32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 184800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 7290 |
| 3 | 20240409 | 184700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 4 | 20240409 | 184600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 5 | 20240409 | 184500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 6 | 20240409 | 184400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 7 | 20240409 | 184300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 8 | 20240409 | 184200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 9 | 20240409 | 184100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 10 | 20240409 | 184000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 11 | 20240409 | 183900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 12 | 20240409 | 183800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 13 | 20240409 | 183700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 14 | 20240409 | 183600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 15 | 20240409 | 183500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 16 | 20240409 | 183400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 17 | 20240409 | 183300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 18 | 20240409 | 183200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 19 | 20240409 | 183100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 20 | 20240409 | 183000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 21 | 20240409 | 182900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 22 | 20240409 | 182800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 23 | 20240409 | 182700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 24 | 20240409 | 182600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 25 | 20240409 | 182500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 26 | 20240409 | 182400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 27 | 20240409 | 182300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 28 | 20240409 | 182200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 29 | 20240409 | 182100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 30 | 20240409 | 182000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 31 | 20240409 | 181900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 32 | 20240409 | 181800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 7290 |
| 33 | 20240409 | 181700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 34 | 20240409 | 181600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 35 | 20240409 | 181500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 36 | 20240409 | 181400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 37 | 20240409 | 181300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 38 | 20240409 | 181200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 39 | 20240409 | 181100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 40 | 20240409 | 181000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 41 | 20240409 | 180900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 42 | 20240409 | 180800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 43 | 20240409 | 180700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 44 | 20240409 | 180600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 45 | 20240409 | 180500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 46 | 20240409 | 180400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 47 | 20240409 | 180300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 48 | 20240409 | 180200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 49 | 20240409 | 180100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 50 | 20240409 | 180000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 51 | 20240409 | 175900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 52 | 20240409 | 175800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 53 | 20240409 | 175700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 54 | 20240409 | 175600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 55 | 20240409 | 175500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 56 | 20240409 | 175400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 57 | 20240409 | 175300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 58 | 20240409 | 175200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 59 | 20240409 | 175100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 60 | 20240409 | 175000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 61 | 20240409 | 174900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 62 | 20240409 | 174800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 7290 |
| 63 | 20240409 | 174700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 64 | 20240409 | 174600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 65 | 20240409 | 174500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 66 | 20240409 | 174400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 67 | 20240409 | 174300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 68 | 20240409 | 174200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 69 | 20240409 | 174100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 70 | 20240409 | 174000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 71 | 20240409 | 173900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 72 | 20240409 | 173800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 73 | 20240409 | 173700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 74 | 20240409 | 173600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 75 | 20240409 | 173500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 76 | 20240409 | 173400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 77 | 