33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 192100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 13158 |
| 3 | 20240408 | 192000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20240408 | 191900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20240408 | 191800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20240408 | 191700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20240408 | 191600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20240408 | 191500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20240408 | 191400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20240408 | 191300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20240408 | 191200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20240408 | 191100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20240408 | 191000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20240408 | 190900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20240408 | 190800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20240408 | 190700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20240408 | 190600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20240408 | 190500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20240408 | 190400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20240408 | 190300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20240408 | 190200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20240408 | 190100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20240408 | 190000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20240408 | 185900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20240408 | 185800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20240408 | 185700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20240408 | 185600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20240408 | 185500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20240408 | 185400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20240408 | 185300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20240408 | 185200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20240408 | 185100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 13158 |
| 33 | 20240408 | 185000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20240408 | 184900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20240408 | 184800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20240408 | 184700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20240408 | 184600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20240408 | 184500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20240408 | 184400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20240408 | 184300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20240408 | 184200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20240408 | 184100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20240408 | 184000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20240408 | 183900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20240408 | 183800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20240408 | 183700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20240408 | 183600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20240408 | 183500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20240408 | 183400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20240408 | 183300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20240408 | 183200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20240408 | 183100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20240408 | 183000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20240408 | 182900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20240408 | 182800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20240408 | 182700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20240408 | 182600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20240408 | 182500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20240408 | 182400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20240408 | 182300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20240408 | 182200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20240408 | 182100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 13158 |
| 63 | 20240408 | 182000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20240408 | 181900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20240408 | 181800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20240408 | 181700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20240408 | 181600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20240408 | 181500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20240408 | 181400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20240408 | 181300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20240408 | 181200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20240408 | 181100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20240408 | 181000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20240408 | 180900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20240408 | 180800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20240408 | 180700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20240408 | 180600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20240408 | 180500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20240408 | 180400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20240408 | 180300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20240408 | 180200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20240408 | 180100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20240408 | 180000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20240408 | 175900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20240408 | 175800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20240408 | 175700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20240408 | 175600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20240408 | 175500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20240408 | 175400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20240408 | 175300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20240408 | 175200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20240408 | 175100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 13158 |
