31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 183900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 15474 |
| 3 | 20240408 | 183800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240408 | 183700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240408 | 183600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240408 | 183500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240408 | 183400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240408 | 183300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240408 | 183200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240408 | 183100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240408 | 183000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240408 | 182900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240408 | 182800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240408 | 182700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240408 | 182600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240408 | 182500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240408 | 182400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240408 | 182300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240408 | 182200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240408 | 182100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240408 | 182000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240408 | 181900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240408 | 181800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240408 | 181700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240408 | 181600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240408 | 181500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240408 | 181400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240408 | 181300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240408 | 181200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240408 | 181100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240408 | 181000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240408 | 180900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 15474 |
| 33 | 20240408 | 180800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240408 | 180700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240408 | 180600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240408 | 180500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240408 | 180400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240408 | 180300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240408 | 180200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240408 | 180100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240408 | 180000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240408 | 175900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240408 | 175800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240408 | 175700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240408 | 175600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240408 | 175500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240408 | 175400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240408 | 175300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240408 | 175200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240408 | 175100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240408 | 175000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240408 | 174900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240408 | 174800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240408 | 174700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240408 | 174600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240408 | 174500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240408 | 174400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240408 | 174300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240408 | 174200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240408 | 174100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240408 | 174000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240408 | 173900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 15474 |
| 63 | 20240408 | 173800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240408 | 173700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240408 | 173600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240408 | 173500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240408 | 173400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240408 | 173300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240408 | 173200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240408 | 173100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240408 | 173000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240408 | 172900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240408 | 172800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240408 | 172700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240408 | 172600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240408 | 172500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240408 | 172400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240408 | 172300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240408 | 172200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240408 | 172100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240408 | 172000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240408 | 171900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240408 | 171800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240408 | 171700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240408 | 171600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240408 | 171500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240408 | 171400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240408 | 171300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240408 | 171200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240408 | 171100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240408 | 171000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240408 | 170900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 15474 |