20240409 | 173300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 78 | 20240409 | 173200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 79 | 20240409 | 173100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 80 | 20240409 | 173000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 81 | 20240409 | 172900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 82 | 20240409 | 172800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 83 | 20240409 | 172700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 84 | 20240409 | 172600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 85 | 20240409 | 172500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 86 | 20240409 | 172400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 87 | 20240409 | 172300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 88 | 20240409 | 172200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 89 | 20240409 | 172100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 90 | 20240409 | 172000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 91 | 20240409 | 171900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 92 | 20240409 | 171800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 7290 |
| 93 | 20240409 | 171700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 94 | 20240409 | 171600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 95 | 20240409 | 171500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 96 | 20240409 | 171400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 97 | 20240409 | 171300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 98 | 20240409 | 171200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 99 | 20240409 | 171100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 100 | 20240409 | 171000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 101 | 20240409 | 170900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 102 | 20240409 | 170800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 103 | 20240409 | 170700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 104 | 20240409 | 170600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 105 | 20240409 | 170500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 106 | 20240409 | 170400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 107 | 20240409 | 170300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 108 | 20240409 | 170200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 109 | 20240409 | 170100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 110 | 20240409 | 170000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 111 | 20240409 | 165900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 112 | 20240409 | 165800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 113 | 20240409 | 165700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 114 | 20240409 | 165600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 115 | 20240409 | 165500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 116 | 20240409 | 165400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 117 | 20240409 | 165300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 118 | 20240409 | 165200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 119 | 20240409 | 165100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 120 | 20240409 | 165000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 121 | 20240409 | 164900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 122 | 20240409 | 164800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 7290 |
| 123 | 20240409 | 164700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 124 | 20240409 | 164600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 125 | 20240409 | 164500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 126 | 20240409 | 164400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 127 | 20240409 | 164300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 128 | 20240409 | 164200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 129 | 20240409 | 164100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 130 | 20240409 | 164000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 131 | 20240409 | 163900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 132 | 20240409 | 163800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 133 | 20240409 | 163700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 134 | 20240409 | 163600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 135 | 20240409 | 163500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 136 | 20240409 | 163400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 137 | 20240409 | 163300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 138 | 20240409 | 163200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 139 | 20240409 | 163100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 140 | 20240409 | 163000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 141 | 20240409 | 162900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 142 | 20240409 | 162800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 143 | 20240409 | 162700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 144 | 20240409 | 162600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 145 | 20240409 | 162500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 146 | 20240409 | 162400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 147 | 20240409 | 162300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 148 | 20240409 | 162200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 149 | 20240409 | 162100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 150 | 20240409 | 162000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 151 | 20240409 | 161900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 152 | 20240409 | 161800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 7290 |