| 93 | 20240408 | 175000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20240408 | 174900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20240408 | 174800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20240408 | 174700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20240408 | 174600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20240408 | 174500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20240408 | 174400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20240408 | 174300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20240408 | 174200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20240408 | 174100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20240408 | 174000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20240408 | 173900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20240408 | 173800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20240408 | 173700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20240408 | 173600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20240408 | 173500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20240408 | 173400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20240408 | 173300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20240408 | 173200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20240408 | 173100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20240408 | 173000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20240408 | 172900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20240408 | 172800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20240408 | 172700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20240408 | 172600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20240408 | 172500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20240408 | 172400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20240408 | 172300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20240408 | 172200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20240408 | 172100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 13158 |
| 123 | 20240408 | 172000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20240408 | 171900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20240408 | 171800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20240408 | 171700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20240408 | 171600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20240408 | 171500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20240408 | 171400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20240408 | 171300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20240408 | 171200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20240408 | 171100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20240408 | 171000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20240408 | 170900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20240408 | 170800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20240408 | 170700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20240408 | 170600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20240408 | 170500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20240408 | 170400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20240408 | 170300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20240408 | 170200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20240408 | 170100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20240408 | 170000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20240408 | 165900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20240408 | 165800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20240408 | 165700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20240408 | 165600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20240408 | 165500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20240408 | 165400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20240408 | 165300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20240408 | 165200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20240408 | 165100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 13158 |
| 153 | 20240408 | 165000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20240408 | 164900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20240408 | 164800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20240408 | 164700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20240408 | 164600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20240408 | 164500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20240408 | 164400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20240408 | 164300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20240408 | 164200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20240408 | 164100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20240408 | 164000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20240408 | 163900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20240408 | 163800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20240408 | 163700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20240408 | 163600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20240408 | 163500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20240408 | 