| 93 | 20240408 | 170800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240408 | 170700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240408 | 170600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240408 | 170500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240408 | 170400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240408 | 170300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240408 | 170200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240408 | 170100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240408 | 170000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240408 | 165900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240408 | 165800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240408 | 165700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240408 | 165600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240408 | 165500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240408 | 165400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240408 | 165300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240408 | 165200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240408 | 165100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240408 | 165000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240408 | 164900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240408 | 164800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240408 | 164700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240408 | 164600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240408 | 164500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240408 | 164400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240408 | 164300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240408 | 164200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240408 | 164100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240408 | 164000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240408 | 163900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 15474 |
| 123 | 20240408 | 163800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240408 | 163700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240408 | 163600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240408 | 163500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240408 | 163400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240408 | 163300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240408 | 163200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240408 | 163100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240408 | 163000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240408 | 162900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240408 | 162800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240408 | 162700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240408 | 162600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240408 | 162500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240408 | 162400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240408 | 162300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240408 | 162200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240408 | 162100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240408 | 162000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240408 | 161900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240408 | 161800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240408 | 161700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240408 | 161600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240408 | 161500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240408 | 161400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240408 | 161300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240408 | 161200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240408 | 161100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240408 | 161000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240408 | 160900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 15474 |
| 153 | 20240408 | 160800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240408 | 160700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240408 | 160600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240408 | 160500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240408 | 160400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240408 | 160300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240408 | 160200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240408 | 160100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240408 | 160000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240408 | 155900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240408 | 155800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240408 | 155700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240408 | 155600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240408 | 155500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240408 | 155400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240408 | 155300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240408 | 155200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240408 | 155100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240408 | 155000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240408 | 154900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240408 | 154800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240408 | 154700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240408 | 154600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240408 | 154500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240408 | 154400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240408 | 154300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240408 | 154200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240408 | 154100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240408 | 154000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240408 | 153900 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 15474 |
| 183 | 20240408 | 153800 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240408 | 153700 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240408 | 153600 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240408 | 153500 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240408 | 153400 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240408 | 153300 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240408 | 153200 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240408 | 153100 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240408 | 153000 | 8548305700 | 31850 | 31850 | 31850 | 31850 | 15474 |
| 192 | 20240408 | 152900 | 8055458800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240408 | 152800 | 8055458800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240408 | 152700 | 8055458800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240408 | 152600 | 8055458800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240408 | 152500 | 8055458800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240408 | 152400 | 8055458800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240408 | 152300 | 8055458800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240408 | 152200 | 8055458800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240408 | 152100 | 8055458800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240408 | 152000 | 8055458800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240408 | 151900 | 8055458800 | 32000 | 32000 | 32000 | 31850 | 388 |
| 203 | 20240408 | 151800 | 8043089750 | 32000 | 31950 | 32000 | 31850 | 1716 |
| 204 | 20240408 | 151700 | 7988275550 | 31900 | 31950 | 32000 | 31850 | 2215 |
| 205 | 20240408 | 151600 | 7917556450 | 31950 | 31950 | 31950 | 31900 | 923 |
| 206 | 20240408 | 151500 | 7888067600 | 31950 | 31900 | 31950 | 31900 | 1841 |
| 207 | 20240408 | 151400 | 7829271350 | 31900 | 31950 | 32000 | 31900 | 8669 |
| 208 | 20240408 | 151300 | 7552302950 | 32000 | 32000 | 32000 | 31950 | 278 |
| 209 | 20240408 | 151200 | 7543407150 | 32000 | 31950 | 32000 | 31950 | 111 |
| 210 | 20240408 | 151100 | 7539855200 | 32000 | 32000 | 32000 | 31950 | 530 |
| 211 | 20240408 | 151000 | 7522895350 | 31950 | 31950 | 31950 | 31900 | 1260 |
| 212 | 20240408 | 150900 | 7482644400 | 31950 | 31950 | 31950 | 31900 | 1999 |
| 213 | 20240408 | 150800 | 7418776650 | 31950 | 31950 | 31950 | 31950 | 1424 |
| 214 | 20240408 | 150700 | 7373279850 | 31950 | 31950 | 31950 | 31900 | 2255 |
| 215 | 20240408 | 150600 | 7301252700 | 31900 | 31850 | 31900 | 31850 | 6187 |
| 216 | 20240408 | 150500 | 7103890450 | 31900 | 31850 | 31900 | 31850 | 1557 |
| 217 | 20240408 | 150400 | 7054231850 | 31800 | 31850 | 31850 | 31800 | 1863 |
| 218 | 20240408 | 150300 | 6994896000 | 31850 | 31850 | 31850 | 31850 | 815 |
| 219 | 20240408 | 150200 | 6968938250 | 31850 | 31850 | 31850 | 31800 | 353 |
| 220 | 20240408 | 150100 | 6957695350 | 31850 | 31850 | 31850 | 31800 | 567 |
| 221 | 20240408 | 150000 | 6939646100 | 31850 | 31850 | 31850 | 31800 | 319 |
| 222 | 20240408 | 145900 | 6929491900 | 31850 | 31850 | 31850 | 31800 | 307 |
| 223 | 20240408 | 145800 | 6919718600 | 31850 | 31800 | 31850 | 31800 | 124 |
| 224 | 20240408 | 145700 | 6915773550 | 31850 | 31850 | 31850 | 31800 | 94 |
| 225 | 20240408 | 145600 | 6912780350 | 31850 | 31850 | 31850 | 31800 | 424 |
| 226 | 20240408 | 145500 | 6899277950 | 31850 | 31800 | 31850 | 31800 | 150 |
| 227 | 20240408 | 145400 | 6894502400 | 31850 | 31800 | 31850 | 31800 | 94 |
| 228 | 20240408 | 145300 | 6891508700 | 31800 | 31850 | 31850 | 31800 | 100 |
| 229 | 20240408 | 145200 | 6888325600 | 31850 | 31750 | 31850 | 31750 | 739 |
| 230 | 20240408 | 145100 | 6864824350 | 31800 | 31800 | 31800 | 31750 | 558 |
| 231 | 20240408 | 145000 | 6847081900 | 31750 | 31800 | 31800 | 31750 | 183 |
| 232 | 20240408 | 144900 | 6841264250 | 31800 | 31800 | 31800 | 31750 | 6773 |
| 233 | 20240408 | 144800 | 6625883350 | 31800 | 31800 | 31800 | 31750 | 256 |