| 153 | 20240409 | 161700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 154 | 20240409 | 161600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 155 | 20240409 | 161500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 156 | 20240409 | 161400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 157 | 20240409 | 161300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 158 | 20240409 | 161200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 159 | 20240409 | 161100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 160 | 20240409 | 161000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 161 | 20240409 | 160900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 162 | 20240409 | 160800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 163 | 20240409 | 160700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 164 | 20240409 | 160600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 165 | 20240409 | 160500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 166 | 20240409 | 160400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 167 | 20240409 | 160300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 168 | 20240409 | 160200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 169 | 20240409 | 160100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 170 | 20240409 | 160000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 171 | 20240409 | 155900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 172 | 20240409 | 155800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 173 | 20240409 | 155700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 174 | 20240409 | 155600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 175 | 20240409 | 155500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 176 | 20240409 | 155400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 177 | 20240409 | 155300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 178 | 20240409 | 155200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 179 | 20240409 | 155100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 180 | 20240409 | 155000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 181 | 20240409 | 154900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 182 | 20240409 | 154800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 7290 |
| 183 | 20240409 | 154700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20240409 | 154600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20240409 | 154500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20240409 | 154400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20240409 | 154300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20240409 | 154200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20240409 | 154100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20240409 | 154000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20240409 | 153900 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20240409 | 153800 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20240409 | 153700 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20240409 | 153600 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20240409 | 153500 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20240409 | 153400 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20240409 | 153300 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20240409 | 153200 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20240409 | 153100 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20240409 | 153000 | 11477305900 | 35150 | 35150 | 35150 | 35150 | 7290 |
| 201 | 20240409 | 152900 | 11221062400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20240409 | 152800 | 11221062400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20240409 | 152700 | 11221062400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 204 | 20240409 | 152600 | 11221062400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 205 | 20240409 | 152500 | 11221062400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 206 | 20240409 | 152400 | 11221062400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 207 | 20240409 | 152300 | 11221062400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 208 | 20240409 | 152200 | 11221062400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 209 | 20240409 | 152100 | 11221062400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 210 | 20240409 | 152000 | 11221062400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 211 | 20240409 | 151900 | 11221062400 | 35150 | 35250 | 35250 | 35150 | 906 |
| 212 | 20240409 | 151800 | 11189211800 | 35250 | 35150 | 35250 | 35150 | 1807 |
| 213 | 20240409 | 151700 | 11125630700 | 35150 | 35150 | 35200 | 35100 | 1338 |
| 214 | 20240409 | 151600 | 11078607050 | 35150 | 35150 | 35150 | 35100 | 252 |
| 215 | 20240409 | 151500 | 11069751900 | 35150 | 35100 | 35150 | 35100 | 2240 |
| 216 | 20240409 | 151400 | 10991118450 | 35100 | 35100 | 35150 | 35100 | 689 |
| 217 | 20240409 | 151300 | 10966921800 | 35150 | 35200 | 35200 | 35150 | 1242 |
| 218 | 20240409 | 151200 | 10923260550 | 35200 | 35200 | 35200 | 35150 | 616 |
| 219 | 20240409 | 151100 | 10901600750 | 35200 | 35200 | 35250 | 35150 | 401 |
| 220 | 20240409 | 151000 | 10887488000 | 35200 | 35200 | 35200 | 35150 | 893 |
| 221 | 20240409 | 150900 | 10856064650 | 35150 | 35150 | 35150 | 35150 | 410 |
| 222 | 20240409 | 150800 | 10841653150 | 35150 | 35200 | 35250 | 35150 | 810 |
| 223 | 20240409 | 150700 | 10813147050 | 35200 | 35200 | 35250 | 35150 | 863 |
| 224 | 20240409 | 150600 | 10782762100 | 35200 | 35150 | 35200 | 35150 | 707 |
| 225 | 20240409 | 150500 | 10757905300 | 35150 | 35200 | 35250 | 35100 | 1714 |