163400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20240408 | 163300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20240408 | 163200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20240408 | 163100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20240408 | 163000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20240408 | 162900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20240408 | 162800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20240408 | 162700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20240408 | 162600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20240408 | 162500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20240408 | 162400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20240408 | 162300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20240408 | 162200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20240408 | 162100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 13158 |
| 183 | 20240408 | 162000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20240408 | 161900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240408 | 161800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20240408 | 161700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20240408 | 161600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20240408 | 161500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20240408 | 161400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20240408 | 161300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20240408 | 161200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20240408 | 161100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20240408 | 161000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20240408 | 160900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20240408 | 160800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20240408 | 160700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20240408 | 160600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20240408 | 160500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20240408 | 160400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20240408 | 160300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20240408 | 160200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20240408 | 160100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20240408 | 160000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20240408 | 155900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20240408 | 155800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20240408 | 155700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20240408 | 155600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20240408 | 155500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20240408 | 155400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20240408 | 155300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20240408 | 155200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20240408 | 155100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 13158 |
| 213 | 20240408 | 155000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20240408 | 154900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20240408 | 154800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20240408 | 154700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20240408 | 154600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20240408 | 154500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20240408 | 154400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20240408 | 154300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20240408 | 154200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20240408 | 154100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20240408 | 154000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20240408 | 153900 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20240408 | 153800 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20240408 | 153700 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20240408 | 153600 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20240408 | 153500 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20240408 | 153400 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20240408 | 153300 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20240408 | 153200 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20240408 | 153100 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20240408 | 153000 | 7051679350 | 30000 | 30000 | 30000 | 30000 | 13158 |
| 234 | 20240408 | 152900 | 6656939350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20240408 | 152800 | 6656939350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20240408 | 152700 | 6656939350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20240408 | 152600 | 6656939350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20240408 | 152500 | 6656939350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20240408 | 152400 | 6656939350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20240408 | 152300 | 6656939350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 241 | 20240408 | 152200 | 6656939350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 242 | 20240408 | 152100 | 6656939350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 243 | 20240408 | 152000 | 6656939350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 244 | 20240408 | 151900 | 6656939350 | 29700 | 29800 | 29850 | 29700 | 3912 |
| 245 | 20240408 | 151800 | 6540457150 | 29800 | 29750 | 29800 | 29750 | 1110 |
| 246 | 20240408 | 151700 | 6507397100 | 29750 | 29700 | 29800 | 29650 | 949 |
| 247 | 20240408 | 151600 | 6479210550 | 29700 | 29850 | 29900 | 29700 | 1432 |
| 248 | 20240408 | 151500 | 6436581700 | 29900 | 29900 | 29950 | 29850 | 3586 |
| 249 | 20240408 | 151400 | 6329404350 | 29850 | 29850 | 29900 | 29800 | 3625 |
