34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 3415 |
| 3 | 20240409 | 192000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20240409 | 191900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20240409 | 191800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20240409 | 191700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20240409 | 191600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20240409 | 191500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20240409 | 191400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20240409 | 191300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20240409 | 191200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20240409 | 191100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20240409 | 191000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20240409 | 190900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20240409 | 190800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20240409 | 190700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20240409 | 190600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20240409 | 190500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20240409 | 190400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20240409 | 190300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20240409 | 190200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20240409 | 190100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20240409 | 190000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20240409 | 185900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20240409 | 185800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20240409 | 185700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20240409 | 185600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20240409 | 185500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20240409 | 185400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20240409 | 185300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20240409 | 185200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20240409 | 185100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 3415 |
| 33 | 20240409 | 185000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20240409 | 184900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20240409 | 184800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20240409 | 184700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20240409 | 184600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20240409 | 184500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20240409 | 184400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20240409 | 184300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20240409 | 184200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20240409 | 184100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20240409 | 184000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20240409 | 183900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20240409 | 183800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20240409 | 183700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20240409 | 183600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20240409 | 183500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20240409 | 183400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20240409 | 183300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20240409 | 183200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20240409 | 183100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20240409 | 183000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20240409 | 182900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20240409 | 182800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20240409 | 182700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20240409 | 182600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20240409 | 182500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20240409 | 182400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20240409 | 182300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20240409 | 182200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20240409 | 182100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 3415 |
| 63 | 20240409 | 182000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20240409 | 181900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20240409 | 181800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20240409 | 181700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20240409 | 181600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20240409 | 181500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20240409 | 181400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20240409 | 181300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20240409 | 181200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20240409 | 181100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20240409 | 181000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20240409 | 180900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20240409 | 180800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20240409 | 180700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20240409 | 180600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20240409 | 180500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20240409 | 180400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20240409 | 180300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20240409 | 180200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20240409 | 180100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20240409 | 180000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20240409 | 175900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20240409 | 175800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20240409 | 175700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20240409 | 175600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20240409 | 175500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20240409 | 175400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20240409 | 175300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20240409 | 175200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20240409 | 175100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 3415 |
