 |
| 574 | 20240409 | 093500 | 28132666350 | 49600 | 49400 | 49750 | 49350 | 4434 |
| 575 | 20240409 | 093400 | 27912680900 | 49600 | 49450 | 49600 | 49350 | 4775 |
| 576 | 20240409 | 093300 | 27676313900 | 49400 | 49500 | 49500 | 49400 | 1615 |
| 577 | 20240409 | 093200 | 27596441550 | 49400 | 49550 | 49550 | 49400 | 2026 |
| 578 | 20240409 | 093100 | 27496192150 | 49500 | 49550 | 49700 | 49350 | 2926 |
| 579 | 20240409 | 093000 | 27351142000 | 49450 | 49650 | 49700 | 49450 | 4332 |
| 580 | 20240409 | 092900 | 27136171950 | 49700 | 49500 | 49700 | 49250 | 7533 |
| 581 | 20240409 | 092800 | 26763151400 | 49450 | 49550 | 49650 | 49400 | 3236 |
| 582 | 20240409 | 092700 | 26603023100 | 49550 | 49100 | 49550 | 49100 | 4705 |
| 583 | 20240409 | 092600 | 26371274750 | 49100 | 49150 | 49150 | 49100 | 1868 |
| 584 | 20240409 | 092500 | 26279487100 | 49150 | 49100 | 49150 | 49000 | 3718 |
| 585 | 20240409 | 092400 | 26097097100 | 49100 | 49150 | 49250 | 49000 | 10850 |
| 586 | 20240409 | 092300 | 25564736950 | 49150 | 49600 | 49650 | 49100 | 5806 |
| 587 | 20240409 | 092200 | 25278579000 | 49650 | 49950 | 49950 | 49350 | 10357 |
| 588 | 20240409 | 092100 | 24764624550 | 49950 | 49750 | 50200 | 49650 | 21881 |
| 589 | 20240409 | 092000 | 23673079850 | 49700 | 49700 | 49800 | 49600 | 3264 |
| 590 | 20240409 | 091900 | 23510820350 | 49650 | 49600 | 49800 | 49550 | 14196 |
| 591 | 20240409 | 091800 | 22805839600 | 49600 | 49250 | 49650 | 49100 | 8619 |
| 592 | 20240409 | 091700 | 22380657900 | 49250 | 48950 | 49300 | 48950 | 9799 |
| 593 | 20240409 | 091600 | 21899744200 | 48950 | 48900 | 49000 | 48850 | 7032 |
| 594 | 20240409 | 091500 | 21555740150 | 48900 | 49100 | 49150 | 48700 | 14809 |
| 595 | 20240409 | 091400 | 20831062300 | 49100 | 49200 | 49550 | 49000 | 8952 |
| 596 | 20240409 | 091300 | 20390380000 | 49100 | 49700 | 49750 | 49000 | 18040 |
| 597 | 20240409 | 091200 | 19501754900 | 49500 | 50100 | 50200 | 49500 | 12272 |
| 598 | 20240409 | 091100 | 18890286650 | 50000 | 50000 | 50100 | 49600 | 9946 |
| 599 | 20240409 | 091000 | 18393809400 | 50000 | 49950 | 50000 | 49400 | 23889 |
| 600 | 20240409 | 090900 | 17205495500 | 49950 | 50500 | 50600 | 49850 | 23115 |
| 601 | 20240409 | 090800 | 16046328250 | 50600 | 50900 | 50900 | 50400 | 25135 |
| 602 | 20240409 | 090700 | 14771191150 | 50800 | 50500 | 50900 | 50100 | 25720 |
| 603 | 20240409 | 090600 | 13472161450 | 50400 | 50800 | 50900 | 50300 | 37079 |
| 604 | 20240409 | 090500 | 11593594950 | 50800 | 49950 | 51000 | 49950 | 38745 |
| 605 | 20240409 | 090400 | 9633976150 | 49900 | 50300 | 50500 | 49850 | 23010 |
| 606 | 20240409 | 090300 | 8481427600 | 50400 | 50400 | 50700 | 50000 | 40491 |
| 607 | 20240409 | 090200 | 6443054600 | 50400 | 49900 | 50500 | 49800 | 39418 |
| 608 | 20240409 | 090100 | 4466437750 | 50000 | 49400 | 50200 | 49300 | 40405 |
| 609 | 20240409 | 090000 | 2453910000 | 49350 | 48200 | 49800 | 48200 | 46575 |