| 234 | 20240408 | 144700 | 6617749850 | 31800 | 31750 | 31800 | 31750 | 64 |
| 235 | 20240408 | 144600 | 6615716650 | 31800 | 31850 | 31850 | 31750 | 1223 |
| 236 | 20240408 | 144500 | 6576827800 | 31800 | 31800 | 31850 | 31800 | 2619 |
| 237 | 20240408 | 144400 | 6493542300 | 31800 | 31850 | 31850 | 31800 | 382 |
| 238 | 20240408 | 144300 | 6481390850 | 31850 | 31850 | 31850 | 31800 | 272 |
| 239 | 20240408 | 144200 | 6472729600 | 31800 | 31850 | 31850 | 31800 | 199 |
| 240 | 20240408 | 144100 | 6466392000 | 31850 | 31850 | 31850 | 31800 | 258 |
| 241 | 20240408 | 144000 | 6458176400 | 31800 | 31850 | 31850 | 31800 | 92 |
| 242 | 20240408 | 143900 | 6455248050 | 31850 | 31800 | 31850 | 31800 | 94 |
| 243 | 20240408 | 143800 | 6452255550 | 31850 | 31800 | 31850 | 31800 | 99 |
| 244 | 20240408 | 143700 | 6449104350 | 31850 | 31850 | 31850 | 31800 | 165 |
| 245 | 20240408 | 143600 | 6443851050 | 31800 | 31850 | 31850 | 31800 | 101 |
| 246 | 20240408 | 143500 | 6440636650 | 31800 | 31800 | 31850 | 31800 | 155 |
| 247 | 20240408 | 143400 | 6435703050 | 31850 | 31800 | 31850 | 31800 | 49 |
| 248 | 20240408 | 143300 | 6434142900 | 31850 | 31850 | 31850 | 31800 | 202 |
| 249 | 20240408 | 143200 | 6427715000 | 31850 | 31850 | 31850 | 31800 | 207 |
| 250 | 20240408 | 143100 | 6421125300 | 31800 | 31800 | 31850 | 31800 | 167 |
| 251 | 20240408 | 143000 | 6415806900 | 31850 | 31850 | 31850 | 31800 | 117 |
| 252 | 20240408 | 142900 | 6412083050 | 31850 | 31850 | 31850 | 31800 | 589 |
| 253 | 20240408 | 142800 | 6393349250 | 31850 | 31850 | 31850 | 31800 | 94 |
| 254 | 20240408 | 142700 | 6390357200 | 31850 | 31850 | 31850 | 31800 | 232 |
| 255 | 20240408 | 142600 | 6382971000 | 31850 | 31850 | 31850 | 31800 | 341 |
| 256 | 20240408 | 142500 | 6372110450 | 31850 | 31800 | 31850 | 31800 | 758 |
| 257 | 20240408 | 142400 | 6348005550 | 31800 | 31850 | 31850 | 31800 | 103 |
| 258 | 20240408 | 142300 | 6344726300 | 31850 | 31850 | 31850 | 31800 | 307 |
| 259 | 20240408 | 142200 | 6334962300 | 31800 | 31800 | 31850 | 31800 | 129 |
| 260 | 20240408 | 142100 | 6330856350 | 31850 | 31850 | 31850 | 31800 | 91 |
| 261 | 20240408 | 142000 | 6327958300 | 31800 | 31850 | 31850 | 31800 | 77 |
| 262 | 20240408 | 141900 | 6325507650 | 31850 | 31800 | 31850 | 31800 | 277 |
| 263 | 20240408 | 141800 | 6316685650 | 31850 | 31850 | 31850 | 31800 | 114 |
| 264 | 20240408 | 141700 | 6313056700 | 31850 | 31850 | 31850 | 31800 | 96 |
| 265 | 20240408 | 141600 | 6310000800 | 31850 | 31850 | 31850 | 31800 | 195 |
| 266 | 20240408 | 141500 | 6303795900 | 31850 | 31750 | 31850 | 31750 | 681 |
| 267 | 20240408 | 141400 | 6282141500 | 31750 | 31750 | 31800 | 31750 | 315 |
| 268 | 20240408 | 141300 | 6272132900 | 31750 | 31750 | 31800 | 31750 | 166 |
| 269 | 20240408 | 141200 | 6266855900 | 31800 | 31800 | 31800 | 31750 | 124 |
| 270 | 20240408 | 141100 | 6262914600 | 31800 | 31800 | 31800 | 31750 | 641 |
| 271 | 20240408 | 141000 | 6242531200 | 31800 | 31750 | 31800 | 31750 | 479 |
| 272 | 20240408 | 140900 | 6227304250 | 31750 | 31850 | 31850 | 31750 | 1561 |
| 273 | 20240408 | 140800 | 6177621100 | 31800 | 31850 | 31850 | 31800 | 105 |
| 274 | 20240408 | 140700 | 6174277800 | 31850 | 31750 | 31850 | 31750 | 2559 |
| 275 | 20240408 | 140600 | 6092902800 | 31800 | 31800 | 31850 | 31750 | 3773 |
| 276 | 20240408 | 140500 | 5973062700 | 31850 | 31850 | 31850 | 31800 | 98 |
| 277 | 20240408 | 140400 | 5969944100 | 31850 | 31850 | 31850 | 31800 | 437 |
| 278 | 20240408 | 140300 | 5956042450 | 31850 | 31800 | 31850 | 31800 | 62 |
| 279 | 20240408 | 140200 | 5954069050 | 31850 | 31850 | 31850 | 31800 | 95 |
| 280 | 20240408 | 140100 | 5951045250 | 31800 | 31850 | 31850 | 31800 | 139 |
| 281 | 20240408 | 140000 | 5946618500 | 31850 | 31850 | 31850 | 31800 | 1368 |
| 282 | 20240408 | 135900 | 5903113550 | 31800 | 31800 | 31850 | 31800 | 191 |
| 283 | 20240408 | 135800 | 5897036550 | 31800 | 31800 | 31850 | 31800 | 91 |
| 284 | 20240408 | 135700 | 5894139250 | 31850 | 31850 | 31850 | 31800 | 128 |
| 285 | 20240408 | 135600 | 5890065550 | 31850 | 31850 | 31850 | 31800 | 420 |
| 286 | 20240408 | 135500 | 5876706450 | 31800 | 31850 | 31850 | 31800 | 143 |
| 287 | 20240408 | 135400 | 5872156200 | 31800 | 31800 | 31850 | 31800 | 131 |
| 288 | 20240408 | 135300 | 5867988450 | 31850 | 31850 | 31850 | 31800 | 121 |
| 289 | 20240408 | 135200 | 5864135100 | 31850 | 31850 | 31850 | 31800 | 79 |
| 290 | 20240408 | 135100 | 5861621250 | 31850 | 31850 | 31850 | 31800 | 171 |
| 291 | 20240408 | 135000 | 5856179900 | 31800 | 31850 | 31850 | 31800 | 143 |
| 292 | 20240408 | 134900 | 5851627750 | 31800 | 31850 | 31850 | 31800 | 554 |
| 293 | 20240408 | 134800 | 5834007850 | 31850 | 31850 | 31900 | 31800 | 1537 |
| 294 | 20240408 | 134700 | 5785037950 | 31900 | 31900 | 31900 | 31850 | 1209 |
| 295 | 20240408 | 134600 | 5746528400 | 31850 | 31900 | 31950 | 31850 | 1680 |
| 296 | 20240408 | 134500 | 5692933050 | 31900 | 31950 | 31950 | 31900 | 359 |
| 297 | 20240408 | 134400 | 5681475700 | 31950 | 31950 | 31950 | 31900 | 246 |
| 298 | 20240408 | 134300 | 5673625000 | 31950 | 31950 | 31950 | 31900 | 129 |
| 299 | 20240408 | 134200 | 5669506300 | 31900 | 31950 | 31950 | 31900 | 136 |
| 300 | 20240408 | 134100 | 5665163350 | 31950 | 31950 | 31950 | 31900 | 118 |
| 301 | 20240408 | 134000 | 5661396900 | 31950 | 31950 | 31950 | 31900 | 583 |
| 302 | 20240408 | 133900 | 5642770450 | 31900 | 31950 | 31950 | 31900 | 113 |
| 303 | 20240408 | 133800 | 5639162350 | 31900 | 31950 | 31950 | 31900 | 69 |