| 93 | 20240409 | 175000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20240409 | 174900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20240409 | 174800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20240409 | 174700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20240409 | 174600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20240409 | 174500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20240409 | 174400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20240409 | 174300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20240409 | 174200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20240409 | 174100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20240409 | 174000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20240409 | 173900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20240409 | 173800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20240409 | 173700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20240409 | 173600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20240409 | 173500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20240409 | 173400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20240409 | 173300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20240409 | 173200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20240409 | 173100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20240409 | 173000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20240409 | 172900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20240409 | 172800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20240409 | 172700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20240409 | 172600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20240409 | 172500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20240409 | 172400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20240409 | 172300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20240409 | 172200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20240409 | 172100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 3415 |
| 123 | 20240409 | 172000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20240409 | 171900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20240409 | 171800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20240409 | 171700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20240409 | 171600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20240409 | 171500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20240409 | 171400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20240409 | 171300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20240409 | 171200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20240409 | 171100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20240409 | 171000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20240409 | 170900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20240409 | 170800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20240409 | 170700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20240409 | 170600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20240409 | 170500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20240409 | 170400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20240409 | 170300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20240409 | 170200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20240409 | 170100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20240409 | 170000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20240409 | 165900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20240409 | 165800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20240409 | 165700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20240409 | 165600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20240409 | 165500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20240409 | 165400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20240409 | 165300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20240409 | 165200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20240409 | 165100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 3415 |
| 153 | 20240409 | 165000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20240409 | 164900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20240409 | 164800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20240409 | 164700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20240409 | 164600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20240409 | 164500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20240409 | 164400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20240409 | 164300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20240409 | 164200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20240409 | 164100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20240409 | 164000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20240409 | 163900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20240409 | 163800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20240409 | 163700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20240409 | 163600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20240409 | 163500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20240409 | 163400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20240409 | 163300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20240409 | 163200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20240409 | 163100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20240409 | 163000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20240409 | 162900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20240409 | 162800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20240409 | 162700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20240409 | 162600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20240409 | 162500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20240409 | 162400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20240409 | 162300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20240409 | 162200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20240409 | 162100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 3415 |