| 226 | 20240409 | 150400 | 10697608500 | 35150 | 35150 | 35250 | 35150 | 1792 |
| 227 | 20240409 | 150300 | 10634519150 | 35150 | 35200 | 35200 | 35150 | 1351 |
| 228 | 20240409 | 150200 | 10586982950 | 35150 | 35150 | 35250 | 35150 | 682 |
| 229 | 20240409 | 150100 | 10562960400 | 35100 | 35200 | 35250 | 35100 | 1774 |
| 230 | 20240409 | 150000 | 10500547950 | 35200 | 35250 | 35250 | 35050 | 1532 |
| 231 | 20240409 | 145900 | 10446732450 | 35200 | 35250 | 35250 | 35150 | 879 |
| 232 | 20240409 | 145800 | 10415770950 | 35250 | 35300 | 35300 | 35250 | 654 |
| 233 | 20240409 | 145700 | 10392716450 | 35250 | 35350 | 35350 | 35250 | 719 |
| 234 | 20240409 | 145600 | 10367318050 | 35400 | 35150 | 35400 | 35150 | 2051 |
| 235 | 20240409 | 145500 | 10294985250 | 35150 | 35150 | 35200 | 35150 | 600 |
| 236 | 20240409 | 145400 | 10273887950 | 35150 | 35150 | 35200 | 35150 | 797 |
| 237 | 20240409 | 145300 | 10245859000 | 35100 | 35200 | 35200 | 35050 | 1542 |
| 238 | 20240409 | 145200 | 10191768400 | 35200 | 35100 | 35200 | 35050 | 1244 |
| 239 | 20240409 | 145100 | 10148034900 | 35050 | 35050 | 35150 | 35000 | 881 |
| 240 | 20240409 | 145000 | 10117140700 | 35150 | 35000 | 35150 | 35000 | 1697 |
| 241 | 20240409 | 144900 | 10057597350 | 35050 | 35000 | 35050 | 35000 | 1347 |
| 242 | 20240409 | 144800 | 10010424800 | 35000 | 35000 | 35000 | 35000 | 1099 |
| 243 | 20240409 | 144700 | 9971959800 | 34950 | 35000 | 35000 | 34950 | 1535 |
| 244 | 20240409 | 144600 | 9918298600 | 34950 | 35050 | 35050 | 34950 | 569 |
| 245 | 20240409 | 144500 | 9898403800 | 34950 | 35100 | 35150 | 34950 | 4817 |
| 246 | 20240409 | 144400 | 9729689050 | 35100 | 35050 | 35100 | 35000 | 1357 |
| 247 | 20240409 | 144300 | 9682092900 | 35100 | 35100 | 35150 | 35050 | 571 |
| 248 | 20240409 | 144200 | 9662056600 | 35100 | 35000 | 35150 | 35000 | 2025 |
| 249 | 20240409 | 144100 | 9591091100 | 35050 | 35000 | 35050 | 35000 | 565 |
| 250 | 20240409 | 144000 | 9571316050 | 35000 | 35000 | 35050 | 34950 | 1812 |
| 251 | 20240409 | 143900 | 9507922950 | 35050 | 35000 | 35050 | 34950 | 2020 |
| 252 | 20240409 | 143800 | 9437305750 | 35000 | 34950 | 35050 | 34900 | 1570 |
| 253 | 20240409 | 143700 | 9382385700 | 34950 | 34950 | 35000 | 34900 | 825 |
| 254 | 20240409 | 143600 | 9353553450 | 34900 | 34950 | 34950 | 34900 | 1481 |
| 255 | 20240409 | 143500 | 9301834100 | 34900 | 34950 | 34950 | 34900 | 2000 |
| 256 | 20240409 | 143400 | 9231948750 | 34950 | 34950 | 35000 | 34900 | 2249 |
| 257 | 20240409 | 143300 | 9153317150 | 34950 | 34950 | 35000 | 34950 | 1445 |
| 258 | 20240409 | 143200 | 9102810700 | 35000 | 34950 | 35000 | 34950 | 1457 |
| 259 | 20240409 | 143100 | 9051853950 | 34950 | 35000 | 35000 | 34950 | 692 |
| 260 | 20240409 | 143000 | 9027660700 | 35000 | 35000 | 35050 | 34950 | 2231 |
| 261 | 20240409 | 142900 | 8949577050 | 35050 | 35050 | 35050 | 35000 | 1696 |
| 262 | 20240409 | 142800 | 8890171650 | 35050 | 35050 | 35050 | 35000 | 1159 |
| 263 | 20240409 | 142700 | 8849560650 | 35000 | 35050 | 35100 | 35000 | 678 |
| 264 | 20240409 | 142600 | 8825797650 | 35100 | 35150 | 35150 | 35050 | 904 |
| 265 | 20240409 | 142500 | 8794105650 | 35150 | 35050 | 35150 | 35050 | 1103 |
| 266 | 20240409 | 142400 | 8755424550 | 35050 | 35050 | 35050 | 35000 | 2299 |
| 267 | 20240409 | 142300 | 8674915850 | 35050 | 35100 | 35100 | 35000 | 1306 |
| 268 | 20240409 | 142200 | 8629144250 | 35050 | 35100 | 35100 | 35000 | 576 |
| 269 | 20240409 | 142100 | 8608953000 | 35100 | 35150 | 35150 | 35100 | 375 |
| 270 | 20240409 | 142000 | 8595790400 | 35100 | 35100 | 35200 | 35000 | 11975 |
| 271 | 20240409 | 141900 | 8175998400 | 35100 | 35150 | 35150 | 35100 | 684 |
| 272 | 20240409 | 141800 | 8151977350 | 35150 | 35150 | 35200 | 35100 | 2129 |
| 273 | 20240409 | 141700 | 8077139050 | 35150 | 35150 | 35150 | 35150 | 503 |
| 274 | 20240409 | 141600 | 8059458600 | 35200 | 35150 | 35200 | 35050 | 8510 |
| 275 | 20240409 | 141500 | 7760672350 | 35150 | 35100 | 35150 | 35100 | 908 |
| 276 | 20240409 | 141400 | 7728757150 | 35150 | 35150 | 35150 | 35100 | 1850 |
| 277 | 20240409 | 141300 | 7663775750 | 35150 | 35150 | 35150 | 35100 | 1706 |
| 278 | 20240409 | 141200 | 7603810850 | 35200 | 35200 | 35250 | 35150 | 761 |
| 279 | 20240409 | 141100 | 7577023150 | 35200 | 35200 | 35200 | 35150 | 905 |
| 280 | 20240409 | 141000 | 7545177150 | 35250 | 35200 | 35250 | 35150 | 2736 |
| 281 | 20240409 | 140900 | 7448952200 | 35150 | 35200 | 35200 | 35150 | 1191 |
| 282 | 20240409 | 140800 | 7407032000 | 35200 | 35250 | 35250 | 35200 | 1440 |
| 283 | 20240409 | 140700 | 7356330100 | 35250 | 35250 | 35300 | 35250 | 516 |
| 284 | 20240409 | 140600 | 7338141000 | 35250 | 35300 | 35300 | 35250 | 414 |
| 285 | 20240409 | 140500 | 7323526950 | 35300 | 35300 | 35350 | 35250 | 508 |
| 286 | 20240409 | 140400 | 7305594700 | 35300 | 35300 | 35300 | 35250 | 152 |
| 287 | 20240409 | 140300 | 7300231750 | 35300 | 35350 | 35350 | 35300 | 479 |
| 288 | 20240409 | 140200 | 7283314450 | 35300 | 35350 | 35350 | 35300 | 33 |
| 289 | 20240409 | 140100 | 7282148850 | 35350 | 35350 | 35350 | 35300 | 1142 |
| 290 | 20240409 | 140000 | 7241780850 | 35350 | 35350 | 35400 | 35350 | 357 |
| 291 | 20240409 | 135900 | 7229160250 | 35400 | 35400 | 35400 | 35350 | 99 |
| 292 | 20240409 | 135800 | 7225657800 | 35400 | 35350 | 35400 | 35350 | 337 |
| 293 | 20240409 | 135700 | 7213728750 | 35400 | 35300 | 35400 | 35300 | 9 |
| 294 | 20240409 | 135600 | 7213410350 | 35350 | 35400 | 35400 | 35250 | 108 |
| 295 | 20240409 | 135500 | 7209600000 | 35400 | 35250 | 35400 | 35250 | 209 |
| 296 | 20240409 | 135400 | 7202220950 | 35300 | 35200 | 35300 | 35200 | 449 |
| 297 | 20240409 | 135300 | 7186392850 | 35200 | 35200 | 35250 | 35200 | 171 |