| 250 | 20240408 | 151300 | 6221141150 | 29800 | 29700 | 29900 | 29600 | 4737 |
| 251 | 20240408 | 151200 | 6079861250 | 29650 | 29550 | 29700 | 29550 | 786 |
| 252 | 20240408 | 151100 | 6056533150 | 29550 | 29600 | 29650 | 29550 | 608 |
| 253 | 20240408 | 151000 | 6038532850 | 29600 | 29650 | 29650 | 29600 | 421 |
| 254 | 20240408 | 150900 | 6026053300 | 29650 | 29700 | 29700 | 29600 | 598 |
| 255 | 20240408 | 150800 | 6008319450 | 29700 | 29800 | 29800 | 29700 | 832 |
| 256 | 20240408 | 150700 | 5983558300 | 29800 | 29750 | 29850 | 29700 | 4139 |
| 257 | 20240408 | 150600 | 5860205350 | 29750 | 29650 | 29750 | 29650 | 2934 |
| 258 | 20240408 | 150500 | 5773028950 | 29600 | 29500 | 29600 | 29500 | 955 |
| 259 | 20240408 | 150400 | 5744772450 | 29450 | 29500 | 29500 | 29450 | 672 |
| 260 | 20240408 | 150300 | 5724976350 | 29450 | 29550 | 29600 | 29450 | 1189 |
| 261 | 20240408 | 150200 | 5689875250 | 29550 | 29600 | 29600 | 29550 | 245 |
| 262 | 20240408 | 150100 | 5682626550 | 29600 | 29600 | 29650 | 29550 | 441 |
| 263 | 20240408 | 150000 | 5669567700 | 29600 | 29650 | 29700 | 29550 | 1070 |
| 264 | 20240408 | 145900 | 5637872450 | 29650 | 29700 | 29700 | 29550 | 2223 |
| 265 | 20240408 | 145800 | 5571990100 | 29700 | 29700 | 29700 | 29600 | 2316 |
| 266 | 20240408 | 145700 | 5503267550 | 29700 | 29500 | 29700 | 29400 | 5342 |
| 267 | 20240408 | 145600 | 5345375700 | 29450 | 29450 | 29500 | 29450 | 1413 |
| 268 | 20240408 | 145500 | 5303731250 | 29450 | 29350 | 29500 | 29300 | 3815 |
| 269 | 20240408 | 145400 | 5191486950 | 29350 | 29300 | 29350 | 29300 | 329 |
| 270 | 20240408 | 145300 | 5181837800 | 29300 | 29350 | 29350 | 29300 | 274 |
| 271 | 20240408 | 145200 | 5173799250 | 29350 | 29300 | 29350 | 29300 | 652 |
| 272 | 20240408 | 145100 | 5154690650 | 29250 | 29300 | 29300 | 29250 | 64 |
| 273 | 20240408 | 145000 | 5152816150 | 29300 | 29250 | 29300 | 29250 | 271 |
| 274 | 20240408 | 144900 | 5144888400 | 29200 | 29100 | 29200 | 29100 | 174 |
| 275 | 20240408 | 144800 | 5139807700 | 29150 | 29100 | 29150 | 29100 | 225 |
| 276 | 20240408 | 144700 | 5133249250 | 29100 | 29100 | 29100 | 29100 | 54 |
| 277 | 20240408 | 144600 | 5131677850 | 29100 | 29100 | 29100 | 29100 | 47 |
| 278 | 20240408 | 144500 | 5130310150 | 29100 | 29200 | 29200 | 29100 | 251 |
| 279 | 20240408 | 144400 | 5123005950 | 29100 | 29100 | 29100 | 29100 | 1 |
| 280 | 20240408 | 144300 | 5122976850 | 29250 | 29200 | 29250 | 29100 | 543 |
| 281 | 20240408 | 144200 | 5107160500 | 29250 | 29200 | 29250 | 29200 | 52 |
| 282 | 20240408 | 144100 | 5105642000 | 29200 | 29250 | 29250 | 29200 | 38 |
| 283 | 20240408 | 144000 | 5104532350 | 29250 | 29250 | 29250 | 29250 | 2 |
| 284 | 20240408 | 143900 | 5104473850 | 29250 | 29300 | 29300 | 29250 | 347 |
| 285 | 20240408 | 143800 | 5094322950 | 29300 | 29300 | 29300 | 29300 | 279 |
| 286 | 20240408 | 143700 | 5086148250 | 29300 | 29300 | 29300 | 29300 | 7 |
| 287 | 20240408 | 143600 | 5085943150 | 29250 | 29250 | 29250 | 29250 | 58 |
| 288 | 20240408 | 143500 | 5084246650 | 29250 | 29250 | 29250 | 29250 | 13 |
| 289 | 20240408 | 143400 | 5083866400 | 29250 | 29200 | 29250 | 29100 | 905 |
| 290 | 20240408 | 143300 | 5057508900 | 29150 | 29150 | 29150 | 29150 | 9 |
| 291 | 20240408 | 143200 | 5057246550 | 29150 | 29300 | 29300 | 29150 | 28 |
| 292 | 20240408 | 143100 | 5056429900 | 29300 | 29150 | 29300 | 29150 | 102 |
| 293 | 20240408 | 143000 | 5053446500 | 29100 | 29050 | 29100 | 29050 | 53 |
| 294 | 20240408 | 142900 | 5051906800 | 29050 | 29100 | 29100 | 29050 | 741 |
| 295 | 20240408 | 142800 | 5030357550 | 29150 | 29200 | 29200 | 29100 | 700 |
| 296 | 20240408 | 142700 | 5009970900 | 29200 | 29200 | 29200 | 29200 | 300 |
| 297 | 20240408 | 142600 | 5001210900 | 29300 | 29300 | 29300 | 29300 | 164 |
| 298 | 20240408 | 142500 | 4996405700 | 29300 | 29300 | 29300 | 29300 | 100 |
| 299 | 20240408 | 142400 | 4993475700 | 29200 | 29250 | 29300 | 29200 | 594 |
| 300 | 20240408 | 142300 | 4976120750 | 29250 | 29300 | 29300 | 29250 | 273 |
| 301 | 20240408 | 142200 | 4968133550 | 29250 | 29250 | 29300 | 29250 | 187 |
| 302 | 20240408 | 142100 | 4962663600 | 29300 | 29350 | 29350 | 29300 | 821 |
| 303 | 20240408 | 142000 | 4938570900 | 29350 | 29350 | 29350 | 29300 | 100 |
| 304 | 20240408 | 141900 | 4935637300 | 29350 | 29300 | 29350 | 29300 | 42 |
| 305 | 20240408 | 141800 | 4934404850 | 29400 | 29300 | 29400 | 29300 | 56 |
| 306 | 20240408 | 141700 | 4932763650 | 29400 | 29400 | 29400 | 29350 | 62 |
| 307 | 20240408 | 141600 | 4930941100 | 29400 | 29400 | 29400 | 29300 | 170 |
| 308 | 20240408 | 141500 | 4925951350 | 29400 | 29450 | 29450 | 29400 | 234 |
| 309 | 20240408 | 141400 | 4919067950 | 29400 | 29250 | 29450 | 29250 | 2126 |
| 310 | 20240408 | 141300 | 4856680950 | 29250 | 29150 | 29250 | 29150 | 74 |
| 311 | 20240408 | 141200 | 4854522000 | 29150 | 29150 | 29150 | 29100 | 97 |
| 312 | 20240408 | 141100 | 4851696550 | 29150 | 29150 | 29150 | 29150 | 307 |
| 313 | 20240408 | 141000 | 4842747500 | 29250 | 29150 | 29250 | 29150 | 61 |
| 314 | 20240408 | 140900 | 4840969250 | 29300 | 29200 | 29300 | 29150 | 462 |
| 315 | 20240408 | 140800 | 4827480900 | 29200 | 29200 | 29200 | 29200 | 100 |
| 316 | 20240408 | 140700 | 4824560900 | 29250 | 29250 | 29250 | 29250 | 132 |
| 317 | 20240408 | 140600 | 4820699900 | 29250 | 29250 | 29250 | 29250 | 301 |
| 318 | 20240408 | 140500 | 4811895650 | 29250 | 29300 | 29300 | 29250 | 75 |
| 319 | 20240408 | 140400 | 4809698550 | 29300 | 29300 | 29300 | 29300 | 41 |
| 320 | 20240408 | 140300 | 4808497250 | 29350 | 29250 | 29350 | 29250 | 13 |
| 321 | 20240408 | 140200 | 4808115900 | 29250 | 29250 | 29250 | 29250 | 23 |
| 322 | 20240408 | 140100 | 4807443150 | 29250 | 29250 | 29250 | 29250 | 1 |
| 323 | 20240408 | 140000 | 4807413900 | 29250 | 29250 | 29250 | 29250 | 8 |
| 324 | 20240408 | 135900 | 4807179900 | 29250 | 29350 | 29350 | 29250 | 37 |