| 183 | 20240409 | 162000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20240409 | 161900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20240409 | 161800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20240409 | 161700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20240409 | 161600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20240409 | 161500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20240409 | 161400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20240409 | 161300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20240409 | 161200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20240409 | 161100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20240409 | 161000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20240409 | 160900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20240409 | 160800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20240409 | 160700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20240409 | 160600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20240409 | 160500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20240409 | 160400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20240409 | 160300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20240409 | 160200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20240409 | 160100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20240409 | 160000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20240409 | 155900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20240409 | 155800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20240409 | 155700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20240409 | 155600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20240409 | 155500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20240409 | 155400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20240409 | 155300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20240409 | 155200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20240409 | 155100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 3415 |
| 213 | 20240409 | 155000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20240409 | 154900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20240409 | 154800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20240409 | 154700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20240409 | 154600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20240409 | 154500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20240409 | 154400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20240409 | 154300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20240409 | 154200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20240409 | 154100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20240409 | 154000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20240409 | 153900 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20240409 | 153800 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20240409 | 153700 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20240409 | 153600 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20240409 | 153500 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20240409 | 153400 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20240409 | 153300 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20240409 | 153200 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20240409 | 153100 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20240409 | 153000 | 19263677250 | 29500 | 29500 | 29500 | 29500 | 3415 |
| 234 | 20240409 | 152900 | 19162934750 | 29550 | 29550 | 29550 | 29550 | 0 |
| 235 | 20240409 | 152800 | 19162934750 | 29550 | 29550 | 29550 | 29550 | 0 |
| 236 | 20240409 | 152700 | 19162934750 | 29550 | 29550 | 29550 | 29550 | 0 |
| 237 | 20240409 | 152600 | 19162934750 | 29550 | 29550 | 29550 | 29550 | 0 |
| 238 | 20240409 | 152500 | 19162934750 | 29550 | 29550 | 29550 | 29550 | 0 |
| 239 | 20240409 | 152400 | 19162934750 | 29550 | 29550 | 29550 | 29550 | 0 |
| 240 | 20240409 | 152300 | 19162934750 | 29550 | 29550 | 29550 | 29550 | 0 |
| 241 | 20240409 | 152200 | 19162934750 | 29550 | 29550 | 29550 | 29550 | 0 |
| 242 | 20240409 | 152100 | 19162934750 | 29550 | 29550 | 29550 | 29550 | 0 |
| 243 | 20240409 | 152000 | 19162934750 | 29550 | 29550 | 29550 | 29550 | 0 |
| 244 | 20240409 | 151900 | 19162934750 | 29550 | 29500 | 29550 | 29500 | 1063 |
| 245 | 20240409 | 151800 | 19131567350 | 29500 | 29500 | 29550 | 29500 | 996 |
| 246 | 20240409 | 151700 | 19102183250 | 29500 | 29550 | 29550 | 29500 | 1203 |
| 247 | 20240409 | 151600 | 19066679550 | 29550 | 29550 | 29600 | 29500 | 1140 |
| 248 | 20240409 | 151500 | 19032993600 | 29600 | 29550 | 29600 | 29550 | 573 |
| 249 | 20240409 | 151400 | 19016051800 | 29600 | 29700 | 29700 | 29600 | 568 |
| 250 | 20240409 | 151300 | 18999238300 | 29700 | 29700 | 29700 | 29650 | 276 |
| 251 | 20240409 | 151200 | 18991053150 | 29750 | 29700 | 29750 | 29700 | 225 |