| 298 | 20240409 | 135200 | 7180373600 | 35200 | 35200 | 35200 | 35150 | 909 |
| 299 | 20240409 | 135100 | 7148377950 | 35150 | 35150 | 35200 | 35150 | 284 |
| 300 | 20240409 | 135000 | 7138393950 | 35150 | 35150 | 35200 | 35150 | 1237 |
| 301 | 20240409 | 134900 | 7094910900 | 35150 | 35150 | 35200 | 35150 | 2269 |
| 302 | 20240409 | 134800 | 7015105850 | 35150 | 35150 | 35200 | 35150 | 1473 |
| 303 | 20240409 | 134700 | 6963326850 | 35150 | 35150 | 35200 | 35150 | 788 |
| 304 | 20240409 | 134600 | 6935628550 | 35150 | 35150 | 35200 | 35150 | 2451 |
| 305 | 20240409 | 134500 | 6849474900 | 35200 | 35200 | 35200 | 35150 | 3886 |
| 306 | 20240409 | 134400 | 6712836700 | 35200 | 35200 | 35250 | 35200 | 1507 |
| 307 | 20240409 | 134300 | 6659786300 | 35250 | 35250 | 35300 | 35200 | 2841 |
| 308 | 20240409 | 134200 | 6559700500 | 35250 | 35350 | 35350 | 35250 | 1354 |
| 309 | 20240409 | 134100 | 6511899150 | 35300 | 35350 | 35350 | 35300 | 760 |
| 310 | 20240409 | 134000 | 6485059100 | 35300 | 35350 | 35400 | 35300 | 1446 |
| 311 | 20240409 | 133900 | 6433976700 | 35350 | 35350 | 35350 | 35350 | 400 |
| 312 | 20240409 | 133800 | 6419836700 | 35350 | 35350 | 35350 | 35300 | 527 |
| 313 | 20240409 | 133700 | 6401225350 | 35350 | 35300 | 35350 | 35300 | 245 |
| 314 | 20240409 | 133600 | 6392572200 | 35300 | 35300 | 35350 | 35250 | 1553 |
| 315 | 20240409 | 133500 | 6337737850 | 35300 | 35300 | 35350 | 35300 | 769 |
| 316 | 20240409 | 133400 | 6310588450 | 35300 | 35300 | 35350 | 35300 | 425 |
| 317 | 20240409 | 133300 | 6295583700 | 35350 | 35400 | 35400 | 35300 | 651 |
| 318 | 20240409 | 133200 | 6272599850 | 35450 | 35450 | 35500 | 35250 | 4359 |
| 319 | 20240409 | 133100 | 6118489750 | 35450 | 35450 | 35500 | 35450 | 1030 |
| 320 | 20240409 | 133000 | 6081976200 | 35500 | 35500 | 35500 | 35450 | 263 |
| 321 | 20240409 | 132900 | 6072651700 | 35500 | 35450 | 35500 | 35450 | 245 |
| 322 | 20240409 | 132800 | 6063956350 | 35450 | 35500 | 35550 | 35450 | 988 |
| 323 | 20240409 | 132700 | 6028902600 | 35500 | 35550 | 35550 | 35450 | 2467 |
| 324 | 20240409 | 132600 | 5941335800 | 35550 | 35550 | 35550 | 35500 | 250 |
| 325 | 20240409 | 132500 | 5932450300 | 35500 | 35500 | 35550 | 35500 | 268 |
| 326 | 20240409 | 132400 | 5922930850 | 35500 | 35500 | 35550 | 35500 | 2625 |
| 327 | 20240409 | 132300 | 5829743300 | 35550 | 35600 | 35650 | 35500 | 8288 |
| 328 | 20240409 | 132200 | 5534900150 | 35650 | 35600 | 35650 | 35600 | 247 |
| 329 | 20240409 | 132100 | 5526100750 | 35600 | 35650 | 35650 | 35600 | 892 |
| 330 | 20240409 | 132000 | 5494304450 | 35650 | 35650 | 35700 | 35650 | 317 |
| 331 | 20240409 | 131900 | 5483001450 | 35650 | 35700 | 35700 | 35650 | 258 |
| 332 | 20240409 | 131800 | 5473803200 | 35650 | 35650 | 35700 | 35650 | 307 |
| 333 | 20240409 | 131700 | 5462852450 | 35650 | 35700 | 35700 | 35650 | 1424 |
| 334 | 20240409 | 131600 | 5412040800 | 35650 | 35650 | 35700 | 35650 | 515 |
| 335 | 20240409 | 131500 | 5393665300 | 35650 | 35650 | 35650 | 35650 | 746 |
| 336 | 20240409 | 131400 | 5367070400 | 35650 | 35650 | 35700 | 35600 | 494 |
| 337 | 20240409 | 131300 | 5349468450 | 35650 | 35550 | 35650 | 35550 | 696 |
| 338 | 20240409 | 131200 | 5324682000 | 35550 | 35600 | 35650 | 35550 | 980 |
| 339 | 20240409 | 131100 | 5289800500 | 35600 | 35600 | 35600 | 35550 | 1793 |
| 340 | 20240409 | 131000 | 5226044600 | 35600 | 35700 | 35700 | 35600 | 5608 |
| 341 | 20240409 | 130900 | 5026078950 | 35700 | 35700 | 35750 | 35700 | 857 |
| 342 | 20240409 | 130800 | 4995483900 | 35700 | 35750 | 35800 | 35700 | 1907 |
| 343 | 20240409 | 130700 | 4927370750 | 35750 | 35750 | 35800 | 35750 | 138 |
| 344 | 20240409 | 130600 | 4922437150 | 35800 | 35750 | 35800 | 35750 | 254 |
| 345 | 20240409 | 130500 | 4913356150 | 35750 | 35750 | 35750 | 35700 | 347 |
| 346 | 20240409 | 130400 | 4900952400 | 35750 | 35750 | 35800 | 35700 | 1838 |
| 347 | 20240409 | 130300 | 4835243950 | 35800 | 35850 | 35850 | 35800 | 3214 |
| 348 | 20240409 | 130200 | 4720126050 | 35850 | 35900 | 35900 | 35850 | 125 |
| 349 | 20240409 | 130100 | 4715643750 | 35900 | 35850 | 35900 | 35850 | 111 |
| 350 | 20240409 | 130000 | 4711663600 | 35900 | 35850 | 35900 | 35850 | 241 |
| 351 | 20240409 | 125900 | 4703011850 | 35900 | 35900 | 35900 | 35900 | 22 |
| 352 | 20240409 | 125800 | 4702222050 | 35850 | 35850 | 35850 | 35850 | 197 |
| 353 | 20240409 | 125700 | 4695159600 | 35850 | 35900 | 35900 | 35850 | 24 |
| 354 | 20240409 | 125600 | 4694298150 | 35850 | 35900 | 35900 | 35850 | 139 |
| 355 | 20240409 | 125500 | 4689312950 | 35850 | 35850 | 35850 | 35800 | 308 |
| 356 | 20240409 | 125400 | 4678275800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 357 | 20240409 | 125300 | 4678275800 | 35800 | 35900 | 35900 | 35800 | 4 |
| 358 | 20240409 | 125200 | 4678132450 | 35850 | 35850 | 35850 | 35800 | 233 |
| 359 | 20240409 | 125100 | 4669779550 | 35850 | 35750 | 35850 | 35750 | 263 |
| 360 | 20240409 | 125000 | 4660362800 | 35800 | 35800 | 35800 | 35750 | 333 |
| 361 | 20240409 | 124900 | 4648442950 | 35750 | 35800 | 35800 | 35750 | 120 |
| 362 | 20240409 | 124800 | 4644148700 | 35800 | 35750 | 35800 | 35750 | 85 |
| 363 | 20240409 | 124700 | 4641107450 | 35800 | 35800 | 35800 | 35800 | 681 |
| 364 | 20240409 | 124600 | 4616727650 | 35850 | 35850 | 35850 | 35800 | 515 |
| 365 | 20240409 | 124500 | 4598279250 | 35850 | 35850 | 35850 | 35850 | 615 |
| 366 | 20240409 | 124400 | 4576231500 | 35850 | 35900 | 35900 | 35850 | 5 |
| 367 | 20240409 | 124300 | 4576052150 | 35900 | 35900 | 35900 | 35850 | 75 |
| 368 | 20240409 | 124200 | 4573359800 | 35900 | 35900 | 35900 | 35850 | 12 |
| 369 | 20240409 | 124100 | 4572929150 | 35850 | 35800 | 35850 | 35800 | 54 |
| 370 | 20240409 | 124000 | 4570993400 | 35850 | 35800 | 35850 | 35800 | 1346 |