| 325 | 20240408 | 135800 | 4806096100 | 29350 | 29350 | 29350 | 29350 | 25 |
| 326 | 20240408 | 135700 | 4805362350 | 29350 | 29300 | 29350 | 29300 | 4 |
| 327 | 20240408 | 135600 | 4805245100 | 29250 | 29250 | 29250 | 29250 | 97 |
| 328 | 20240408 | 135500 | 4802407850 | 29350 | 29350 | 29350 | 29250 | 235 |
| 329 | 20240408 | 135400 | 4795520500 | 29250 | 29350 | 29350 | 29250 | 25 |
| 330 | 20240408 | 135300 | 4794788750 | 29300 | 29300 | 29300 | 29300 | 292 |
| 331 | 20240408 | 135200 | 4786233150 | 29300 | 29200 | 29300 | 29200 | 3 |
| 332 | 20240408 | 135100 | 4786145400 | 29250 | 29300 | 29300 | 29250 | 128 |
| 333 | 20240408 | 135000 | 4782401300 | 29300 | 29400 | 29400 | 29300 | 554 |
| 334 | 20240408 | 134900 | 4766143950 | 29400 | 29400 | 29450 | 29400 | 157 |
| 335 | 20240408 | 134800 | 4761525750 | 29400 | 29400 | 29450 | 29400 | 1189 |
| 336 | 20240408 | 134700 | 4726528600 | 29400 | 29350 | 29400 | 29350 | 412 |
| 337 | 20240408 | 134600 | 4714431300 | 29300 | 29300 | 29300 | 29250 | 121 |
| 338 | 20240408 | 134500 | 4710886150 | 29350 | 29350 | 29350 | 29350 | 12 |
| 339 | 20240408 | 134400 | 4710533950 | 29300 | 29200 | 29400 | 29200 | 664 |
| 340 | 20240408 | 134300 | 4691038550 | 29050 | 29100 | 29200 | 29050 | 27 |
| 341 | 20240408 | 134200 | 4690253000 | 29100 | 29050 | 29100 | 29050 | 57 |
| 342 | 20240408 | 134100 | 4688595000 | 29050 | 29100 | 29100 | 29050 | 11 |
| 343 | 20240408 | 134000 | 4688275400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 344 | 20240408 | 133900 | 4688275400 | 29100 | 29150 | 29150 | 29100 | 357 |
| 345 | 20240408 | 133800 | 4677886650 | 29150 | 29150 | 29150 | 29150 | 6 |
| 346 | 20240408 | 133700 | 4677711750 | 29200 | 29200 | 29200 | 29200 | 20 |
| 347 | 20240408 | 133600 | 4677127750 | 29200 | 29200 | 29250 | 29200 | 216 |
| 348 | 20240408 | 133500 | 4670819300 | 29200 | 29250 | 29250 | 29200 | 435 |
| 349 | 20240408 | 133400 | 4658112300 | 29250 | 29300 | 29300 | 29250 | 5 |
| 350 | 20240408 | 133300 | 4657965900 | 29250 | 29200 | 29250 | 29200 | 19 |
| 351 | 20240408 | 133200 | 4657410950 | 29200 | 29200 | 29200 | 29200 | 25 |
| 352 | 20240408 | 133100 | 4656680950 | 29250 | 29300 | 29300 | 29250 | 130 |
| 353 | 20240408 | 133000 | 4652878350 | 29350 | 29200 | 29350 | 29200 | 264 |
| 354 | 20240408 | 132900 | 4645141700 | 29250 | 29250 | 29250 | 29250 | 130 |
| 355 | 20240408 | 132800 | 4641339200 | 29300 | 29300 | 29300 | 29300 | 11 |
| 356 | 20240408 | 132700 | 4641016900 | 29250 | 29250 | 29300 | 29200 | 178 |
| 357 | 20240408 | 132600 | 4635811200 | 29100 | 29200 | 29250 | 29100 | 210 |
| 358 | 20240408 | 132500 | 4629680100 | 29100 | 29200 | 29250 | 29100 | 35 |
| 359 | 20240408 | 132400 | 4628660500 | 29400 | 29100 | 29400 | 29100 | 661 |
| 360 | 20240408 | 132300 | 4609306550 | 29100 | 29100 | 29100 | 29100 | 65 |
| 361 | 20240408 | 132200 | 4607415050 | 29100 | 29150 | 29150 | 29100 | 42 |
| 362 | 20240408 | 132100 | 4606192600 | 29100 | 29100 | 29200 | 29100 | 47 |
| 363 | 20240408 | 132000 | 4604824700 | 29100 | 29100 | 29100 | 29100 | 97 |
| 364 | 20240408 | 131900 | 4602002000 | 29100 | 29100 | 29100 | 29100 | 0 |
| 365 | 20240408 | 131800 | 4602002000 | 29100 | 29150 | 29200 | 29100 | 119 |
| 366 | 20240408 | 131700 | 4598535800 | 29150 | 29150 | 29150 | 29150 | 7 |
| 367 | 20240408 | 131600 | 4598331750 | 29100 | 29150 | 29150 | 29100 | 6 |
| 368 | 20240408 | 131500 | 4598156900 | 29200 | 29150 | 29200 | 29100 | 55 |
| 369 | 20240408 | 131400 | 4596554950 | 29100 | 29100 | 29100 | 29100 | 5 |
| 370 | 20240408 | 131300 | 4596409450 | 29150 | 29250 | 29250 | 29150 | 152 |
| 371 | 20240408 | 131200 | 4591968600 | 29250 | 29300 | 29300 | 29000 | 264 |
| 372 | 20240408 | 131100 | 4584277900 | 29250 | 29300 | 29300 | 29250 | 657 |
| 373 | 20240408 | 131000 | 4565029650 | 29300 | 29350 | 29350 | 29300 | 264 |
| 374 | 20240408 | 130900 | 4557287200 | 29350 | 29450 | 29450 | 29350 | 311 |
| 375 | 20240408 | 130800 | 4548139350 | 29400 | 29500 | 29500 | 29400 | 1442 |
| 376 | 20240408 | 130700 | 4505622350 | 29500 | 29200 | 29500 | 29200 | 11515 |
| 377 | 20240408 | 130600 | 4166795500 | 29200 | 29200 | 29200 | 29200 | 247 |
| 378 | 20240408 | 130500 | 4159583100 | 29150 | 29200 | 29200 | 29100 | 15 |
| 379 | 20240408 | 130400 | 4159145550 | 29200 | 29200 | 29200 | 29200 | 62 |
| 380 | 20240408 | 130300 | 4157335150 | 29200 | 29200 | 29200 | 29200 | 51 |
| 381 | 20240408 | 130200 | 4155845950 | 29200 | 29200 | 29250 | 29200 | 38 |
| 382 | 20240408 | 130100 | 4154736300 | 29200 | 29200 | 29200 | 29200 | 35 |
| 383 | 20240408 | 130000 | 4153714300 | 29200 | 29150 | 29200 | 29150 | 1064 |
| 384 | 20240408 | 125900 | 4122693550 | 29150 | 29150 | 29150 | 29150 | 1 |
| 385 | 20240408 | 125800 | 4122664400 | 29200 | 29200 | 29200 | 29200 | 312 |
| 386 | 20240408 | 125700 | 4113554000 | 29200 | 29200 | 29200 | 29100 | 74 |
| 387 | 20240408 | 125600 | 4111395200 | 29250 | 29250 | 29250 | 29100 | 244 |
| 388 | 20240408 | 125500 | 4104289700 | 29250 | 29250 | 29300 | 29250 | 1158 |
| 389 | 20240408 | 125400 | 4070403450 | 29200 | 28900 | 29200 | 28900 | 3114 |
| 390 | 20240408 | 125300 | 3979604300 | 28850 | 28900 | 28950 | 28850 | 136 |
| 391 | 20240408 | 125200 | 3975677000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 392 | 20240408 | 125100 | 3975677000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 393 | 20240408 | 125000 | 3975677000 | 28950 | 28950 | 28950 | 28950 | 1 |
| 394 | 20240408 | 124900 | 3975648050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 395 | 20240408 | 124800 | 3975648050 | 29000 | 28950 | 29000 | 28950 | 2 |
| 396 | 20240408 | 124700 | 3975590100 | 28850 | 28850 | 29000 | 28850 | 16 |
| 397 | 20240408 | 124600 | 3975127750 | 28950 | 28850 | 28950 | 28800 | 885 |
| 398 | 20240408 | 124500 | 3949512350 | 28800 | 28700 | 28800 | 28700 | 154 |
| 399 | 20240408 | 124400 | 3945091950 | 28700 | 28950 | 28950 | 28700 | 2001 |