| 252 | 20240409 | 151100 | 18984369800 | 29700 | 29650 | 29700 | 29600 | 297 |
| 253 | 20240409 | 151000 | 18975572000 | 29650 | 29750 | 29750 | 29650 | 452 |
| 254 | 20240409 | 150900 | 18962169200 | 29800 | 29650 | 29800 | 29600 | 107 |
| 255 | 20240409 | 150800 | 18958993350 | 29600 | 29750 | 29750 | 29600 | 1629 |
| 256 | 20240409 | 150700 | 18910658550 | 29750 | 29850 | 29850 | 29700 | 443 |
| 257 | 20240409 | 150600 | 18897477150 | 29850 | 29850 | 29850 | 29750 | 91 |
| 258 | 20240409 | 150500 | 18894766800 | 29850 | 29800 | 29850 | 29800 | 114 |
| 259 | 20240409 | 150400 | 18891369450 | 29800 | 29800 | 29800 | 29750 | 61 |
| 260 | 20240409 | 150300 | 18889551750 | 29700 | 29700 | 29800 | 29700 | 187 |
| 261 | 20240409 | 150200 | 18883994550 | 29700 | 29750 | 29750 | 29700 | 177 |
| 262 | 20240409 | 150100 | 18878733450 | 29700 | 29650 | 29750 | 29650 | 233 |
| 263 | 20240409 | 150000 | 18871812400 | 29650 | 29800 | 29800 | 29650 | 1319 |
| 264 | 20240409 | 145900 | 18832612450 | 29750 | 29800 | 29800 | 29750 | 21 |
| 265 | 20240409 | 145800 | 18831987650 | 29750 | 29800 | 29800 | 29750 | 44 |
| 266 | 20240409 | 145700 | 18830677100 | 29750 | 29800 | 29850 | 29750 | 646 |
| 267 | 20240409 | 145600 | 18811454150 | 29750 | 29800 | 29900 | 29750 | 651 |
| 268 | 20240409 | 145500 | 18792085200 | 29850 | 29800 | 29850 | 29800 | 43 |
| 269 | 20240409 | 145400 | 18790801950 | 29800 | 29850 | 29850 | 29750 | 174 |
| 270 | 20240409 | 145300 | 18785615650 | 29850 | 29850 | 29850 | 29850 | 12 |
| 271 | 20240409 | 145200 | 18785257450 | 29850 | 29750 | 29850 | 29750 | 138 |
| 272 | 20240409 | 145100 | 18781144800 | 29750 | 29750 | 29800 | 29700 | 425 |
| 273 | 20240409 | 145000 | 18768502750 | 29750 | 29750 | 29800 | 29700 | 62 |
| 274 | 20240409 | 144900 | 18766658800 | 29750 | 29700 | 29750 | 29700 | 65 |
| 275 | 20240409 | 144800 | 18764728000 | 29650 | 29750 | 29750 | 29650 | 373 |
| 276 | 20240409 | 144700 | 18753651250 | 29700 | 29700 | 29700 | 29700 | 32 |
| 277 | 20240409 | 144600 | 18752700850 | 29700 | 29700 | 29700 | 29650 | 125 |
| 278 | 20240409 | 144500 | 18748992700 | 29650 | 29700 | 29700 | 29650 | 158 |
| 279 | 20240409 | 144400 | 18744307750 | 29750 | 29650 | 29750 | 29650 | 556 |
| 280 | 20240409 | 144300 | 18727819550 | 29650 | 29800 | 29800 | 29650 | 54 |
| 281 | 20240409 | 144200 | 18726214700 | 29650 | 29750 | 29800 | 29650 | 173 |
| 282 | 20240409 | 144100 | 18721073100 | 29750 | 29700 | 29750 | 29700 | 81 |
| 283 | 20240409 | 144000 | 18718664550 | 29650 | 29650 | 29750 | 29600 | 534 |
| 284 | 20240409 | 143900 | 18702832350 | 29650 | 29750 | 29750 | 29650 | 1103 |
| 285 | 20240409 | 143800 | 18670069500 | 29750 | 29750 | 29800 | 29750 | 259 |
| 286 | 20240409 | 143700 | 18662363050 | 29750 | 29800 | 29850 | 29750 | 71 |
| 287 | 20240409 | 143600 | 18660248600 | 29850 | 29900 | 29950 | 29800 | 1755 |
| 288 | 20240409 | 143500 | 18607867600 | 29900 | 29900 | 29950 | 29850 | 236 |
| 289 | 20240409 | 143400 | 18600809650 | 29900 | 29900 | 29900 | 29900 | 4 |
| 290 | 20240409 | 143300 | 18600690050 | 29900 | 29950 | 29950 | 29900 | 70 |
| 291 | 20240409 | 143200 | 18598595750 | 29800 | 29850 | 29950 | 29800 | 172 |
| 292 | 20240409 | 143100 | 18593459550 | 29850 | 29900 | 29900 | 29850 | 25 |
| 293 | 20240409 | 143000 | 18592712600 | 29900 | 29850 | 29900 | 29800 | 208 |
| 294 | 20240409 | 142900 | 18586511350 | 29850 | 29800 | 29850 | 29750 | 345 |
| 295 | 20240409 | 142800 | 18576220500 | 29750 | 29750 | 29800 | 29750 | 138 |
| 296 | 20240409 | 142700 | 18572114300 | 29750 | 29750 | 29750 | 29700 | 175 |
| 297 | 20240409 | 142600 | 18566910050 | 29750 | 29700 | 29750 | 29700 | 109 |
| 298 | 20240409 | 142500 | 18563670700 | 29700 | 29750 | 29750 | 29600 | 51 |
| 299 | 20240409 | 142400 | 18562157650 | 29750 | 29700 | 29750 | 29600 | 1016 |
| 300 | 20240409 | 142300 | 18532037850 | 29700 | 29850 | 29850 | 29650 | 792 |
| 301 | 20240409 | 142200 | 18508490850 | 29850 | 29900 | 29900 | 29850 | 340 |
| 302 | 20240409 | 142100 | 18498338800 | 29850 | 29850 | 29900 | 29800 | 60 |
| 303 | 20240409 | 142000 | 18496546500 | 29800 | 29800 | 29800 | 29700 | 2007 |
| 304 | 20240409 | 141900 | 18436887150 | 29800 | 29850 | 29850 | 29750 | 2894 |
| 305 | 20240409 | 141800 | 18350637300 | 29850 | 29950 | 29950 | 29850 | 1695 |
| 306 | 20240409 | 141700 | 18299985400 | 29950 | 30000 | 30000 | 29900 | 798 |
| 307 | 20240409 | 141600 | 18276100100 | 30000 | 30000 | 30000 | 30000 | 204 |
| 308 | 20240409 | 141500 | 18269980100 | 30000 | 30000 | 30100 | 30000 | 455 |
| 309 | 20240409 | 141400 | 18256327500 | 30000 | 30100 | 30100 | 30000 | 15 |
| 310 | 20240409 | 141300 | 18255876700 | 30100 | 30050 | 30100 | 30000 | 379 |
| 311 | 20240409 | 141200 | 18244499400 | 30050 | 30100 | 30100 | 30050 | 98 |
| 312 | 20240409 | 141100 | 18241553150 | 30050 | 30100 | 30100 | 30050 | 396 |
| 313 | 20240409 | 141000 | 18229652400 | 30150 | 30150 | 30150 | 30050 | 236 |
| 314 | 20240409 | 140900 | 18222549200 | 30150 | 30050 | 30150 | 30050 | 102 |
| 315 | 20240409 | 140800 | 18219476900 | 30100 | 30100 | 30100 | 30100 | 68 |
| 316 | 20240409 | 140700 | 18217430100 | 30100 | 30050 | 30100 | 30050 | 34 |
| 317 | 20240409 | 140600 | 18216407050 | 30100 | 30050 | 30100 | 30050 | 26 |
| 318 | 20240409 | 140500 | 18215624500 | 30100 | 30100 | 30100 | 30100 | 4 |
| 319 | 20240409 | 140400 | 18215504100 | 30100 | 30050 | 30100 | 30000 | 77 |
| 320 | 20240409 | 140300 | 18213191650 | 30050 | 30050 | 30050 | 30050 | 71 |
| 321 | 20240409 | 140200 | 18211058100 | 30100 | 29900 | 30100 | 29900 | 1426 |
| 322 | 20240409 | 140100 | 18168385700 | 29900 | 30000 | 30150 | 29900 | 1610 |
| 323 | 20240409 | 140000 | 18120179150 | 30000 | 30050 | 30050 | 30000 | 361 |
| 324 | 20240409 | 135900 | 18109349000 | 30000 | 30100 | 30100 | 30000 | 941 |
| 325 | 20240409 | 135800 | 18081079200 | 30150 | 30150 | 30150 | 30050 | 427 |
| 326 | 20240409 | 135700 | 18068231250 | 30150 | 30200 | 30200 | 30150 | 232 |