| 304 | 20240408 | 133700 | 5636958350 | 31900 | 31900 | 31950 | 31900 | 633 |
| 305 | 20240408 | 133600 | 5616736500 | 31950 | 31950 | 31950 | 31900 | 265 |
| 306 | 20240408 | 133500 | 5608272750 | 31950 | 31950 | 31950 | 31900 | 102 |
| 307 | 20240408 | 133400 | 5605014250 | 31950 | 31900 | 31950 | 31900 | 151 |
| 308 | 20240408 | 133300 | 5600193350 | 31950 | 31950 | 31950 | 31900 | 118 |
| 309 | 20240408 | 133200 | 5596424650 | 31900 | 31950 | 31950 | 31900 | 114 |
| 310 | 20240408 | 133100 | 5592784850 | 31950 | 31950 | 31950 | 31900 | 199 |
| 311 | 20240408 | 133000 | 5586428800 | 31950 | 31950 | 31950 | 31900 | 100 |
| 312 | 20240408 | 132900 | 5583235400 | 31950 | 31950 | 31950 | 31900 | 133 |
| 313 | 20240408 | 132800 | 5578988050 | 31950 | 31950 | 31950 | 31900 | 163 |
| 314 | 20240408 | 132700 | 5573783650 | 31900 | 31950 | 31950 | 31900 | 383 |
| 315 | 20240408 | 132600 | 5561549650 | 31900 | 31900 | 31950 | 31900 | 300 |
| 316 | 20240408 | 132500 | 5551975100 | 31950 | 31950 | 31950 | 31900 | 99 |
| 317 | 20240408 | 132400 | 5548814000 | 31950 | 31950 | 31950 | 31900 | 112 |
| 318 | 20240408 | 132300 | 5545237300 | 31950 | 31950 | 31950 | 31900 | 128 |
| 319 | 20240408 | 132200 | 5541148850 | 31900 | 31950 | 31950 | 31900 | 111 |
| 320 | 20240408 | 132100 | 5537605400 | 31950 | 31950 | 31950 | 31900 | 107 |
| 321 | 20240408 | 132000 | 5534188750 | 31950 | 31900 | 31950 | 31900 | 137 |
| 322 | 20240408 | 131900 | 5529811900 | 31900 | 31900 | 31950 | 31900 | 608 |
| 323 | 20240408 | 131800 | 5510414000 | 31900 | 31950 | 31950 | 31900 | 144 |
| 324 | 20240408 | 131700 | 5505816150 | 31950 | 31950 | 31950 | 31900 | 135 |
| 325 | 20240408 | 131600 | 5501503150 | 31900 | 31950 | 31950 | 31900 | 143 |
| 326 | 20240408 | 131500 | 5496937000 | 31950 | 31900 | 31950 | 31900 | 79 |
| 327 | 20240408 | 131400 | 5494413350 | 31950 | 31900 | 31950 | 31900 | 796 |
| 328 | 20240408 | 131300 | 5469017550 | 31900 | 31950 | 31950 | 31900 | 1785 |
| 329 | 20240408 | 131200 | 5412070500 | 31950 | 31950 | 31950 | 31900 | 140 |
| 330 | 20240408 | 131100 | 5407599200 | 31950 | 31950 | 31950 | 31900 | 83 |
| 331 | 20240408 | 131000 | 5404949100 | 31900 | 31950 | 31950 | 31900 | 171 |
| 332 | 20240408 | 130900 | 5399486700 | 31950 | 31950 | 31950 | 31900 | 167 |
| 333 | 20240408 | 130800 | 5394155650 | 31950 | 31900 | 31950 | 31850 | 630 |
| 334 | 20240408 | 130700 | 5374060100 | 31900 | 31900 | 31900 | 31850 | 251 |
| 335 | 20240408 | 130600 | 5366053350 | 31850 | 31900 | 31900 | 31850 | 200 |
| 336 | 20240408 | 130500 | 5359675350 | 31900 | 31900 | 31900 | 31850 | 120 |
| 337 | 20240408 | 130400 | 5355847600 | 31900 | 31900 | 31950 | 31850 | 1218 |
| 338 | 20240408 | 130300 | 5316993400 | 31900 | 31950 | 31950 | 31900 | 1140 |
| 339 | 20240408 | 130200 | 5280621650 | 31950 | 31950 | 31950 | 31900 | 131 |
| 340 | 20240408 | 130100 | 5276437450 | 31950 | 31950 | 31950 | 31900 | 299 |
| 341 | 20240408 | 130000 | 5266892800 | 31950 | 31900 | 31950 | 31900 | 67 |
| 342 | 20240408 | 125900 | 5264752550 | 31950 | 31950 | 31950 | 31900 | 152 |
| 343 | 20240408 | 125800 | 5259898100 | 31950 | 31950 | 31950 | 31900 | 153 |
| 344 | 20240408 | 125700 | 5255013500 | 31950 | 31900 | 31950 | 31900 | 56 |
| 345 | 20240408 | 125600 | 5253224750 | 31950 | 31950 | 31950 | 31900 | 146 |
| 346 | 20240408 | 125500 | 5248563500 | 31950 | 31900 | 31950 | 31900 | 936 |
| 347 | 20240408 | 125400 | 5218660450 | 31950 | 32000 | 32000 | 31900 | 308 |
| 348 | 20240408 | 125300 | 5208816950 | 31950 | 31950 | 32000 | 31950 | 202 |
| 349 | 20240408 | 125200 | 5202361750 | 31950 | 32000 | 32000 | 31950 | 171 |
| 350 | 20240408 | 125100 | 5196890050 | 31950 | 31950 | 32000 | 31950 | 240 |
| 351 | 20240408 | 125000 | 5189221350 | 32000 | 31900 | 32000 | 31850 | 1438 |
| 352 | 20240408 | 124900 | 5143295350 | 31900 | 31900 | 31900 | 31850 | 154 |
| 353 | 20240408 | 124800 | 5138383000 | 31900 | 31900 | 31900 | 31850 | 867 |
| 354 | 20240408 | 124700 | 5110738150 | 31900 | 31900 | 31900 | 31850 | 113 |
| 355 | 20240408 | 124600 | 5107133750 | 31850 | 31900 | 31900 | 31850 | 112 |
| 356 | 20240408 | 124500 | 5103564100 | 31900 | 31900 | 31900 | 31850 | 157 |
| 357 | 20240408 | 124400 | 5098558100 | 31900 | 31900 | 31900 | 31850 | 131 |
| 358 | 20240408 | 124300 | 5094379600 | 31900 | 31900 | 31900 | 31850 | 140 |
| 359 | 20240408 | 124200 | 5089915550 | 31850 | 31850 | 31900 | 31850 | 72 |
| 360 | 20240408 | 124100 | 5087619300 | 31900 | 31900 | 31900 | 31850 | 144 |
| 361 | 20240408 | 124000 | 5083027900 | 31900 | 31900 | 31900 | 31850 | 120 |
| 362 | 20240408 | 123900 | 5079201800 | 31900 | 31900 | 31900 | 31850 | 521 |
| 363 | 20240408 | 123800 | 5062582950 | 31900 | 31900 | 31900 | 31850 | 261 |
| 364 | 20240408 | 123700 | 5054259200 | 31900 | 31950 | 31950 | 31850 | 716 |
| 365 | 20240408 | 123600 | 5031417600 | 31900 | 32000 | 32000 | 31900 | 243 |
| 366 | 20240408 | 123500 | 5023655350 | 32000 | 31950 | 32000 | 31950 | 108 |
| 367 | 20240408 | 123400 | 5020203800 | 31950 | 31950 | 31950 | 31900 | 516 |
| 368 | 20240408 | 123300 | 5003718000 | 31900 | 31950 | 31950 | 31900 | 365 |
| 369 | 20240408 | 123200 | 4992058350 | 32000 | 31950 | 32000 | 31950 | 409 |
| 370 | 20240408 | 123100 | 4978986000 | 32000 | 31950 | 32000 | 31950 | 41 |
| 371 | 20240408 | 123000 | 4977674550 | 32000 | 31950 | 32000 | 31950 | 202 |
| 372 | 20240408 | 122900 | 4971214100 | 32000 | 32000 | 32000 | 31950 | 80 |