| 371 | 20240409 | 123900 | 4522805950 | 35800 | 35750 | 35800 | 35750 | 197 |
| 372 | 20240409 | 123800 | 4515763050 | 35750 | 35800 | 35800 | 35750 | 546 |
| 373 | 20240409 | 123700 | 4496242400 | 35800 | 35800 | 35800 | 35800 | 106 |
| 374 | 20240409 | 123600 | 4492447600 | 35800 | 35750 | 35800 | 35750 | 605 |
| 375 | 20240409 | 123500 | 4470813600 | 35800 | 35800 | 35800 | 35750 | 306 |
| 376 | 20240409 | 123400 | 4459865150 | 35750 | 35800 | 35800 | 35750 | 311 |
| 377 | 20240409 | 123300 | 4448745900 | 35800 | 35800 | 35800 | 35750 | 9 |
| 378 | 20240409 | 123200 | 4448423850 | 35800 | 35750 | 35800 | 35750 | 87 |
| 379 | 20240409 | 123100 | 4445309450 | 35800 | 35800 | 35800 | 35750 | 1529 |
| 380 | 20240409 | 123000 | 4390571450 | 35800 | 35800 | 35850 | 35800 | 17 |
| 381 | 20240409 | 122900 | 4389962450 | 35800 | 35800 | 35850 | 35800 | 338 |
| 382 | 20240409 | 122800 | 4377862000 | 35800 | 35850 | 35850 | 35800 | 1511 |
| 383 | 20240409 | 122700 | 4323749350 | 35850 | 35850 | 35850 | 35800 | 199 |
| 384 | 20240409 | 122600 | 4316615250 | 35850 | 35850 | 35850 | 35800 | 1825 |
| 385 | 20240409 | 122500 | 4251196800 | 35850 | 35850 | 35900 | 35850 | 39 |
| 386 | 20240409 | 122400 | 4249797600 | 35850 | 35900 | 35900 | 35850 | 195 |
| 387 | 20240409 | 122300 | 4242805400 | 35850 | 35850 | 35900 | 35850 | 38 |
| 388 | 20240409 | 122200 | 4241441450 | 35900 | 35900 | 35900 | 35900 | 410 |
| 389 | 20240409 | 122100 | 4226722450 | 35850 | 35900 | 35900 | 35850 | 134 |
| 390 | 20240409 | 122000 | 4221918000 | 35900 | 35900 | 35900 | 35850 | 116 |
| 391 | 20240409 | 121900 | 4217754750 | 35850 | 35900 | 35900 | 35850 | 67 |
| 392 | 20240409 | 121800 | 4215351150 | 35900 | 35900 | 35900 | 35900 | 119 |
| 393 | 20240409 | 121700 | 4211079050 | 35900 | 35900 | 35900 | 35900 | 60 |
| 394 | 20240409 | 121600 | 4208925050 | 35900 | 35850 | 35900 | 35850 | 62 |
| 395 | 20240409 | 121500 | 4206701600 | 35850 | 35900 | 35950 | 35850 | 540 |
| 396 | 20240409 | 121400 | 4187316400 | 35950 | 35900 | 35950 | 35900 | 263 |
| 397 | 20240409 | 121300 | 4177861750 | 35900 | 35950 | 35950 | 35900 | 31 |
| 398 | 20240409 | 121200 | 4176747350 | 35900 | 35950 | 35950 | 35900 | 34 |
| 399 | 20240409 | 121100 | 4175525250 | 35900 | 35900 | 35950 | 35900 | 68 |
| 400 | 20240409 | 121000 | 4173083250 | 35950 | 35900 | 35950 | 35900 | 80 |
| 401 | 20240409 | 120900 | 4170207400 | 35900 | 35900 | 35950 | 35900 | 373 |
| 402 | 20240409 | 120800 | 4156815650 | 35900 | 35900 | 35900 | 35900 | 33 |
| 403 | 20240409 | 120700 | 4155630950 | 35900 | 35900 | 35950 | 35900 | 283 |
| 404 | 20240409 | 120600 | 4145471200 | 35900 | 35950 | 35950 | 35900 | 61 |
| 405 | 20240409 | 120500 | 4143280650 | 35900 | 35900 | 35900 | 35900 | 31 |
| 406 | 20240409 | 120400 | 4142167750 | 35900 | 35900 | 35900 | 35900 | 141 |
| 407 | 20240409 | 120300 | 4137105850 | 35900 | 35900 | 35900 | 35900 | 66 |
| 408 | 20240409 | 120200 | 4134736450 | 35900 | 35900 | 35900 | 35900 | 3 |
| 409 | 20240409 | 120100 | 4134628750 | 35900 | 35900 | 35900 | 35900 | 915 |
| 410 | 20240409 | 120000 | 4101780250 | 35900 | 35950 | 36000 | 35900 | 851 |
| 411 | 20240409 | 115900 | 4071206600 | 35950 | 35950 | 36000 | 35950 | 17 |
| 412 | 20240409 | 115800 | 4070594800 | 36000 | 35950 | 36000 | 35950 | 7 |
| 413 | 20240409 | 115700 | 4070342900 | 35900 | 36100 | 36100 | 35900 | 115 |
| 414 | 20240409 | 115600 | 4066194400 | 36000 | 35950 | 36000 | 35900 | 210 |
| 415 | 20240409 | 115500 | 4058642300 | 35950 | 35900 | 35950 | 35900 | 127 |
| 416 | 20240409 | 115400 | 4054077000 | 35900 | 35950 | 35950 | 35900 | 8 |
| 417 | 20240409 | 115300 | 4053789550 | 35950 | 35900 | 35950 | 35900 | 234 |
| 418 | 20240409 | 115200 | 4045387700 | 35900 | 35900 | 35900 | 35900 | 27 |
| 419 | 20240409 | 115100 | 4044418400 | 35950 | 35950 | 35950 | 35950 | 315 |
| 420 | 20240409 | 115000 | 4033094150 | 35900 | 35900 | 35950 | 35900 | 94 |
| 421 | 20240409 | 114900 | 4029718500 | 35900 | 35900 | 35900 | 35900 | 5 |
| 422 | 20240409 | 114800 | 4029539000 | 35900 | 35950 | 35950 | 35900 | 6 |
| 423 | 20240409 | 114700 | 4029323500 | 35950 | 35900 | 35950 | 35900 | 8 |
| 424 | 20240409 | 114600 | 4029036100 | 35950 | 35950 | 35950 | 35950 | 65 |
| 425 | 20240409 | 114500 | 4026699350 | 35950 | 36050 | 36050 | 35950 | 31 |
| 426 | 20240409 | 114400 | 4025583900 | 36050 | 35950 | 36050 | 35950 | 21 |
| 427 | 20240409 | 114300 | 4024827150 | 35950 | 36100 | 36100 | 35900 | 88 |
| 428 | 20240409 | 114200 | 4021663400 | 36050 | 35950 | 36050 | 35900 | 278 |
| 429 | 20240409 | 114100 | 4011678300 | 35950 | 36000 | 36050 | 35950 | 116 |
| 430 | 20240409 | 114000 | 4007501800 | 35950 | 35950 | 35950 | 35900 | 215 |
| 431 | 20240409 | 113900 | 3999774100 | 35950 | 35950 | 35950 | 35900 | 63 |
| 432 | 20240409 | 113800 | 3997511600 | 35950 | 35950 | 35950 | 35950 | 4 |
| 433 | 20240409 | 113700 | 3997367800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 434 | 20240409 | 113600 | 3997367800 | 35900 | 35900 | 36050 | 35900 | 148 |
| 435 | 20240409 | 113500 | 3992053100 | 35900 | 35950 | 36050 | 35900 | 738 |
| 436 | 20240409 | 113400 | 3965497100 | 36000 | 35900 | 36000 | 35900 | 10 |
| 437 | 20240409 | 113300 | 3965137600 | 36000 | 36050 | 36050 | 35900 | 1339 |
| 438 | 20240409 | 113200 | 3916936500 | 36000 | 35850 | 36050 | 35850 | 5652 |
| 439 | 20240409 | 113100 | 3713823800 | 35850 | 35900 | 35900 | 35850 | 86 |
| 440 | 20240409 | 113000 | 3710736600 | 35900 | 35850 | 35900 | 35850 | 43 |
| 441 | 20240409 | 112900 | 3709193050 | 35900 | 35850 | 35950 | 35850 | 85 |
| 442 | 20240409 | 112800 | 3706140650 | 35850 | 35900 | 35900 | 35850 | 67 |
| 443 | 20240409 | 112700 | 3703735900 | 35900 | 35900 | 35900 | 35850 | 153 |