| 327 | 20240409 | 135600 | 18061236400 | 30250 | 30200 | 30250 | 30150 | 55 |
| 328 | 20240409 | 135500 | 18059575400 | 30150 | 30250 | 30300 | 30100 | 92 |
| 329 | 20240409 | 135400 | 18056797800 | 30300 | 30300 | 30300 | 30100 | 103 |
| 330 | 20240409 | 135300 | 18053687400 | 30400 | 30350 | 30400 | 30050 | 988 |
| 331 | 20240409 | 135200 | 18023888300 | 30400 | 30400 | 30400 | 30400 | 27 |
| 332 | 20240409 | 135100 | 18023067500 | 30350 | 30350 | 30350 | 30350 | 27 |
| 333 | 20240409 | 135000 | 18022248050 | 30350 | 30300 | 30400 | 30300 | 128 |
| 334 | 20240409 | 134900 | 18018366500 | 30300 | 30400 | 30400 | 30300 | 368 |
| 335 | 20240409 | 134800 | 18007207400 | 30350 | 30350 | 30350 | 30350 | 188 |
| 336 | 20240409 | 134700 | 18001501600 | 30400 | 30400 | 30450 | 30400 | 55 |
| 337 | 20240409 | 134600 | 17999828300 | 30400 | 30400 | 30450 | 30400 | 173 |
| 338 | 20240409 | 134500 | 17994568500 | 30450 | 30500 | 30500 | 30450 | 855 |
| 339 | 20240409 | 134400 | 17968514000 | 30500 | 30450 | 30500 | 30400 | 1013 |
| 340 | 20240409 | 134300 | 17937641550 | 30450 | 30350 | 30500 | 30300 | 1530 |
| 341 | 20240409 | 134200 | 17891147150 | 30350 | 30250 | 30350 | 30250 | 207 |
| 342 | 20240409 | 134100 | 17884875550 | 30250 | 30300 | 30300 | 30250 | 33 |
| 343 | 20240409 | 134000 | 17883875900 | 30300 | 30150 | 30300 | 30150 | 420 |
| 344 | 20240409 | 133900 | 17871180000 | 30200 | 30150 | 30200 | 30150 | 30 |
| 345 | 20240409 | 133800 | 17870274650 | 30200 | 30200 | 30200 | 30150 | 40 |
| 346 | 20240409 | 133700 | 17869067150 | 30200 | 30100 | 30200 | 30100 | 207 |
| 347 | 20240409 | 133600 | 17862832750 | 30100 | 30050 | 30100 | 30050 | 70 |
| 348 | 20240409 | 133500 | 17860728000 | 30050 | 30050 | 30050 | 30050 | 126 |
| 349 | 20240409 | 133400 | 17856941700 | 30050 | 30000 | 30050 | 30000 | 11 |
| 350 | 20240409 | 133300 | 17856611650 | 30050 | 30050 | 30100 | 30000 | 1109 |
| 351 | 20240409 | 133200 | 17823240750 | 30050 | 29950 | 30100 | 29900 | 547 |
| 352 | 20240409 | 133100 | 17806854900 | 30000 | 30050 | 30050 | 30000 | 5390 |
| 353 | 20240409 | 133000 | 17645146650 | 30050 | 30200 | 30200 | 30050 | 557 |
| 354 | 20240409 | 132900 | 17628400950 | 30200 | 30200 | 30250 | 30150 | 606 |
| 355 | 20240409 | 132800 | 17610123300 | 30250 | 30250 | 30250 | 30250 | 21 |
| 356 | 20240409 | 132700 | 17609488050 | 30250 | 30250 | 30250 | 30250 | 20 |
| 357 | 20240409 | 132600 | 17608883050 | 30250 | 30200 | 30250 | 30200 | 9 |
| 358 | 20240409 | 132500 | 17608611100 | 30050 | 30200 | 30200 | 30050 | 133 |
| 359 | 20240409 | 132400 | 17604614300 | 30100 | 30200 | 30300 | 30000 | 1896 |
| 360 | 20240409 | 132300 | 17547575650 | 30350 | 30350 | 30350 | 30350 | 21 |
| 361 | 20240409 | 132200 | 17546938300 | 30200 | 30200 | 30350 | 30200 | 165 |
| 362 | 20240409 | 132100 | 17541951350 | 30200 | 30350 | 30350 | 30200 | 153 |
| 363 | 20240409 | 132000 | 17537323000 | 30250 | 30250 | 30250 | 30250 | 160 |
| 364 | 20240409 | 131900 | 17532483000 | 30350 | 30300 | 30350 | 30250 | 1032 |
| 365 | 20240409 | 131800 | 17501244800 | 30250 | 30300 | 30300 | 30250 | 111 |
| 366 | 20240409 | 131700 | 17497885350 | 30300 | 30300 | 30300 | 30300 | 310 |
| 367 | 20240409 | 131600 | 17488492350 | 30300 | 30300 | 30300 | 30250 | 85 |
| 368 | 20240409 | 131500 | 17485918750 | 30300 | 30350 | 30350 | 30300 | 78 |
| 369 | 20240409 | 131400 | 17483555300 | 30350 | 30350 | 30350 | 30300 | 51 |
| 370 | 20240409 | 131300 | 17482007950 | 30350 | 30300 | 30350 | 30300 | 213 |
| 371 | 20240409 | 131200 | 17475552600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 372 | 20240409 | 131100 | 17475552600 | 30300 | 30300 | 30300 | 30300 | 34 |
| 373 | 20240409 | 131000 | 17474522400 | 30300 | 30150 | 30300 | 30100 | 82 |
| 374 | 20240409 | 130900 | 17472048050 | 30100 | 30100 | 30100 | 30100 | 105 |
| 375 | 20240409 | 130800 | 17468887550 | 30050 | 30300 | 30300 | 30050 | 80 |
| 376 | 20240409 | 130700 | 17466480450 | 30300 | 30250 | 30300 | 30100 | 649 |
| 377 | 20240409 | 130600 | 17446915350 | 30300 | 30050 | 30300 | 30050 | 61 |
| 378 | 20240409 | 130500 | 17445080850 | 30000 | 30300 | 30300 | 30000 | 1125 |
| 379 | 20240409 | 130400 | 17411294250 | 30200 | 30050 | 30200 | 30050 | 30 |
| 380 | 20240409 | 130300 | 17410388850 | 30200 | 30200 | 30200 | 30050 | 746 |
| 381 | 20240409 | 130200 | 17387944150 | 30300 | 30100 | 30300 | 30100 | 141 |
| 382 | 20240409 | 130100 | 17383687400 | 30150 | 30200 | 30200 | 30150 | 1544 |
| 383 | 20240409 | 130000 | 17337101000 | 30200 | 30200 | 30250 | 30200 | 109 |
| 384 | 20240409 | 125900 | 17333809050 | 30200 | 30200 | 30200 | 30100 | 302 |
| 385 | 20240409 | 125800 | 17324696050 | 30200 | 30100 | 30200 | 30100 | 76 |
| 386 | 20240409 | 125700 | 17322405550 | 30100 | 30200 | 30200 | 30100 | 412 |
| 387 | 20240409 | 125600 | 17309991550 | 30150 | 30300 | 30300 | 30150 | 270 |
| 388 | 20240409 | 125500 | 17301834350 | 30300 | 30300 | 30300 | 30150 | 543 |
| 389 | 20240409 | 125400 | 17285442300 | 30200 | 30300 | 30300 | 30200 | 241 |
| 390 | 20240409 | 125300 | 17278163700 | 30200 | 30300 | 30350 | 30200 | 1931 |
| 391 | 20240409 | 125200 | 17219742900 | 30300 | 30400 | 30450 | 30300 | 409 |
| 392 | 20240409 | 125100 | 17207324750 | 30400 | 30400 | 30400 | 30400 | 53 |
| 393 | 20240409 | 125000 | 17205713550 | 30450 | 30450 | 30450 | 30450 | 16 |
| 394 | 20240409 | 124900 | 17205226350 | 30450 | 30450 | 30500 | 30350 | 122 |
| 395 | 20240409 | 124800 | 17201511550 | 30400 | 30450 | 30450 | 30400 | 61 |
| 396 | 20240409 | 124700 | 17199655750 | 30450 | 30450 | 30450 | 30450 | 268 |
| 397 | 20240409 | 124600 | 17191495150 | 30450 | 30450 | 30500 | 30350 | 216 |
| 398 | 20240409 | 124500 | 17184925800 | 30450 | 30400 | 30450 | 30400 | 175 |
| 399 | 20240409 | 124400 | 17179604550 | 30400 | 30450 | 30450 | 30400 | 204 |
| 400 | 20240409 | 124300 | 17173396800 | 30500 | 30500 | 30500 | 30450 | 24 |