| 400 | 20240408 | 124300 | 3887469950 | 28950 | 28950 | 28950 | 28900 | 79 |
| 401 | 20240408 | 124200 | 3885185850 | 28900 | 28900 | 28900 | 28900 | 94 |
| 402 | 20240408 | 124100 | 3882469250 | 28900 | 28900 | 28900 | 28900 | 0 |
| 403 | 20240408 | 124000 | 3882469250 | 28900 | 28900 | 28900 | 28900 | 175 |
| 404 | 20240408 | 123900 | 3877411750 | 28950 | 29000 | 29000 | 28950 | 140 |
| 405 | 20240408 | 123800 | 3873353750 | 29050 | 29050 | 29050 | 29050 | 8 |
| 406 | 20240408 | 123700 | 3873121350 | 29100 | 29050 | 29100 | 29050 | 127 |
| 407 | 20240408 | 123600 | 3869428050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 408 | 20240408 | 123500 | 3869428050 | 29000 | 28950 | 29000 | 28950 | 511 |
| 409 | 20240408 | 123400 | 3854616600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 410 | 20240408 | 123300 | 3854616600 | 28950 | 28950 | 28950 | 28950 | 29 |
| 411 | 20240408 | 123200 | 3853777050 | 28950 | 28950 | 28950 | 28950 | 20 |
| 412 | 20240408 | 123100 | 3853198050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 413 | 20240408 | 123000 | 3853198050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 414 | 20240408 | 122900 | 3853198050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 415 | 20240408 | 122800 | 3853198050 | 29000 | 29000 | 29000 | 29000 | 6 |
| 416 | 20240408 | 122700 | 3853024050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 417 | 20240408 | 122600 | 3853024050 | 28950 | 28950 | 28950 | 28950 | 1 |
| 418 | 20240408 | 122500 | 3852995100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 419 | 20240408 | 122400 | 3852995100 | 28950 | 28950 | 28950 | 28950 | 82 |
| 420 | 20240408 | 122300 | 3850621200 | 28950 | 29000 | 29000 | 28950 | 95 |
| 421 | 20240408 | 122200 | 3847869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 422 | 20240408 | 122100 | 3847869900 | 29000 | 29050 | 29050 | 29000 | 223 |
| 423 | 20240408 | 122000 | 3841400650 | 29050 | 29050 | 29050 | 29050 | 55 |
| 424 | 20240408 | 121900 | 3839802900 | 29050 | 29050 | 29050 | 29050 | 100 |
| 425 | 20240408 | 121800 | 3836897900 | 29050 | 29000 | 29050 | 29000 | 70 |
| 426 | 20240408 | 121700 | 3834864900 | 29000 | 29000 | 29050 | 29000 | 282 |
| 427 | 20240408 | 121600 | 3826679700 | 29000 | 29000 | 29000 | 29000 | 151 |
| 428 | 20240408 | 121500 | 3822300700 | 29000 | 29000 | 29000 | 29000 | 150 |
| 429 | 20240408 | 121400 | 3817950700 | 29000 | 29050 | 29050 | 29000 | 154 |
| 430 | 20240408 | 121300 | 3813484500 | 29050 | 29050 | 29050 | 29050 | 16 |
| 431 | 20240408 | 121200 | 3813019700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 432 | 20240408 | 121100 | 3813019700 | 29100 | 29100 | 29100 | 29100 | 30 |
| 433 | 20240408 | 121000 | 3812146700 | 29100 | 28950 | 29100 | 28950 | 327 |
| 434 | 20240408 | 120900 | 3802651450 | 28950 | 28950 | 28950 | 28950 | 1 |
| 435 | 20240408 | 120800 | 3802622500 | 28950 | 29000 | 29000 | 28950 | 270 |
| 436 | 20240408 | 120700 | 3794797500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 437 | 20240408 | 120600 | 3794797500 | 28950 | 28950 | 28950 | 28950 | 63 |
| 438 | 20240408 | 120500 | 3792973650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 439 | 20240408 | 120400 | 3792973650 | 28950 | 28950 | 29050 | 28950 | 79 |
| 440 | 20240408 | 120300 | 3790683700 | 28950 | 28950 | 28950 | 28950 | 161 |
| 441 | 20240408 | 120200 | 3786022750 | 29000 | 29000 | 29000 | 29000 | 0 |
| 442 | 20240408 | 120100 | 3786022750 | 29000 | 29000 | 29000 | 29000 | 201 |
| 443 | 20240408 | 120000 | 3780193750 | 29000 | 29050 | 29050 | 29000 | 93 |
| 444 | 20240408 | 115900 | 3777494750 | 29050 | 29050 | 29050 | 29050 | 20 |
| 445 | 20240408 | 115800 | 3776913750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 446 | 20240408 | 115700 | 3776913750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 447 | 20240408 | 115600 | 3776913750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 448 | 20240408 | 115500 | 3776913750 | 29050 | 29100 | 29100 | 29050 | 92 |
| 449 | 20240408 | 115400 | 3774241100 | 29100 | 29100 | 29100 | 29100 | 13 |
| 450 | 20240408 | 115300 | 3773862800 | 29050 | 29050 | 29050 | 29050 | 11 |
| 451 | 20240408 | 115200 | 3773543250 | 29050 | 29100 | 29100 | 29050 | 32 |
| 452 | 20240408 | 115100 | 3772612150 | 29150 | 29150 | 29150 | 29150 | 13 |
| 453 | 20240408 | 115000 | 3772233200 | 29150 | 29150 | 29150 | 29150 | 59 |
| 454 | 20240408 | 114900 | 3770513350 | 29150 | 29250 | 29250 | 29150 | 327 |
| 455 | 20240408 | 114800 | 3760969000 | 29250 | 29200 | 29250 | 29200 | 34 |
| 456 | 20240408 | 114700 | 3759974550 | 29200 | 29150 | 29200 | 29150 | 336 |
| 457 | 20240408 | 114600 | 3750169850 | 29150 | 29150 | 29150 | 29100 | 1063 |
| 458 | 20240408 | 114500 | 3719203450 | 29200 | 29200 | 29200 | 29200 | 120 |
| 459 | 20240408 | 114400 | 3715699450 | 29200 | 29200 | 29250 | 29200 | 114 |
| 460 | 20240408 | 114300 | 3712370600 | 29200 | 29200 | 29250 | 29200 | 238 |
| 461 | 20240408 | 114200 | 3705420950 | 29200 | 29150 | 29200 | 29150 | 176 |
| 462 | 20240408 | 114100 | 3700289300 | 29200 | 29200 | 29200 | 29200 | 171 |
| 463 | 20240408 | 114000 | 3695296100 | 29150 | 29150 | 29150 | 29150 | 65 |
| 464 | 20240408 | 113900 | 3693401350 | 29150 | 29200 | 29200 | 29100 | 340 |
| 465 | 20240408 | 113800 | 3683480350 | 29150 | 29000 | 29150 | 29000 | 1254 |
| 466 | 20240408 | 113700 | 3646984100 | 28950 | 28950 | 28950 | 28900 | 119 |
| 467 | 20240408 | 113600 | 3643539650 | 28950 | 28950 | 28950 | 28950 | 47 |
| 468 | 20240408 | 113500 | 3642179000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 469 | 20240408 | 113400 | 3642179000 | 28900 | 28850 | 28900 | 28850 | 1821 |
| 470 | 20240408 | 113300 | 3589557950 | 28800 | 28800 | 28800 | 28800 | 4 |
| 471 | 20240408 | 113200 | 3589442750 | 28800 | 28800 | 28800 | 28800 | 1 |
| 472 | 20240408 | 113100 | 3589413950 | 28800 | 28900 | 28900 | 28800 | 49 |
| 473 | 20240408 | 113000 | 3587998950 | 28850 | 28850 | 28850 | 28800 | 30 |