| 444 | 20240409 | 112600 | 3698244800 | 35900 | 35900 | 35900 | 35850 | 205 |
| 445 | 20240409 | 112500 | 3690885450 | 35850 | 35900 | 35900 | 35850 | 168 |
| 446 | 20240409 | 112400 | 3684862450 | 35900 | 35900 | 35900 | 35900 | 163 |
| 447 | 20240409 | 112300 | 3679010750 | 35900 | 35900 | 35900 | 35900 | 17 |
| 448 | 20240409 | 112200 | 3678400450 | 35900 | 35900 | 35900 | 35900 | 1073 |
| 449 | 20240409 | 112100 | 3639879750 | 35900 | 35950 | 35950 | 35900 | 118 |
| 450 | 20240409 | 112000 | 3635641600 | 35900 | 35900 | 35950 | 35900 | 533 |
| 451 | 20240409 | 111900 | 3616506750 | 35900 | 35900 | 35950 | 35900 | 125 |
| 452 | 20240409 | 111800 | 3612015000 | 35950 | 35900 | 35950 | 35900 | 2 |
| 453 | 20240409 | 111700 | 3611943150 | 35900 | 35900 | 35900 | 35900 | 100 |
| 454 | 20240409 | 111600 | 3608353150 | 35900 | 35900 | 35900 | 35900 | 352 |
| 455 | 20240409 | 111500 | 3595716350 | 35900 | 35900 | 35950 | 35900 | 189 |
| 456 | 20240409 | 111400 | 3588930100 | 35900 | 35900 | 35900 | 35900 | 159 |
| 457 | 20240409 | 111300 | 3583222000 | 35900 | 35900 | 35900 | 35900 | 203 |
| 458 | 20240409 | 111200 | 3575934300 | 35900 | 35900 | 35900 | 35900 | 33 |
| 459 | 20240409 | 111100 | 3574749600 | 35900 | 35950 | 35950 | 35900 | 4 |
| 460 | 20240409 | 111000 | 3574605950 | 35950 | 35900 | 35950 | 35850 | 85 |
| 461 | 20240409 | 110900 | 3571554400 | 35900 | 35950 | 35950 | 35900 | 3837 |
| 462 | 20240409 | 110800 | 3433706750 | 36000 | 36000 | 36000 | 35950 | 27 |
| 463 | 20240409 | 110700 | 3432734900 | 35950 | 36000 | 36000 | 35950 | 9 |
| 464 | 20240409 | 110600 | 3432411100 | 36000 | 36000 | 36000 | 35950 | 49 |
| 465 | 20240409 | 110500 | 3430647250 | 35950 | 35950 | 35950 | 35950 | 4 |
| 466 | 20240409 | 110400 | 3430503450 | 36000 | 36000 | 36000 | 36000 | 795 |
| 467 | 20240409 | 110300 | 3401883450 | 36000 | 36000 | 36000 | 36000 | 294 |
| 468 | 20240409 | 110200 | 3391299450 | 36000 | 36000 | 36100 | 35950 | 770 |
| 469 | 20240409 | 110100 | 3363590850 | 36000 | 36050 | 36050 | 36000 | 302 |
| 470 | 20240409 | 110000 | 3352718350 | 36000 | 36000 | 36100 | 36000 | 167 |
| 471 | 20240409 | 105900 | 3346706250 | 36000 | 36000 | 36100 | 36000 | 233 |
| 472 | 20240409 | 105800 | 3338318150 | 36000 | 36100 | 36100 | 36000 | 143 |
| 473 | 20240409 | 105700 | 3333168850 | 36000 | 36100 | 36100 | 36000 | 70 |
| 474 | 20240409 | 105600 | 3330648750 | 36100 | 36000 | 36100 | 36000 | 332 |
| 475 | 20240409 | 105500 | 3318696450 | 36000 | 36050 | 36050 | 36000 | 592 |
| 476 | 20240409 | 105400 | 3297384350 | 36050 | 36000 | 36050 | 36000 | 64 |
| 477 | 20240409 | 105300 | 3295079850 | 36000 | 36100 | 36100 | 36000 | 14 |
| 478 | 20240409 | 105200 | 3294575750 | 36100 | 36000 | 36100 | 36000 | 24 |
| 479 | 20240409 | 105100 | 3293709450 | 36100 | 36100 | 36100 | 36100 | 507 |
| 480 | 20240409 | 105000 | 3275406750 | 36000 | 36100 | 36100 | 35950 | 118 |
| 481 | 20240409 | 104900 | 3271161900 | 36100 | 36100 | 36100 | 35950 | 254 |
| 482 | 20240409 | 104800 | 3262022500 | 35950 | 36050 | 36050 | 35900 | 3107 |
| 483 | 20240409 | 104700 | 3150460450 | 36000 | 35950 | 36100 | 35950 | 2742 |
| 484 | 20240409 | 104600 | 3051865150 | 35950 | 35900 | 35950 | 35900 | 175 |
| 485 | 20240409 | 104500 | 3045577900 | 35950 | 35950 | 35950 | 35900 | 155 |
| 486 | 20240409 | 104400 | 3040011700 | 35900 | 35900 | 35900 | 35900 | 349 |
| 487 | 20240409 | 104300 | 3027482600 | 35900 | 35900 | 35950 | 35900 | 543 |
| 488 | 20240409 | 104200 | 3007962750 | 35900 | 35900 | 35950 | 35900 | 1114 |
| 489 | 20240409 | 104100 | 2967945100 | 35900 | 35950 | 35950 | 35900 | 318 |
| 490 | 20240409 | 104000 | 2956527250 | 35900 | 35900 | 35900 | 35900 | 192 |
| 491 | 20240409 | 103900 | 2949634450 | 35900 | 35900 | 35900 | 35850 | 229 |
| 492 | 20240409 | 103800 | 2941413400 | 35900 | 35900 | 35950 | 35900 | 1040 |
| 493 | 20240409 | 103700 | 2904077100 | 35950 | 35900 | 35950 | 35900 | 297 |
| 494 | 20240409 | 103600 | 2893400400 | 35900 | 35850 | 35900 | 35850 | 844 |
| 495 | 20240409 | 103500 | 2863102300 | 35900 | 35950 | 35950 | 35900 | 1121 |
| 496 | 20240409 | 103400 | 2822853000 | 35950 | 35900 | 36000 | 35900 | 411 |
| 497 | 20240409 | 103300 | 2808079850 | 35950 | 35950 | 35950 | 35950 | 203 |
| 498 | 20240409 | 103200 | 2800782000 | 35950 | 35900 | 35950 | 35900 | 175 |
| 499 | 20240409 | 103100 | 2794494750 | 35900 | 35900 | 35950 | 35900 | 372 |
| 500 | 20240409 | 103000 | 2781139850 | 35900 | 35950 | 35950 | 35850 | 1431 |
| 501 | 20240409 | 102900 | 2729758450 | 35950 | 35950 | 36000 | 35950 | 1150 |
| 502 | 20240409 | 102800 | 2688412300 | 36000 | 36050 | 36050 | 35950 | 5039 |
| 503 | 20240409 | 102700 | 2507035150 | 36000 | 36000 | 36050 | 36000 | 483 |
| 504 | 20240409 | 102600 | 2489643950 | 36050 | 36050 | 36050 | 36000 | 836 |
| 505 | 20240409 | 102500 | 2459530050 | 36050 | 36050 | 36050 | 36050 | 413 |
| 506 | 20240409 | 102400 | 2444641400 | 36050 | 36100 | 36100 | 36050 | 1420 |
| 507 | 20240409 | 102300 | 2393445400 | 36050 | 36050 | 36100 | 36050 | 496 |
| 508 | 20240409 | 102200 | 2375563950 | 36050 | 36100 | 36100 | 36050 | 488 |
| 509 | 20240409 | 102100 | 2357971100 | 36100 | 36100 | 36150 | 36050 | 1562 |
| 510 | 20240409 | 102000 | 2301633500 | 36100 | 36200 | 36200 | 36100 | 554 |
| 511 | 20240409 | 101900 | 2281594550 | 36200 | 36150 | 36200 | 36150 | 10 |
| 512 | 20240409 | 101800 | 2281232900 | 36150 | 36100 | 36200 | 36050 | 3973 |
| 513 | 20240409 | 101700 | 2137747800 | 36050 | 36150 | 36150 | 36050 | 1236 |
| 514 | 20240409 | 101600 | 2093120950 | 36100 | 36100 | 36150 | 36100 | 441 |
| 515 | 20240409 | 101500 | 2077198750 | 36100 | 36150 | 36150 | 36100 | 13 |
| 516 | 20240409 | 101400 | 2076728900 | 36150 | 36200 | 36200 | 36100 | 5369 |