| 401 | 20240409 | 124200 | 17172664900 | 30500 | 30500 | 30500 | 30500 | 27 |
| 402 | 20240409 | 124100 | 17171841400 | 30500 | 30500 | 30550 | 30500 | 45 |
| 403 | 20240409 | 124000 | 17170468150 | 30500 | 30550 | 30550 | 30500 | 61 |
| 404 | 20240409 | 123900 | 17168606200 | 30550 | 30500 | 30550 | 30500 | 522 |
| 405 | 20240409 | 123800 | 17152659150 | 30550 | 30500 | 30550 | 30500 | 562 |
| 406 | 20240409 | 123700 | 17135515400 | 30500 | 30500 | 30500 | 30500 | 185 |
| 407 | 20240409 | 123600 | 17129872900 | 30500 | 30450 | 30500 | 30400 | 350 |
| 408 | 20240409 | 123500 | 17119209450 | 30450 | 30450 | 30450 | 30450 | 73 |
| 409 | 20240409 | 123400 | 17116986600 | 30400 | 30450 | 30450 | 30400 | 80 |
| 410 | 20240409 | 123300 | 17114552200 | 30450 | 30450 | 30450 | 30450 | 48 |
| 411 | 20240409 | 123200 | 17113090600 | 30450 | 30400 | 30450 | 30400 | 69 |
| 412 | 20240409 | 123100 | 17110990950 | 30400 | 30450 | 30450 | 30400 | 81 |
| 413 | 20240409 | 123000 | 17108526150 | 30400 | 30400 | 30400 | 30400 | 173 |
| 414 | 20240409 | 122900 | 17103266950 | 30400 | 30400 | 30400 | 30400 | 2 |
| 415 | 20240409 | 122800 | 17103206150 | 30400 | 30450 | 30450 | 30400 | 27 |
| 416 | 20240409 | 122700 | 17102384100 | 30500 | 30450 | 30500 | 30450 | 273 |
| 417 | 20240409 | 122600 | 17094065900 | 30450 | 30500 | 30500 | 30450 | 41 |
| 418 | 20240409 | 122500 | 17092816400 | 30500 | 30350 | 30500 | 30300 | 114 |
| 419 | 20240409 | 122400 | 17089351750 | 30350 | 30300 | 30350 | 30300 | 36 |
| 420 | 20240409 | 122300 | 17088259200 | 30300 | 30350 | 30350 | 30300 | 61 |
| 421 | 20240409 | 122200 | 17086407900 | 30350 | 30400 | 30400 | 30350 | 131 |
| 422 | 20240409 | 122100 | 17082426300 | 30450 | 30500 | 30500 | 30450 | 255 |
| 423 | 20240409 | 122000 | 17074660200 | 30450 | 30500 | 30500 | 30450 | 62 |
| 424 | 20240409 | 121900 | 17072771800 | 30500 | 30500 | 30500 | 30500 | 671 |
| 425 | 20240409 | 121800 | 17052306300 | 30500 | 30500 | 30500 | 30450 | 113 |
| 426 | 20240409 | 121700 | 17048861300 | 30450 | 30400 | 30450 | 30400 | 142 |
| 427 | 20240409 | 121600 | 17044537800 | 30400 | 30450 | 30450 | 30400 | 98 |
| 428 | 20240409 | 121500 | 17041553950 | 30450 | 30350 | 30500 | 30300 | 2277 |
| 429 | 20240409 | 121400 | 16972200650 | 30350 | 30300 | 30350 | 30300 | 22 |
| 430 | 20240409 | 121300 | 16971534000 | 30300 | 30300 | 30300 | 30300 | 11 |
| 431 | 20240409 | 121200 | 16971200700 | 30400 | 30400 | 30400 | 30200 | 424 |
| 432 | 20240409 | 121100 | 16958316300 | 30400 | 30200 | 30400 | 30200 | 342 |
| 433 | 20240409 | 121000 | 16947959150 | 30150 | 30250 | 30250 | 30150 | 152 |
| 434 | 20240409 | 120900 | 16943370600 | 30250 | 30250 | 30250 | 30200 | 43 |
| 435 | 20240409 | 120800 | 16942069900 | 30250 | 30150 | 30250 | 30150 | 218 |
| 436 | 20240409 | 120700 | 16935485300 | 30100 | 30100 | 30150 | 30100 | 163 |
| 437 | 20240409 | 120600 | 16930572050 | 30100 | 30050 | 30150 | 30050 | 414 |
| 438 | 20240409 | 120500 | 16918107950 | 30050 | 30050 | 30150 | 30050 | 707 |
| 439 | 20240409 | 120400 | 16896852250 | 30050 | 30200 | 30200 | 30050 | 628 |
| 440 | 20240409 | 120300 | 16877950100 | 30150 | 30200 | 30200 | 30150 | 386 |
| 441 | 20240409 | 120200 | 16866310350 | 30200 | 30150 | 30200 | 30150 | 136 |
| 442 | 20240409 | 120100 | 16862208600 | 30200 | 30200 | 30200 | 30200 | 11 |
| 443 | 20240409 | 120000 | 16861876400 | 30200 | 30200 | 30200 | 30200 | 213 |
| 444 | 20240409 | 115900 | 16855443800 | 30200 | 30100 | 30200 | 30100 | 565 |
| 445 | 20240409 | 115800 | 16838432150 | 30150 | 30200 | 30200 | 30150 | 26 |
| 446 | 20240409 | 115700 | 16837647850 | 30200 | 30100 | 30200 | 30100 | 50 |
| 447 | 20240409 | 115600 | 16836139350 | 30100 | 30100 | 30200 | 30100 | 235 |
| 448 | 20240409 | 115500 | 16829063150 | 30100 | 30200 | 30200 | 30100 | 1339 |
| 449 | 20240409 | 115400 | 16788694350 | 30200 | 30300 | 30300 | 30200 | 472 |
| 450 | 20240409 | 115300 | 16774419500 | 30300 | 30300 | 30300 | 30250 | 290 |
| 451 | 20240409 | 115200 | 16765640250 | 30300 | 30200 | 30350 | 30200 | 148 |
| 452 | 20240409 | 115100 | 16761151150 | 30200 | 30400 | 30400 | 30200 | 368 |
| 453 | 20240409 | 115000 | 16750000100 | 30400 | 30300 | 30400 | 30250 | 103 |
| 454 | 20240409 | 114900 | 16746880350 | 30250 | 30400 | 30400 | 30250 | 567 |
| 455 | 20240409 | 114800 | 16729703050 | 30400 | 30350 | 30400 | 30350 | 42 |
| 456 | 20240409 | 114700 | 16728427850 | 30250 | 30250 | 30400 | 30250 | 279 |
| 457 | 20240409 | 114600 | 16719984350 | 30250 | 30450 | 30450 | 30250 | 2 |
| 458 | 20240409 | 114500 | 16719923650 | 30300 | 30400 | 30400 | 30300 | 1231 |
| 459 | 20240409 | 114400 | 16682597950 | 30400 | 30400 | 30450 | 30400 | 448 |
| 460 | 20240409 | 114300 | 16668968700 | 30400 | 30400 | 30400 | 30300 | 139 |
| 461 | 20240409 | 114200 | 16664751700 | 30400 | 30450 | 30450 | 30400 | 257 |
| 462 | 20240409 | 114100 | 16656938500 | 30450 | 30400 | 30450 | 30400 | 903 |
| 463 | 20240409 | 114000 | 16629451550 | 30400 | 30300 | 30400 | 30300 | 175 |
| 464 | 20240409 | 113900 | 16624136200 | 30300 | 30300 | 30350 | 30300 | 362 |
| 465 | 20240409 | 113800 | 16613163300 | 30300 | 30250 | 30350 | 30250 | 248 |
| 466 | 20240409 | 113700 | 16605651400 | 30200 | 30250 | 30250 | 30200 | 1066 |
| 467 | 20240409 | 113600 | 16573445950 | 30250 | 30300 | 30300 | 30250 | 164 |
| 468 | 20240409 | 113500 | 16568481750 | 30300 | 30400 | 30400 | 30300 | 77 |
| 469 | 20240409 | 113400 | 16566141550 | 30400 | 30400 | 30450 | 30400 | 457 |
| 470 | 20240409 | 113300 | 16552248650 | 30400 | 30450 | 30450 | 30250 | 1007 |
| 471 | 20240409 | 113200 | 16521707600 | 30450 | 30450 | 30450 | 30350 | 184 |
| 472 | 20240409 | 113100 | 16516106900 | 30300 | 30400 | 30450 | 30300 | 1047 |
| 473 | 20240409 | 113000 | 16484335950 | 30300 | 30400 | 30400 | 30300 | 108 |
| 474 | 20240409 | 112900 | 16481057350 | 30400 | 30400 | 30400 | 30250 | 880 |