| 474 | 20240408 | 112900 | 3587133950 | 28850 | 28800 | 28900 | 28800 | 32 |
| 475 | 20240408 | 112800 | 3586211000 | 28800 | 28850 | 28900 | 28800 | 1193 |
| 476 | 20240408 | 112700 | 3551816300 | 28900 | 28900 | 28900 | 28850 | 157 |
| 477 | 20240408 | 112600 | 3547279500 | 28900 | 28950 | 28950 | 28900 | 13 |
| 478 | 20240408 | 112500 | 3546903500 | 28950 | 28950 | 28950 | 28950 | 349 |
| 479 | 20240408 | 112400 | 3536799950 | 28950 | 28900 | 28950 | 28900 | 19 |
| 480 | 20240408 | 112300 | 3536250800 | 28900 | 28900 | 28900 | 28900 | 32 |
| 481 | 20240408 | 112200 | 3535326000 | 28900 | 28900 | 28950 | 28900 | 160 |
| 482 | 20240408 | 112100 | 3530701950 | 28900 | 28900 | 28900 | 28900 | 103 |
| 483 | 20240408 | 112000 | 3527725250 | 28900 | 28850 | 28900 | 28850 | 6 |
| 484 | 20240408 | 111900 | 3527552000 | 28850 | 28900 | 28900 | 28850 | 180 |
| 485 | 20240408 | 111800 | 3522354000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 486 | 20240408 | 111700 | 3522354000 | 28900 | 28850 | 28900 | 28850 | 19 |
| 487 | 20240408 | 111600 | 3521805000 | 28850 | 28900 | 28900 | 28850 | 568 |
| 488 | 20240408 | 111500 | 3505411800 | 28900 | 28950 | 28950 | 28900 | 426 |
| 489 | 20240408 | 111400 | 3493099950 | 29000 | 29000 | 29000 | 29000 | 19 |
| 490 | 20240408 | 111300 | 3492548950 | 29000 | 29000 | 29000 | 29000 | 19 |
| 491 | 20240408 | 111200 | 3491997950 | 29050 | 29000 | 29050 | 29000 | 36 |
| 492 | 20240408 | 111100 | 3490953650 | 29000 | 28950 | 29000 | 28950 | 51 |
| 493 | 20240408 | 111000 | 3489474700 | 28900 | 29000 | 29000 | 28900 | 102 |
| 494 | 20240408 | 110900 | 3486526750 | 28900 | 29050 | 29050 | 28900 | 405 |
| 495 | 20240408 | 110800 | 3474800000 | 29050 | 29050 | 29050 | 29000 | 141 |
| 496 | 20240408 | 110700 | 3470706350 | 29050 | 29050 | 29050 | 29050 | 74 |
| 497 | 20240408 | 110600 | 3468556650 | 29200 | 29150 | 29200 | 29000 | 641 |
| 498 | 20240408 | 110500 | 3449919600 | 29150 | 29200 | 29200 | 29050 | 48 |
| 499 | 20240408 | 110400 | 3448520300 | 29050 | 29250 | 29250 | 29050 | 872 |
| 500 | 20240408 | 110300 | 3423110950 | 29250 | 29350 | 29400 | 29250 | 2257 |
| 501 | 20240408 | 110200 | 3356910850 | 29400 | 29350 | 29400 | 29300 | 1055 |
| 502 | 20240408 | 110100 | 3325946250 | 29350 | 29250 | 29400 | 29200 | 1285 |
| 503 | 20240408 | 110000 | 3288277400 | 29300 | 29300 | 29350 | 29250 | 777 |
| 504 | 20240408 | 105900 | 3265483500 | 29350 | 29000 | 29400 | 29000 | 5364 |
| 505 | 20240408 | 105800 | 3108687700 | 29000 | 29000 | 29000 | 28950 | 178 |
| 506 | 20240408 | 105700 | 3103526900 | 28900 | 28800 | 29000 | 28800 | 1765 |
| 507 | 20240408 | 105600 | 3052444000 | 28850 | 28850 | 28850 | 28850 | 31 |
| 508 | 20240408 | 105500 | 3051549650 | 28850 | 28850 | 28850 | 28850 | 510 |
| 509 | 20240408 | 105400 | 3036836150 | 28700 | 28700 | 28850 | 28700 | 198 |
| 510 | 20240408 | 105300 | 3031139500 | 28800 | 28750 | 28800 | 28750 | 19 |
| 511 | 20240408 | 105200 | 3030592400 | 28700 | 28750 | 28750 | 28700 | 52 |
| 512 | 20240408 | 105100 | 3029098150 | 28800 | 28650 | 28800 | 28650 | 311 |
| 513 | 20240408 | 105000 | 3020172550 | 28700 | 28750 | 28750 | 28650 | 2047 |
| 514 | 20240408 | 104900 | 2961422250 | 28750 | 28750 | 28750 | 28750 | 360 |
| 515 | 20240408 | 104800 | 2951072250 | 28750 | 28750 | 28750 | 28750 | 17 |
| 516 | 20240408 | 104700 | 2950583500 | 28800 | 28750 | 28800 | 28750 | 1266 |
| 517 | 20240408 | 104600 | 2914180850 | 28750 | 28800 | 28800 | 28750 | 100 |
| 518 | 20240408 | 104500 | 2911302950 | 28800 | 28800 | 28800 | 28800 | 171 |
| 519 | 20240408 | 104400 | 2906378150 | 28800 | 28850 | 28850 | 28800 | 142 |
| 520 | 20240408 | 104300 | 2902286500 | 28850 | 28900 | 28900 | 28850 | 77 |
| 521 | 20240408 | 104200 | 2900061400 | 28900 | 28900 | 28900 | 28900 | 11 |
| 522 | 20240408 | 104100 | 2899743500 | 28900 | 28800 | 28900 | 28800 | 738 |
| 523 | 20240408 | 104000 | 2878464750 | 28800 | 28800 | 28850 | 28800 | 103 |
| 524 | 20240408 | 103900 | 2875498300 | 28850 | 28850 | 28850 | 28850 | 112 |
| 525 | 20240408 | 103800 | 2872267100 | 28850 | 28850 | 28850 | 28850 | 174 |
| 526 | 20240408 | 103700 | 2867247200 | 28850 | 28900 | 28900 | 28850 | 35 |
| 527 | 20240408 | 103600 | 2866236200 | 28850 | 28900 | 28900 | 28850 | 844 |
| 528 | 20240408 | 103500 | 2841886750 | 28850 | 28900 | 28900 | 28850 | 214 |
| 529 | 20240408 | 103400 | 2835712750 | 28900 | 28900 | 28900 | 28900 | 31 |
| 530 | 20240408 | 103300 | 2834816850 | 28850 | 28900 | 28900 | 28850 | 122 |
| 531 | 20240408 | 103200 | 2831297100 | 28900 | 28950 | 28950 | 28850 | 195 |
| 532 | 20240408 | 103100 | 2825655950 | 28950 | 28850 | 28950 | 28850 | 187 |
| 533 | 20240408 | 103000 | 2820245700 | 28850 | 28850 | 28850 | 28850 | 40 |
| 534 | 20240408 | 102900 | 2819091700 | 28800 | 28900 | 28900 | 28800 | 615 |
| 535 | 20240408 | 102800 | 2801354150 | 28900 | 28900 | 28900 | 28850 | 189 |
| 536 | 20240408 | 102700 | 2795894050 | 28900 | 28850 | 28900 | 28850 | 85 |
| 537 | 20240408 | 102600 | 2793439800 | 28850 | 28950 | 28950 | 28850 | 784 |
| 538 | 20240408 | 102500 | 2770773850 | 29000 | 29000 | 29000 | 29000 | 15 |
| 539 | 20240408 | 102400 | 2770338850 | 28950 | 28950 | 28950 | 28950 | 79 |
| 540 | 20240408 | 102300 | 2768051800 | 28950 | 29000 | 29000 | 28950 | 487 |
| 541 | 20240408 | 102200 | 2753933400 | 29000 | 29000 | 29000 | 28950 | 141 |
| 542 | 20240408 | 102100 | 2749849600 | 29000 | 28950 | 29000 | 28950 | 252 |
| 543 | 20240408 | 102000 | 2742553850 | 28950 | 28950 | 29000 | 28950 | 378 |
| 544 | 20240408 | 101900 | 2731609600 | 29000 | 29050 | 29100 | 29000 | 405 |
| 545 | 20240408 | 101800 | 2719859650 | 29050 | 29100 | 29100 | 29050 | 634 |
| 546 | 20240408 | 101700 | 2701421350 | 29150 | 29250 | 29250 | 29150 | 1005 |
| 547 | 20240408 | 101600 | 2672073950 | 29200 | 29150 | 29200 | 29150 | 707 |
| 548 | 20240408 | 101500 | 2651435700 | 29200 | 29100 | 29200 | 29100 | 619 |