| 373 | 20240408 | 122800 | 4968655350 | 32000 | 32050 | 32050 | 31950 | 1093 |
| 374 | 20240408 | 122700 | 4933676850 | 32050 | 32050 | 32050 | 32000 | 69 |
| 375 | 20240408 | 122600 | 4931467200 | 32050 | 32000 | 32050 | 32000 | 172 |
| 376 | 20240408 | 122500 | 4925955450 | 32050 | 32000 | 32050 | 32000 | 98 |
| 377 | 20240408 | 122400 | 4922816650 | 32050 | 32050 | 32050 | 32000 | 79 |
| 378 | 20240408 | 122300 | 4920286000 | 32050 | 32050 | 32050 | 32000 | 139 |
| 379 | 20240408 | 122200 | 4915833000 | 32000 | 32050 | 32050 | 32000 | 142 |
| 380 | 20240408 | 122100 | 4911283900 | 32050 | 32050 | 32050 | 32000 | 85 |
| 381 | 20240408 | 122000 | 4908560050 | 32050 | 32050 | 32050 | 32000 | 311 |
| 382 | 20240408 | 121900 | 4898594700 | 32050 | 32050 | 32050 | 32000 | 170 |
| 383 | 20240408 | 121800 | 4893150150 | 32050 | 32000 | 32050 | 32000 | 770 |
| 384 | 20240408 | 121700 | 4868484200 | 32000 | 32100 | 32100 | 32000 | 842 |
| 385 | 20240408 | 121600 | 4841499750 | 32100 | 32050 | 32100 | 32050 | 35 |
| 386 | 20240408 | 121500 | 4840376800 | 32100 | 32100 | 32100 | 32050 | 178 |
| 387 | 20240408 | 121400 | 4834664950 | 32100 | 32050 | 32100 | 32050 | 181 |
| 388 | 20240408 | 121300 | 4828856150 | 32100 | 32100 | 32100 | 32050 | 154 |
| 389 | 20240408 | 121200 | 4823914750 | 32100 | 32100 | 32100 | 32050 | 198 |
| 390 | 20240408 | 121100 | 4817560850 | 32100 | 32100 | 32100 | 32050 | 318 |
| 391 | 20240408 | 121000 | 4807353950 | 32100 | 32100 | 32100 | 32050 | 99 |
| 392 | 20240408 | 120900 | 4804178100 | 32100 | 32100 | 32100 | 32050 | 105 |
| 393 | 20240408 | 120800 | 4800808200 | 32050 | 32050 | 32100 | 32000 | 288 |
| 394 | 20240408 | 120700 | 4791576150 | 32000 | 32050 | 32050 | 32000 | 420 |
| 395 | 20240408 | 120600 | 4778117000 | 32000 | 32000 | 32100 | 32000 | 1524 |
| 396 | 20240408 | 120500 | 4729275650 | 32050 | 32050 | 32050 | 32000 | 94 |
| 397 | 20240408 | 120400 | 4726264850 | 32050 | 32050 | 32050 | 32000 | 236 |
| 398 | 20240408 | 120300 | 4718703050 | 32050 | 32050 | 32100 | 32000 | 121 |
| 399 | 20240408 | 120200 | 4714825350 | 32000 | 32100 | 32100 | 32000 | 375 |
| 400 | 20240408 | 120100 | 4702806950 | 32050 | 32100 | 32100 | 32050 | 84 |
| 401 | 20240408 | 120000 | 4700110950 | 32100 | 32050 | 32100 | 32000 | 443 |
| 402 | 20240408 | 115900 | 4685909650 | 32100 | 32100 | 32150 | 32050 | 188 |
| 403 | 20240408 | 115800 | 4679875950 | 32100 | 32050 | 32150 | 32050 | 2151 |
| 404 | 20240408 | 115700 | 4610829150 | 32100 | 32100 | 32100 | 32050 | 218 |
| 405 | 20240408 | 115600 | 4603834200 | 32100 | 32100 | 32100 | 32050 | 164 |
| 406 | 20240408 | 115500 | 4598570750 | 32050 | 32050 | 32100 | 32050 | 337 |
| 407 | 20240408 | 115400 | 4587755500 | 32050 | 32000 | 32050 | 32000 | 1098 |
| 408 | 20240408 | 115300 | 4552567700 | 32050 | 32000 | 32050 | 31950 | 3255 |
| 409 | 20240408 | 115200 | 4448403150 | 32000 | 31900 | 32000 | 31900 | 2302 |
| 410 | 20240408 | 115100 | 4374856000 | 31950 | 31950 | 31950 | 31900 | 77 |
| 411 | 20240408 | 115000 | 4372396600 | 31950 | 31900 | 31950 | 31900 | 228 |
| 412 | 20240408 | 114900 | 4365115400 | 31950 | 31900 | 31950 | 31900 | 125 |
| 413 | 20240408 | 114800 | 4361123950 | 31950 | 31950 | 31950 | 31900 | 98 |
| 414 | 20240408 | 114700 | 4357994100 | 31950 | 31950 | 31950 | 31900 | 168 |
| 415 | 20240408 | 114600 | 4352628800 | 31900 | 31900 | 31950 | 31900 | 231 |
| 416 | 20240408 | 114500 | 4345254400 | 31900 | 31900 | 31950 | 31900 | 579 |
| 417 | 20240408 | 114400 | 4326779100 | 31950 | 31900 | 31950 | 31900 | 323 |
| 418 | 20240408 | 114300 | 4316461550 | 31950 | 31900 | 31950 | 31900 | 76 |
| 419 | 20240408 | 114200 | 4314034100 | 31950 | 31750 | 31950 | 31750 | 13115 |
| 420 | 20240408 | 114100 | 3896803450 | 31800 | 31750 | 31800 | 31750 | 1243 |
| 421 | 20240408 | 114000 | 3857284500 | 31800 | 31800 | 31800 | 31750 | 149 |
| 422 | 20240408 | 113900 | 3852547950 | 31800 | 31800 | 31800 | 31750 | 644 |
| 423 | 20240408 | 113800 | 3832070750 | 31800 | 31750 | 31800 | 31750 | 153 |
| 424 | 20240408 | 113700 | 3827207450 | 31800 | 31750 | 31800 | 31750 | 279 |
| 425 | 20240408 | 113600 | 3818343850 | 31800 | 31750 | 31800 | 31750 | 229 |
| 426 | 20240408 | 113500 | 3811064600 | 31800 | 31750 | 31800 | 31700 | 549 |
| 427 | 20240408 | 113400 | 3793629850 | 31750 | 31700 | 31750 | 31700 | 218 |
| 428 | 20240408 | 113300 | 3786715350 | 31700 | 31800 | 31800 | 31700 | 89 |
| 429 | 20240408 | 113200 | 3783890100 | 31800 | 31750 | 31800 | 31700 | 444 |
| 430 | 20240408 | 113100 | 3769796100 | 31800 | 31750 | 31800 | 31700 | 777 |
| 431 | 20240408 | 113000 | 3745122250 | 31750 | 31700 | 31750 | 31700 | 352 |
| 432 | 20240408 | 112900 | 3733946850 | 31750 | 31700 | 31750 | 31650 | 6710 |
| 433 | 20240408 | 112800 | 3521137950 | 31700 | 31650 | 31700 | 31650 | 69 |
| 434 | 20240408 | 112700 | 3518951100 | 31700 | 31650 | 31700 | 31650 | 188 |
| 435 | 20240408 | 112600 | 3512994650 | 31700 | 31700 | 31700 | 31650 | 109 |
| 436 | 20240408 | 112500 | 3509541150 | 31650 | 31650 | 31700 | 31650 | 98 |
| 437 | 20240408 | 112400 | 3506435300 | 31700 | 31700 | 31700 | 31650 | 245 |
| 438 | 20240408 | 112300 | 3498672300 | 31650 | 31700 | 31700 | 31650 | 60 |
| 439 | 20240408 | 112200 | 3496771750 | 31650 | 31700 | 31700 | 31650 | 140 |
| 440 | 20240408 | 112100 | 3492335850 | 31650 | 31700 | 31700 | 31650 | 123 |
| 441 | 20240408 | 112000 | 3488438850 | 31700 | 31700 | 31700 | 31650 | 103 |
| 442 | 20240408 | 111900 | 3485176550 | 31700 | 31650 | 31700 | 31650 | 81 |