| 475 | 20240409 | 112800 | 16454397800 | 30300 | 30400 | 30400 | 30250 | 107 |
| 476 | 20240409 | 112700 | 16451154250 | 30300 | 30300 | 30300 | 30300 | 768 |
| 477 | 20240409 | 112600 | 16427883850 | 30450 | 30550 | 30550 | 30250 | 83 |
| 478 | 20240409 | 112500 | 16425366100 | 30200 | 30400 | 30550 | 30200 | 784 |
| 479 | 20240409 | 112400 | 16401629200 | 30400 | 30400 | 30500 | 30400 | 402 |
| 480 | 20240409 | 112300 | 16389403250 | 30400 | 30350 | 30450 | 30250 | 932 |
| 481 | 20240409 | 112200 | 16361116950 | 30300 | 30150 | 30350 | 30150 | 712 |
| 482 | 20240409 | 112100 | 16339549800 | 30300 | 30300 | 30350 | 30050 | 8113 |
| 483 | 20240409 | 112000 | 16094735650 | 30300 | 30350 | 30400 | 30300 | 1134 |
| 484 | 20240409 | 111900 | 16060327100 | 30350 | 30450 | 30450 | 30350 | 939 |
| 485 | 20240409 | 111800 | 16031762650 | 30450 | 30550 | 30550 | 30450 | 509 |
| 486 | 20240409 | 111700 | 16016248550 | 30500 | 30500 | 30600 | 30450 | 1238 |
| 487 | 20240409 | 111600 | 15978500750 | 30500 | 30650 | 30650 | 30500 | 913 |
| 488 | 20240409 | 111500 | 15950624800 | 30600 | 30600 | 30600 | 30550 | 519 |
| 489 | 20240409 | 111400 | 15934744300 | 30550 | 30550 | 30550 | 30450 | 222 |
| 490 | 20240409 | 111300 | 15927963850 | 30400 | 30500 | 30550 | 30400 | 1166 |
| 491 | 20240409 | 111200 | 15892460750 | 30500 | 30750 | 30750 | 30450 | 1798 |
| 492 | 20240409 | 111100 | 15837508700 | 30650 | 30850 | 30850 | 30650 | 957 |
| 493 | 20240409 | 111000 | 15808083900 | 30850 | 31050 | 31050 | 30850 | 3788 |
| 494 | 20240409 | 110900 | 15690786600 | 31050 | 31000 | 31100 | 30950 | 987 |
| 495 | 20240409 | 110800 | 15660185450 | 30950 | 30850 | 31300 | 30800 | 4174 |
| 496 | 20240409 | 110700 | 15530851600 | 30850 | 30700 | 30850 | 30700 | 1439 |
| 497 | 20240409 | 110600 | 15486473750 | 30700 | 30650 | 31000 | 30550 | 2818 |
| 498 | 20240409 | 110500 | 15399556650 | 30650 | 30550 | 30650 | 30500 | 2435 |
| 499 | 20240409 | 110400 | 15325118700 | 30600 | 30300 | 30650 | 30250 | 5898 |
| 500 | 20240409 | 110300 | 15145729700 | 30450 | 30750 | 30850 | 30250 | 7235 |
| 501 | 20240409 | 110200 | 14924577450 | 30800 | 31050 | 31250 | 30550 | 12335 |
| 502 | 20240409 | 110100 | 14544152050 | 31050 | 31250 | 31550 | 31050 | 7366 |
| 503 | 20240409 | 110000 | 14314509650 | 31300 | 31500 | 31550 | 31200 | 5614 |
| 504 | 20240409 | 105900 | 14138531150 | 31500 | 31400 | 31650 | 31400 | 4539 |
| 505 | 20240409 | 105800 | 13995396500 | 31400 | 31300 | 31650 | 31200 | 8957 |
| 506 | 20240409 | 105700 | 13713289800 | 31200 | 31150 | 31400 | 31100 | 5455 |
| 507 | 20240409 | 105600 | 13542973500 | 31150 | 31500 | 31500 | 31100 | 11548 |
| 508 | 20240409 | 105500 | 13182020800 | 31500 | 31900 | 32000 | 31400 | 12926 |
| 509 | 20240409 | 105400 | 12771676700 | 32000 | 31100 | 32200 | 31050 | 35744 |
| 510 | 20240409 | 105300 | 11636020350 | 31150 | 32000 | 32000 | 31100 | 27337 |
| 511 | 20240409 | 105200 | 10777438500 | 31850 | 31900 | 32000 | 31200 | 59296 |
| 512 | 20240409 | 105100 | 8893264600 | 31850 | 30700 | 31900 | 30700 | 44154 |
| 513 | 20240409 | 105000 | 7514981150 | 30700 | 30700 | 30700 | 30700 | 297 |
| 514 | 20240409 | 104900 | 7505863250 | 30700 | 30700 | 30750 | 30700 | 750 |
| 515 | 20240409 | 104800 | 7482805350 | 30700 | 30600 | 30750 | 30600 | 1639 |
| 516 | 20240409 | 104700 | 7432451450 | 30650 | 30600 | 30650 | 30600 | 257 |
| 517 | 20240409 | 104600 | 7424586750 | 30600 | 30600 | 30650 | 30600 | 347 |
| 518 | 20240409 | 104500 | 7413967650 | 30650 | 30700 | 30750 | 30600 | 957 |
| 519 | 20240409 | 104400 | 7384614100 | 30700 | 30800 | 30800 | 30700 | 2949 |
| 520 | 20240409 | 104300 | 7293809100 | 30800 | 30600 | 30800 | 30600 | 3379 |
| 521 | 20240409 | 104200 | 7189913700 | 30700 | 30700 | 30750 | 30550 | 2242 |
| 522 | 20240409 | 104100 | 7121126900 | 30750 | 30750 | 30750 | 30700 | 3449 |
| 523 | 20240409 | 104000 | 7015229650 | 30700 | 30550 | 30750 | 30550 | 2517 |
| 524 | 20240409 | 103900 | 6938057700 | 30500 | 30450 | 30500 | 30450 | 485 |
| 525 | 20240409 | 103800 | 6923270250 | 30450 | 30450 | 30450 | 30300 | 338 |
| 526 | 20240409 | 103700 | 6912982600 | 30450 | 30300 | 30450 | 30300 | 317 |
| 527 | 20240409 | 103600 | 6903373550 | 30400 | 30400 | 30450 | 30300 | 871 |
| 528 | 20240409 | 103500 | 6876892500 | 30400 | 30500 | 30500 | 30400 | 425 |
| 529 | 20240409 | 103400 | 6863966200 | 30400 | 30500 | 30500 | 30400 | 2568 |
| 530 | 20240409 | 103300 | 6785761500 | 30500 | 30600 | 30650 | 30500 | 823 |
| 531 | 20240409 | 103200 | 6760587450 | 30600 | 30500 | 30650 | 30500 | 2526 |
| 532 | 20240409 | 103100 | 6683328700 | 30400 | 30300 | 30500 | 30300 | 1721 |
| 533 | 20240409 | 103000 | 6630931050 | 30350 | 30300 | 30400 | 30250 | 230 |
| 534 | 20240409 | 102900 | 6623958350 | 30300 | 30550 | 30550 | 30300 | 4731 |
| 535 | 20240409 | 102800 | 6479657000 | 30550 | 30550 | 30600 | 30500 | 1949 |
| 536 | 20240409 | 102700 | 6420126700 | 30500 | 30600 | 30600 | 30500 | 1778 |
| 537 | 20240409 | 102600 | 6365795750 | 30550 | 30400 | 30600 | 30400 | 3094 |
| 538 | 20240409 | 102500 | 6271376750 | 30400 | 30450 | 30550 | 30200 | 2812 |
| 539 | 20240409 | 102400 | 6185621450 | 30450 | 30250 | 30550 | 30250 | 4087 |
| 540 | 20240409 | 102300 | 6061162950 | 30250 | 30300 | 30300 | 30150 | 1001 |
| 541 | 20240409 | 102200 | 6030854200 | 30300 | 30150 | 30300 | 30100 | 2436 |
| 542 | 20240409 | 102100 | 5957322400 | 30200 | 30100 | 30200 | 30000 | 1278 |
| 543 | 20240409 | 102000 | 5918809400 | 30100 | 29850 | 30100 | 29800 | 1533 |
| 544 | 20240409 | 101900 | 5872847250 | 29750 | 29850 | 29850 | 29750 | 356 |
| 545 | 20240409 | 101800 | 5862236150 | 29800 | 29900 | 29950 | 29800 | 644 |
| 546 | 20240409 | 101700 | 5842992700 | 29900 | 29850 | 29950 | 29850 | 778 |
| 547 | 20240409 | 101600 | 5819718650 | 29850 | 29750 | 29900 | 29750 | 621 |
| 548 | 20240409 | 101500 | 5801171100 | 29850 | 29800 | 29850 | 29700 | 1347 |