| 549 | 20240408 | 101400 | 2633379000 | 29100 | 29100 | 29150 | 29100 | 401 |
| 550 | 20240408 | 101300 | 2621691150 | 29100 | 29000 | 29150 | 29000 | 1343 |
| 551 | 20240408 | 101200 | 2582590050 | 29000 | 29050 | 29050 | 28950 | 379 |
| 552 | 20240408 | 101100 | 2571603950 | 29050 | 29000 | 29050 | 28950 | 536 |
| 553 | 20240408 | 101000 | 2556059750 | 29000 | 29000 | 29050 | 29000 | 722 |
| 554 | 20240408 | 100900 | 2535106800 | 29000 | 29050 | 29050 | 29000 | 364 |
| 555 | 20240408 | 100800 | 2524542150 | 29050 | 29000 | 29100 | 29000 | 840 |
| 556 | 20240408 | 100700 | 2500119500 | 29000 | 29100 | 29100 | 29000 | 567 |
| 557 | 20240408 | 100600 | 2483673750 | 29050 | 29150 | 29150 | 29000 | 680 |
| 558 | 20240408 | 100500 | 2463926350 | 29050 | 29000 | 29250 | 29000 | 5985 |
| 559 | 20240408 | 100400 | 2289415750 | 29000 | 28950 | 29000 | 28950 | 363 |
| 560 | 20240408 | 100300 | 2278895850 | 28950 | 28900 | 28950 | 28900 | 220 |
| 561 | 20240408 | 100200 | 2272532750 | 28900 | 28900 | 28900 | 28850 | 242 |
| 562 | 20240408 | 100100 | 2265539150 | 28850 | 28950 | 28950 | 28850 | 697 |
| 563 | 20240408 | 100000 | 2245409750 | 28950 | 28900 | 28950 | 28900 | 239 |
| 564 | 20240408 | 095900 | 2238491800 | 28900 | 28900 | 29050 | 28900 | 62 |
| 565 | 20240408 | 095800 | 2236696700 | 28900 | 28950 | 29100 | 28850 | 5182 |
| 566 | 20240408 | 095700 | 2086427600 | 28950 | 28950 | 29100 | 28900 | 1030 |
| 567 | 20240408 | 095600 | 2056516800 | 28950 | 28850 | 28950 | 28850 | 1243 |
| 568 | 20240408 | 095500 | 2020611050 | 28800 | 28850 | 28850 | 28750 | 1238 |
| 569 | 20240408 | 095400 | 1984967950 | 28850 | 28950 | 29000 | 28800 | 1046 |
| 570 | 20240408 | 095300 | 1954745300 | 28950 | 28900 | 28950 | 28900 | 575 |
| 571 | 20240408 | 095200 | 1938124300 | 28950 | 29050 | 29200 | 28850 | 4394 |
| 572 | 20240408 | 095100 | 1810267500 | 29050 | 28850 | 29150 | 28800 | 8610 |
| 573 | 20240408 | 095000 | 1560923550 | 28850 | 28700 | 28900 | 28700 | 3711 |
| 574 | 20240408 | 094900 | 1454029150 | 28700 | 28350 | 28700 | 28300 | 3643 |
| 575 | 20240408 | 094800 | 1349657150 | 28350 | 28250 | 28350 | 28250 | 133 |
| 576 | 20240408 | 094700 | 1345889700 | 28250 | 28250 | 28250 | 28250 | 192 |
| 577 | 20240408 | 094600 | 1340465700 | 28300 | 28550 | 28550 | 28300 | 889 |
| 578 | 20240408 | 094500 | 1315290450 | 28450 | 28450 | 28450 | 28450 | 116 |
| 579 | 20240408 | 094400 | 1311990250 | 28450 | 28350 | 28450 | 28350 | 225 |
| 580 | 20240408 | 094300 | 1305602000 | 28350 | 28400 | 28550 | 28350 | 722 |
| 581 | 20240408 | 094200 | 1285031550 | 28400 | 28350 | 28400 | 28300 | 434 |
| 582 | 20240408 | 094100 | 1272741950 | 28350 | 28300 | 28350 | 28300 | 35 |
| 583 | 20240408 | 094000 | 1271751250 | 28300 | 28250 | 28300 | 28250 | 96 |
| 584 | 20240408 | 093900 | 1269035200 | 28250 | 28300 | 28300 | 28250 | 177 |
| 585 | 20240408 | 093800 | 1264033600 | 28300 | 28300 | 28300 | 28300 | 6 |
| 586 | 20240408 | 093700 | 1263863800 | 28250 | 28250 | 28250 | 28250 | 186 |
| 587 | 20240408 | 093600 | 1258609300 | 28250 | 28250 | 28250 | 28250 | 23 |
| 588 | 20240408 | 093500 | 1257959550 | 28250 | 28300 | 28300 | 28250 | 109 |
| 589 | 20240408 | 093400 | 1254875350 | 28300 | 28300 | 28400 | 28300 | 170 |
| 590 | 20240408 | 093300 | 1250060650 | 28400 | 28500 | 28500 | 28350 | 1736 |
| 591 | 20240408 | 093200 | 1200718000 | 28550 | 28500 | 28550 | 28500 | 249 |
| 592 | 20240408 | 093100 | 1193610450 | 28500 | 28600 | 28600 | 28500 | 59 |
| 593 | 20240408 | 093000 | 1191928850 | 28450 | 28600 | 28700 | 28450 | 329 |
| 594 | 20240408 | 092900 | 1182510300 | 28600 | 28450 | 28600 | 28400 | 724 |
| 595 | 20240408 | 092800 | 1161859250 | 28450 | 28700 | 28700 | 28350 | 162 |
| 596 | 20240408 | 092700 | 1157238600 | 28700 | 28200 | 28700 | 28150 | 2288 |
| 597 | 20240408 | 092600 | 1092140200 | 28200 | 28150 | 28250 | 28150 | 253 |
| 598 | 20240408 | 092500 | 1085005900 | 28250 | 28300 | 28300 | 28150 | 566 |
| 599 | 20240408 | 092400 | 1069047300 | 28250 | 28250 | 28250 | 28250 | 482 |
| 600 | 20240408 | 092300 | 1055430800 | 28300 | 28300 | 28450 | 28300 | 247 |
| 601 | 20240408 | 092200 | 1048439950 | 28300 | 28300 | 28450 | 28300 | 258 |
| 602 | 20240408 | 092100 | 1041117900 | 28300 | 28250 | 28500 | 28250 | 257 |
| 603 | 20240408 | 092000 | 1033833950 | 28250 | 28250 | 28500 | 28250 | 927 |
| 604 | 20240408 | 091900 | 1007533100 | 28450 | 28500 | 28500 | 28250 | 939 |
| 605 | 20240408 | 091800 | 980875150 | 28500 | 28600 | 28600 | 28350 | 787 |
| 606 | 20240408 | 091700 | 958408250 | 28550 | 28400 | 28900 | 28300 | 6237 |
| 607 | 20240408 | 091600 | 778842550 | 28500 | 28700 | 28750 | 28400 | 1885 |
| 608 | 20240408 | 091500 | 725080900 | 28700 | 28000 | 28700 | 28000 | 8210 |
| 609 | 20240408 | 091400 | 490768200 | 28000 | 28000 | 28050 | 28000 | 1446 |
| 610 | 20240408 | 091300 | 450269750 | 28050 | 28100 | 28100 | 28000 | 1732 |
| 611 | 20240408 | 091200 | 401643250 | 28150 | 28150 | 28150 | 28100 | 377 |
| 612 | 20240408 | 091100 | 391030950 | 28150 | 28150 | 28200 | 28150 | 478 |
| 613 | 20240408 | 091000 | 377572700 | 28150 | 28200 | 28200 | 28150 | 151 |
| 614 | 20240408 | 090900 | 373321800 | 28200 | 28150 | 28200 | 28150 | 319 |
| 615 | 20240408 | 090800 | 364341750 | 28150 | 28300 | 28300 | 28150 | 1113 |
| 616 | 20240408 | 090700 | 332936500 | 28300 | 28300 | 28400 | 28250 | 358 |
| 617 | 20240408 | 090600 | 322821950 | 28250 | 28300 | 28350 | 28250 | 901 |
| 618 | 20240408 | 090500 | 297317950 | 28300 | 28350 | 28350 | 28300 | 849 |
| 619 | 20240408 | 090400 | 273271350 | 28400 | 28450 | 28450 | 28350 | 484 |
| 620 | 20240408 | 090300 | 259520350 | 28450 | 28350 | 28450 | 28300 | 1123 |
| 621 | 20240408 | 090200 | 227642300 | 28350 | 28400 | 28400 | 28350 | 520 |
| 622 | 20240408 | 090100 | 212878750 | 28300 | 28250 | 28500 | 28150 | 998 |
| 623 | 20240408 | 090000 | 184591000 | 28550 | 28650 | 28650 | 28300 | 6466 |