| 517 | 20240409 | 101300 | 1882645400 | 36200 | 36200 | 36300 | 36200 | 1200 |
| 518 | 20240409 | 101200 | 1839186050 | 36150 | 36250 | 36250 | 36150 | 2177 |
| 519 | 20240409 | 101100 | 1760391550 | 36250 | 36350 | 36350 | 36200 | 2980 |
| 520 | 20240409 | 101000 | 1652310100 | 36350 | 36350 | 36350 | 36300 | 417 |
| 521 | 20240409 | 100900 | 1637153500 | 36300 | 36350 | 36350 | 36300 | 93 |
| 522 | 20240409 | 100800 | 1633776850 | 36300 | 36350 | 36350 | 36300 | 605 |
| 523 | 20240409 | 100700 | 1611797500 | 36350 | 36350 | 36400 | 36300 | 2279 |
| 524 | 20240409 | 100600 | 1528943400 | 36400 | 36400 | 36400 | 36400 | 49 |
| 525 | 20240409 | 100500 | 1527159800 | 36450 | 36400 | 36450 | 36400 | 676 |
| 526 | 20240409 | 100400 | 1502552350 | 36400 | 36400 | 36400 | 36400 | 12 |
| 527 | 20240409 | 100300 | 1502115550 | 36400 | 36450 | 36450 | 36400 | 332 |
| 528 | 20240409 | 100200 | 1490022000 | 36500 | 36400 | 36500 | 36400 | 620 |
| 529 | 20240409 | 100100 | 1467447400 | 36400 | 36400 | 36650 | 36350 | 3819 |
| 530 | 20240409 | 100000 | 1328169000 | 36400 | 36400 | 36400 | 36350 | 1010 |
| 531 | 20240409 | 095900 | 1291440100 | 36400 | 36450 | 36450 | 36400 | 1555 |
| 532 | 20240409 | 095800 | 1234836700 | 36400 | 36400 | 36450 | 36400 | 52 |
| 533 | 20240409 | 095700 | 1232943000 | 36450 | 36450 | 36500 | 36400 | 1114 |
| 534 | 20240409 | 095600 | 1192354950 | 36450 | 36450 | 36500 | 36450 | 249 |
| 535 | 20240409 | 095500 | 1183269700 | 36450 | 36500 | 36550 | 36450 | 300 |
| 536 | 20240409 | 095400 | 1172332400 | 36450 | 36500 | 36550 | 36450 | 117 |
| 537 | 20240409 | 095300 | 1168065000 | 36450 | 36500 | 36550 | 36450 | 456 |
| 538 | 20240409 | 095200 | 1151425950 | 36500 | 36500 | 36500 | 36500 | 222 |
| 539 | 20240409 | 095100 | 1143322950 | 36500 | 36500 | 36500 | 36450 | 315 |
| 540 | 20240409 | 095000 | 1131828700 | 36450 | 36450 | 36500 | 36450 | 703 |
| 541 | 20240409 | 094900 | 1106201800 | 36500 | 36500 | 36500 | 36500 | 189 |
| 542 | 20240409 | 094800 | 1099303300 | 36450 | 36450 | 36500 | 36450 | 356 |
| 543 | 20240409 | 094700 | 1086323150 | 36450 | 36500 | 36500 | 36450 | 285 |
| 544 | 20240409 | 094600 | 1075922150 | 36500 | 36550 | 36600 | 36500 | 655 |
| 545 | 20240409 | 094500 | 1052004050 | 36650 | 36650 | 36700 | 36500 | 874 |
| 546 | 20240409 | 094400 | 1019984600 | 36700 | 36550 | 36700 | 36550 | 103 |
| 547 | 20240409 | 094300 | 1016213050 | 36700 | 36550 | 36700 | 36550 | 12 |
| 548 | 20240409 | 094200 | 1015772800 | 36550 | 36700 | 36700 | 36550 | 302 |
| 549 | 20240409 | 094100 | 1004710500 | 36600 | 36750 | 36750 | 36600 | 11 |
| 550 | 20240409 | 094000 | 1004306750 | 36800 | 36500 | 36800 | 36500 | 2051 |
| 551 | 20240409 | 093900 | 929049250 | 36500 | 36500 | 36500 | 36500 | 4 |
| 552 | 20240409 | 093800 | 928903250 | 36500 | 36450 | 36550 | 36450 | 432 |
| 553 | 20240409 | 093700 | 913132200 | 36450 | 36500 | 36500 | 36450 | 94 |
| 554 | 20240409 | 093600 | 909701300 | 36500 | 36550 | 36550 | 36450 | 594 |
| 555 | 20240409 | 093500 | 888031350 | 36550 | 36600 | 36600 | 36500 | 703 |
| 556 | 20240409 | 093400 | 862314050 | 36600 | 36650 | 36700 | 36600 | 2813 |
| 557 | 20240409 | 093300 | 759295500 | 36700 | 36700 | 36700 | 36650 | 668 |
| 558 | 20240409 | 093200 | 734780000 | 36700 | 36750 | 36800 | 36700 | 568 |
| 559 | 20240409 | 093100 | 713905500 | 36750 | 36750 | 36800 | 36750 | 29 |
| 560 | 20240409 | 093000 | 712839650 | 36750 | 36750 | 36750 | 36700 | 339 |
| 561 | 20240409 | 092900 | 700381500 | 36750 | 36750 | 36750 | 36750 | 4 |
| 562 | 20240409 | 092800 | 700234500 | 36800 | 36800 | 36800 | 36800 | 77 |
| 563 | 20240409 | 092700 | 697400900 | 36800 | 36800 | 36850 | 36750 | 241 |
| 564 | 20240409 | 092600 | 688531000 | 36850 | 36850 | 36850 | 36750 | 216 |
| 565 | 20240409 | 092500 | 680584000 | 36750 | 36750 | 36850 | 36700 | 1299 |
| 566 | 20240409 | 092400 | 632838000 | 36750 | 36600 | 36750 | 36550 | 255 |
| 567 | 20240409 | 092300 | 623479900 | 36550 | 36650 | 36700 | 36550 | 1084 |
| 568 | 20240409 | 092200 | 583799600 | 36700 | 36700 | 36750 | 36650 | 329 |
| 569 | 20240409 | 092100 | 571728450 | 36700 | 36800 | 36800 | 36700 | 460 |
| 570 | 20240409 | 092000 | 554827300 | 36800 | 36850 | 36850 | 36800 | 52 |
| 571 | 20240409 | 091900 | 552911250 | 36850 | 36700 | 36850 | 36700 | 197 |
| 572 | 20240409 | 091800 | 545663850 | 36700 | 36700 | 36850 | 36600 | 778 |
| 573 | 20240409 | 091700 | 517120100 | 36650 | 36800 | 36850 | 36650 | 39 |
| 574 | 20240409 | 091600 | 515686750 | 36850 | 36750 | 36850 | 36600 | 1884 |
| 575 | 20240409 | 091500 | 446487900 | 36750 | 36800 | 36800 | 36700 | 892 |
| 576 | 20240409 | 091400 | 413674550 | 36800 | 36850 | 36850 | 36800 | 171 |
| 577 | 20240409 | 091300 | 407373300 | 36900 | 37000 | 37000 | 36900 | 327 |
| 578 | 20240409 | 091200 | 395303400 | 37000 | 36800 | 37000 | 36750 | 996 |
| 579 | 20240409 | 091100 | 358565800 | 36750 | 36750 | 36750 | 36650 | 394 |
| 580 | 20240409 | 091000 | 344095800 | 36750 | 36800 | 36800 | 36650 | 960 |
| 581 | 20240409 | 090900 | 308842550 | 36800 | 36800 | 36800 | 36700 | 476 |
| 582 | 20240409 | 090800 | 291355200 | 36800 | 36700 | 36800 | 36650 | 745 |
| 583 | 20240409 | 090700 | 263989650 | 36550 | 36600 | 36700 | 36550 | 274 |
| 584 | 20240409 | 090600 | 253948350 | 36600 | 36750 | 36750 | 36600 | 302 |
| 585 | 20240409 | 090500 | 242870800 | 36750 | 36550 | 36750 | 36500 | 365 |
| 586 | 20240409 | 090400 | 229489050 | 36450 | 36500 | 36550 | 36450 | 197 |
| 587 | 20240409 | 090300 | 222297050 | 36500 | 36500 | 36500 | 36400 | 699 |
| 588 | 20240409 | 090200 | 196837800 | 36450 | 36500 | 36550 | 36350 | 837 |
| 589 | 20240409 | 090100 | 166329050 | 36500 | 36700 | 36700 | 36350 | 2273 |
| 590 | 20240409 | 090000 | 83377200 | 36700 | 36550 | 36800 | 36550 | 1814 |