| 549 | 20240409 | 101400 | 5761063000 | 29700 | 29750 | 29750 | 29700 | 406 |
| 550 | 20240409 | 101300 | 5748993550 | 29750 | 29750 | 29800 | 29750 | 127 |
| 551 | 20240409 | 101200 | 5745210650 | 29800 | 29700 | 29800 | 29700 | 194 |
| 552 | 20240409 | 101100 | 5739435100 | 29750 | 29550 | 29750 | 29550 | 487 |
| 553 | 20240409 | 101000 | 5724978000 | 29550 | 29500 | 29650 | 29450 | 632 |
| 554 | 20240409 | 100900 | 5706290850 | 29450 | 29450 | 29500 | 29450 | 61 |
| 555 | 20240409 | 100800 | 5704493100 | 29550 | 29550 | 29550 | 29450 | 319 |
| 556 | 20240409 | 100700 | 5695092850 | 29500 | 29500 | 29550 | 29500 | 337 |
| 557 | 20240409 | 100600 | 5685151300 | 29500 | 29450 | 29600 | 29400 | 526 |
| 558 | 20240409 | 100500 | 5669604500 | 29500 | 29500 | 29500 | 29500 | 203 |
| 559 | 20240409 | 100400 | 5663616000 | 29500 | 29450 | 29600 | 29400 | 27 |
| 560 | 20240409 | 100300 | 5662820050 | 29400 | 29500 | 29600 | 29400 | 894 |
| 561 | 20240409 | 100200 | 5636485250 | 29500 | 29450 | 29500 | 29450 | 193 |
| 562 | 20240409 | 100100 | 5630791850 | 29450 | 29400 | 29450 | 29400 | 626 |
| 563 | 20240409 | 100000 | 5612367100 | 29400 | 29450 | 29500 | 29400 | 153 |
| 564 | 20240409 | 095900 | 5607860550 | 29400 | 29450 | 29450 | 29400 | 163 |
| 565 | 20240409 | 095800 | 5603068100 | 29400 | 29400 | 29450 | 29350 | 429 |
| 566 | 20240409 | 095700 | 5590449950 | 29400 | 29400 | 29450 | 29400 | 1021 |
| 567 | 20240409 | 095600 | 5560428450 | 29450 | 29650 | 29750 | 29450 | 3638 |
| 568 | 20240409 | 095500 | 5452858100 | 29650 | 29750 | 29750 | 29650 | 713 |
| 569 | 20240409 | 095400 | 5431675200 | 29750 | 29750 | 29800 | 29750 | 1139 |
| 570 | 20240409 | 095300 | 5397788950 | 29750 | 29750 | 29750 | 29700 | 117 |
| 571 | 20240409 | 095200 | 5394308900 | 29750 | 29750 | 29750 | 29700 | 345 |
| 572 | 20240409 | 095100 | 5384051850 | 29750 | 29750 | 29750 | 29700 | 32 |
| 573 | 20240409 | 095000 | 5383099900 | 29700 | 29700 | 29850 | 29700 | 863 |
| 574 | 20240409 | 094900 | 5357387650 | 29700 | 29700 | 29800 | 29650 | 965 |
| 575 | 20240409 | 094800 | 5328683900 | 29650 | 29600 | 29650 | 29600 | 217 |
| 576 | 20240409 | 094700 | 5322250450 | 29600 | 29700 | 29700 | 29600 | 296 |
| 577 | 20240409 | 094600 | 5313478000 | 29650 | 29750 | 29750 | 29650 | 102 |
| 578 | 20240409 | 094500 | 5310448600 | 29750 | 29700 | 29750 | 29650 | 374 |
| 579 | 20240409 | 094400 | 5299345850 | 29650 | 29650 | 29650 | 29600 | 690 |
| 580 | 20240409 | 094300 | 5278889200 | 29650 | 29600 | 29750 | 29600 | 838 |
| 581 | 20240409 | 094200 | 5254031850 | 29600 | 29650 | 29700 | 29600 | 451 |
| 582 | 20240409 | 094100 | 5240665200 | 29650 | 29800 | 29800 | 29650 | 3065 |
| 583 | 20240409 | 094000 | 5149637050 | 29800 | 29750 | 29800 | 29700 | 521 |
| 584 | 20240409 | 093900 | 5134137550 | 29800 | 29800 | 29800 | 29750 | 337 |
| 585 | 20240409 | 093800 | 5124099000 | 29850 | 29750 | 29850 | 29750 | 1516 |
| 586 | 20240409 | 093700 | 5078976950 | 29800 | 29900 | 29900 | 29800 | 937 |
| 587 | 20240409 | 093600 | 5050997000 | 29900 | 29850 | 29950 | 29750 | 1490 |
| 588 | 20240409 | 093500 | 5006495150 | 29750 | 29750 | 30000 | 29750 | 1031 |
| 589 | 20240409 | 093400 | 4975667950 | 29700 | 29700 | 29900 | 29650 | 3912 |
| 590 | 20240409 | 093300 | 4859303900 | 29700 | 29550 | 29700 | 29550 | 2175 |
| 591 | 20240409 | 093200 | 4794904600 | 29500 | 29400 | 29550 | 29350 | 2180 |
| 592 | 20240409 | 093100 | 4730684850 | 29400 | 29300 | 29450 | 29300 | 2000 |
| 593 | 20240409 | 093000 | 4671853400 | 29300 | 29300 | 29350 | 29250 | 529 |
| 594 | 20240409 | 092900 | 4656345850 | 29350 | 29350 | 29350 | 29300 | 575 |
| 595 | 20240409 | 092800 | 4639469750 | 29350 | 29350 | 29350 | 29150 | 2680 |
| 596 | 20240409 | 092700 | 4561039200 | 29300 | 29300 | 29350 | 29250 | 1179 |
| 597 | 20240409 | 092600 | 4526478750 | 29300 | 29300 | 29300 | 29250 | 754 |
| 598 | 20240409 | 092500 | 4504410700 | 29250 | 29300 | 29350 | 29250 | 1276 |
| 599 | 20240409 | 092400 | 4467032200 | 29350 | 29350 | 29400 | 29300 | 1135 |
| 600 | 20240409 | 092300 | 4433715200 | 29400 | 29200 | 29450 | 29150 | 5694 |
| 601 | 20240409 | 092200 | 4266666700 | 29250 | 29100 | 29400 | 29050 | 2724 |
| 602 | 20240409 | 092100 | 4187138650 | 29100 | 29350 | 29500 | 29000 | 14101 |
| 603 | 20240409 | 092000 | 3777015850 | 29200 | 29350 | 29850 | 29100 | 27702 |
| 604 | 20240409 | 091900 | 2962894200 | 29250 | 30000 | 31000 | 29150 | 51734 |
| 605 | 20240409 | 091800 | 1397591600 | 30050 | 29750 | 30050 | 29750 | 2411 |
| 606 | 20240409 | 091700 | 1325383100 | 29900 | 29950 | 29950 | 29750 | 1572 |
| 607 | 20240409 | 091600 | 1278491100 | 29950 | 29950 | 30000 | 29700 | 660 |
| 608 | 20240409 | 091500 | 1258747300 | 29900 | 29800 | 29950 | 29750 | 1127 |
| 609 | 20240409 | 091400 | 1225160700 | 29800 | 29550 | 30100 | 29550 | 4354 |
| 610 | 20240409 | 091300 | 1094789600 | 29550 | 29600 | 29650 | 29500 | 648 |
| 611 | 20240409 | 091200 | 1075671050 | 29550 | 29500 | 29550 | 29450 | 505 |
| 612 | 20240409 | 091100 | 1060770450 | 29500 | 29650 | 29650 | 29500 | 753 |
| 613 | 20240409 | 091000 | 1038536300 | 29650 | 29750 | 29800 | 29650 | 686 |
| 614 | 20240409 | 090900 | 1018137100 | 29700 | 29550 | 29800 | 29550 | 997 |
| 615 | 20240409 | 090800 | 988548100 | 29550 | 29650 | 29650 | 29500 | 1227 |
| 616 | 20240409 | 090700 | 952319500 | 29650 | 29500 | 29650 | 29450 | 1510 |
| 617 | 20240409 | 090600 | 907766200 | 29500 | 29400 | 29850 | 29400 | 2569 |
| 618 | 20240409 | 090500 | 831544300 | 29350 | 29350 | 29450 | 29300 | 989 |
| 619 | 20240409 | 090400 | 802486300 | 29300 | 29300 | 29450 | 29300 | 1247 |
| 620 | 20240409 | 090300 | 765915950 | 29300 | 29350 | 29350 | 29000 | 7103 |
| 621 | 20240409 | 090200 | 558516750 | 29350 | 29300 | 29500 | 29300 | 2559 |
| 622 | 20240409 | 090100 | 483434750 | 29350 | 29700 | 29900 | 29350 | 5520 |
| 623 | 20240409 | 090000 | 319981900 | 29700 | 29950 | 30000 | 29650 | 8322 |