| 443 | 20240408 | 111800 | 3482611700 | 31700 | 31650 | 31700 | 31650 | 124 |
| 444 | 20240408 | 111700 | 3478683600 | 31650 | 31700 | 31700 | 31650 | 72 |
| 445 | 20240408 | 111600 | 3476402950 | 31700 | 31650 | 31700 | 31650 | 107 |
| 446 | 20240408 | 111500 | 3473013300 | 31700 | 31700 | 31700 | 31650 | 22 |
| 447 | 20240408 | 111400 | 3472316400 | 31700 | 31700 | 31700 | 31650 | 90 |
| 448 | 20240408 | 111300 | 3469466700 | 31650 | 31600 | 31700 | 31600 | 739 |
| 449 | 20240408 | 111200 | 3446079200 | 31650 | 31650 | 31650 | 31600 | 54 |
| 450 | 20240408 | 111100 | 3444370500 | 31600 | 31650 | 31650 | 31600 | 333 |
| 451 | 20240408 | 111000 | 3433833050 | 31600 | 31600 | 31650 | 31600 | 729 |
| 452 | 20240408 | 110900 | 3410760950 | 31600 | 31650 | 31650 | 31600 | 409 |
| 453 | 20240408 | 110800 | 3397818250 | 31650 | 31650 | 31650 | 31600 | 930 |
| 454 | 20240408 | 110700 | 3368385750 | 31600 | 31650 | 31650 | 31600 | 381 |
| 455 | 20240408 | 110600 | 3356327750 | 31650 | 31600 | 31650 | 31600 | 101 |
| 456 | 20240408 | 110500 | 3353132900 | 31600 | 31600 | 31650 | 31600 | 153 |
| 457 | 20240408 | 110400 | 3348291150 | 31650 | 31600 | 31650 | 31600 | 74 |
| 458 | 20240408 | 110300 | 3345950850 | 31650 | 31650 | 31650 | 31600 | 760 |
| 459 | 20240408 | 110200 | 3321915050 | 31650 | 31600 | 31650 | 31600 | 433 |
| 460 | 20240408 | 110100 | 3308221200 | 31600 | 31600 | 31650 | 31600 | 252 |
| 461 | 20240408 | 110000 | 3300247350 | 31600 | 31650 | 31650 | 31600 | 115 |
| 462 | 20240408 | 105900 | 3296608000 | 31600 | 31650 | 31650 | 31600 | 2977 |
| 463 | 20240408 | 105800 | 3202387800 | 31650 | 31650 | 31650 | 31600 | 60 |
| 464 | 20240408 | 105700 | 3200490700 | 31650 | 31650 | 31650 | 31600 | 58 |
| 465 | 20240408 | 105600 | 3198655100 | 31600 | 31650 | 31650 | 31600 | 121 |
| 466 | 20240408 | 105500 | 3194827250 | 31600 | 31600 | 31650 | 31600 | 377 |
| 467 | 20240408 | 105400 | 3182897000 | 31650 | 31600 | 31650 | 31600 | 195 |
| 468 | 20240408 | 105300 | 3176730650 | 31650 | 31650 | 31650 | 31600 | 38 |
| 469 | 20240408 | 105200 | 3175529650 | 31650 | 31600 | 31650 | 31600 | 4379 |
| 470 | 20240408 | 105100 | 3036935050 | 31600 | 31700 | 31700 | 31600 | 5350 |
| 471 | 20240408 | 105000 | 2867631600 | 31700 | 31650 | 31700 | 31650 | 215 |
| 472 | 20240408 | 104900 | 2860824800 | 31650 | 31700 | 31700 | 31650 | 954 |
| 473 | 20240408 | 104800 | 2830629950 | 31700 | 31650 | 31700 | 31650 | 425 |
| 474 | 20240408 | 104700 | 2817162550 | 31700 | 31650 | 31700 | 31650 | 200 |
| 475 | 20240408 | 104600 | 2810829000 | 31650 | 31650 | 31700 | 31650 | 183 |
| 476 | 20240408 | 104500 | 2805032750 | 31700 | 31650 | 31700 | 31650 | 146 |
| 477 | 20240408 | 104400 | 2800408250 | 31700 | 31700 | 31700 | 31650 | 143 |
| 478 | 20240408 | 104300 | 2795876900 | 31700 | 31650 | 31700 | 31650 | 341 |
| 479 | 20240408 | 104200 | 2785078000 | 31700 | 31700 | 31700 | 31700 | 79 |
| 480 | 20240408 | 104100 | 2782573700 | 31700 | 31650 | 31700 | 31650 | 183 |
| 481 | 20240408 | 104000 | 2776774250 | 31700 | 31650 | 31700 | 31650 | 187 |
| 482 | 20240408 | 103900 | 2770850750 | 31700 | 31700 | 31700 | 31650 | 314 |
| 483 | 20240408 | 103800 | 2760908450 | 31650 | 31700 | 31700 | 31650 | 93 |
| 484 | 20240408 | 103700 | 2757964300 | 31650 | 31650 | 31700 | 31650 | 103 |
| 485 | 20240408 | 103600 | 2754700900 | 31650 | 31700 | 31700 | 31650 | 45 |
| 486 | 20240408 | 103500 | 2753276100 | 31700 | 31650 | 31700 | 31650 | 215 |
| 487 | 20240408 | 103400 | 2746468600 | 31650 | 31700 | 31700 | 31650 | 45 |
| 488 | 20240408 | 103300 | 2745042500 | 31700 | 31700 | 31700 | 31650 | 578 |
| 489 | 20240408 | 103200 | 2726722400 | 31650 | 31700 | 31700 | 31650 | 544 |
| 490 | 20240408 | 103100 | 2709504150 | 31650 | 31700 | 31700 | 31650 | 323 |
| 491 | 20240408 | 103000 | 2699266600 | 31650 | 31700 | 31700 | 31650 | 1423 |
| 492 | 20240408 | 102900 | 2654163750 | 31700 | 31650 | 31700 | 31650 | 114 |
| 493 | 20240408 | 102800 | 2650550400 | 31700 | 31700 | 31700 | 31650 | 2573 |
| 494 | 20240408 | 102700 | 2569013200 | 31750 | 31700 | 31750 | 31700 | 146 |
| 495 | 20240408 | 102600 | 2564382850 | 31750 | 31750 | 31750 | 31700 | 133 |
| 496 | 20240408 | 102500 | 2560165200 | 31750 | 31750 | 31750 | 31700 | 1506 |
| 497 | 20240408 | 102400 | 2512418100 | 31750 | 31750 | 31750 | 31700 | 106 |
| 498 | 20240408 | 102300 | 2509055000 | 31750 | 31750 | 31750 | 31700 | 146 |
| 499 | 20240408 | 102200 | 2504421650 | 31750 | 31750 | 31750 | 31700 | 572 |
| 500 | 20240408 | 102100 | 2486264350 | 31750 | 31700 | 31750 | 31700 | 648 |
| 501 | 20240408 | 102000 | 2465721450 | 31700 | 31750 | 31750 | 31700 | 1170 |
| 502 | 20240408 | 101900 | 2428627350 | 31750 | 31750 | 31750 | 31700 | 77 |
| 503 | 20240408 | 101800 | 2426182800 | 31750 | 31750 | 31750 | 31700 | 204 |
| 504 | 20240408 | 101700 | 2419708200 | 31750 | 31700 | 31750 | 31700 | 157 |
| 505 | 20240408 | 101600 | 2414727800 | 31700 | 31750 | 31750 | 31700 | 159 |
| 506 | 20240408 | 101500 | 2409683050 | 31750 | 31750 | 31750 | 31700 | 291 |
| 507 | 20240408 | 101400 | 2400449000 | 31700 | 31750 | 31750 | 31700 | 201 |
| 508 | 20240408 | 101300 | 2394072200 | 31750 | 31750 | 31750 | 31700 | 89 |
| 509 | 20240408 | 101200 | 2391248500 | 31750 | 31750 | 31750 | 31700 | 1416 |
| 510 | 20240408 | 101100 | 2346293100 | 31750 | 31750 | 31750 | 31700 | 726 |
| 511 | 20240408 | 101000 | 2323273150 | 31700 | 31750 | 31750 | 31700 | 689 |
| 512 | 20240408 | 100900 | 2301427500 | 31750 | 31750 | 31750 | 31700 | 105 |
| 513 | 20240408 | 100800 | 2298095900 | 31700 | 31700 | 31750 | 31700 | 182 |
| 514 | 20240408 | 100700 | 2292319150 | 31750 | 31750 | 31750 | 31700 | 169 |
| 515 | 20240408 | 100600 | 2286957400 | 31750 | 31700 | 31750 | 31700 | 93 |
| 516 | 20240408 | 100500 | 2284005750 | 31750 | 31750 | 31750 | 31700 | 149 |
| 517 | 20240408 | 100400 | 2279276550 | 31750 | 31700 | 31750 | 31700 | 163 |
| 518 | 20240408 | 100300 | 2274102800 | 31700 | 31750 | 31750 | 31700 | 129 |
| 519 | 20240408 | 100200 | 2270008050 | 31750 | 31750 | 31750 | 31700 | 110 |
| 520 | 20240408 | 100100 | 2266518850 | 31750 | 31750 | 31750 | 31700 | 181 |
| 521 | 20240408 | 100000 | 2260772300 | 31700 | 31750 | 31750 | 31700 | 73 |
| 522 | 20240408 | 095900 | 2258456200 | 31750 | 31750 | 31750 | 31700 | 192 |
| 523 | 20240408 | 095800 | 2252364750 | 31750 | 31750 | 31750 | 31700 | 334 |
| 524 | 20240408 | 095700 | 2241761600 | 31750 | 31800 | 31800 | 31700 | 593 |
| 525 | 20240408 | 095600 | 2222908700 | 31800 | 31800 | 31800 | 31750 | 573 |
| 526 | 20240408 | 095500 | 2204715050 | 31800 | 31800 | 31800 | 31750 | 181 |
| 527 | 20240408 | 095400 | 2198963250 | 31800 | 31800 | 31800 | 31750 | 131 |
| 528 | 20240408 | 095300 | 2194799450 | 31800 | 31800 | 31800 | 31750 | 98 |
| 529 | 20240408 | 095200 | 2191685850 | 31750 | 31750 | 31800 | 31750 | 887 |
| 530 | 20240408 | 095100 | 2163517200 | 31750 | 31750 | 31750 | 31700 | 146 |
| 531 | 20240408 | 095000 | 2158883250 | 31750 | 31750 | 31750 | 31700 | 313 |
| 532 | 20240408 | 094900 | 2148947000 | 31750 | 31750 | 31750 | 31700 | 741 |
| 533 | 20240408 | 094800 | 2125452000 | 31750 | 31750 | 31750 | 31750 | 100 |
| 534 | 20240408 | 094700 | 2122277000 | 31750 | 31700 | 31750 | 31700 | 1638 |
| 535 | 20240408 | 094600 | 2070335500 | 31650 | 31700 | 31700 | 31650 | 168 |
| 536 | 20240408 | 094500 | 2065010350 | 31650 | 31700 | 31700 | 31650 | 250 |
| 537 | 20240408 | 094400 | 2057086950 | 31700 | 31700 | 31700 | 31650 | 92 |
| 538 | 20240408 | 094300 | 2054172050 | 31700 | 31650 | 31700 | 31600 | 2025 |
| 539 | 20240408 | 094200 | 1990081800 | 31650 | 31650 | 31650 | 31600 | 144 |
| 540 | 20240408 | 094100 | 1985525700 | 31650 | 31600 | 31650 | 31600 | 603 |
| 541 | 20240408 | 094000 | 1966454950 | 31600 | 31650 | 31650 | 31600 | 689 |
| 542 | 20240408 | 093900 | 1944662150 | 31650 | 31600 | 31650 | 31600 | 289 |
| 543 | 20240408 | 093800 | 1935523400 | 31650 | 31600 | 31650 | 31600 | 681 |
| 544 | 20240408 | 093700 | 1913977050 | 31650 | 31650 | 31650 | 31600 | 614 |
| 545 | 20240408 | 093600 | 1894548300 | 31650 | 31650 | 31650 | 31600 | 319 |
| 546 | 20240408 | 093500 | 1884460700 | 31650 | 31600 | 31650 | 31600 | 267 |
| 547 | 20240408 | 093400 | 1876013550 | 31600 | 31650 | 31650 | 31600 | 339 |
| 548 | 20240408 | 093300 | 1865298350 | 31600 | 31650 | 31650 | 31600 | 759 |
| 549 | 20240408 | 093200 | 1841282300 | 31650 | 31650 | 31650 | 31600 | 3021 |
| 550 | 20240408 | 093100 | 1745754150 | 31650 | 31700 | 31700 | 31600 | 8431 |
| 551 | 20240408 | 093000 | 1478919050 | 31700 | 31700 | 31700 | 31650 | 141 |
| 552 | 20240408 | 092900 | 1474450550 | 31650 | 31700 | 31700 | 31650 | 921 |
| 553 | 20240408 | 092800 | 1445263500 | 31700 | 31700 | 31700 | 31700 | 241 |
| 554 | 20240408 | 092700 | 1437623800 | 31700 | 31700 | 31700 | 31650 | 1214 |
| 555 | 20240408 | 092600 | 1399146550 | 31700 | 31750 | 31750 | 31700 | 1067 |
| 556 | 20240408 | 092500 | 1365316100 | 31750 | 31700 | 31750 | 31700 | 1911 |
| 557 | 20240408 | 092400 | 1304732950 | 31700 | 31700 | 31700 | 31700 | 144 |
| 558 | 20240408 | 092300 | 1300168150 | 31700 | 31700 | 31700 | 31700 | 218 |
| 559 | 20240408 | 092200 | 1293257550 | 31700 | 31700 | 31700 | 31650 | 2286 |
| 560 | 20240408 | 092100 | 1220804150 | 31700 | 31700 | 31700 | 31650 | 836 |
| 561 | 20240408 | 092000 | 1194334700 | 31700 | 31700 | 31700 | 31650 | 321 |
| 562 | 20240408 | 091900 | 1184160500 | 31650 | 31700 | 31700 | 31650 | 798 |
| 563 | 20240408 | 091800 | 1158886050 | 31650 | 31700 | 31700 | 31650 | 864 |
| 564 | 20240408 | 091700 | 1131530600 | 31700 | 31700 | 31700 | 31650 | 124 |
| 565 | 20240408 | 091600 | 1127602350 | 31700 | 31700 | 31700 | 31650 | 1200 |
| 566 | 20240408 | 091500 | 1089613150 | 31750 | 31700 | 31750 | 31700 | 123 |
| 567 | 20240408 | 091400 | 1085713850 | 31700 | 31700 | 31700 | 31650 | 1330 |
| 568 | 20240408 | 091300 | 1043558050 | 31650 | 31700 | 31750 | 31650 | 2826 |
| 569 | 20240408 | 091200 | 954006350 | 31700 | 31700 | 31700 | 31650 | 458 |
| 570 | 20240408 | 091100 | 939492500 | 31700 | 31700 | 31700 | 31650 | 706 |
| 571 | 20240408 | 091000 | 917125050 | 31700 | 31700 | 31700 | 31650 | 540 |
| 572 | 20240408 | 090900 | 900024550 | 31650 | 31700 | 31700 | 31650 | 4999 |
| 573 | 20240408 | 090800 | 741749850 | 31700 | 31700 | 31700 | 31700 | 431 |
| 574 | 20240408 | 090700 | 728087150 | 31700 | 31700 | 31700 | 31650 | 969 |
| 575 | 20240408 | 090600 | 697398550 | 31750 | 31700 | 31750 | 31700 | 1293 |
| 576 | 20240408 | 090500 | 656408100 | 31700 | 31750 | 31800 | 31650 | 2161 |
| 577 | 20240408 | 090400 | 587882200 | 31750 | 31750 | 31800 | 31700 | 2006 |
| 578 | 20240408 | 090300 | 524228550 | 31800 | 31750 | 31800 | 31650 | 4551 |
| 579 | 20240408 | 090200 | 379956900 | 31800 | 31800 | 31850 | 31700 | 2946 |
| 580 | 20240408 | 090100 | 286366000 | 31800 | 31850 | 31850 | 31750 | 3179 |
| 581 | 20240408 | 090000 | 185276350 | 31850 | 32000 | 32000 | 31850 | 5798 |