31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 185000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 1778 |
| 3 | 20240408 | 184900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20240408 | 184800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20240408 | 184700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20240408 | 184600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20240408 | 184500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20240408 | 184400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20240408 | 184300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20240408 | 184200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20240408 | 184100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20240408 | 184000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20240408 | 183900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20240408 | 183800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20240408 | 183700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20240408 | 183600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20240408 | 183500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20240408 | 183400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20240408 | 183300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20240408 | 183200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20240408 | 183100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20240408 | 183000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20240408 | 182900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20240408 | 182800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20240408 | 182700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20240408 | 182600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20240408 | 182500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20240408 | 182400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20240408 | 182300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20240408 | 182200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20240408 | 182100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20240408 | 182000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 1778 |
| 33 | 20240408 | 181900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20240408 | 181800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20240408 | 181700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20240408 | 181600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20240408 | 181500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20240408 | 181400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20240408 | 181300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20240408 | 181200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20240408 | 181100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20240408 | 181000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20240408 | 180900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20240408 | 180800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20240408 | 180700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20240408 | 180600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20240408 | 180500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20240408 | 180400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20240408 | 180300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20240408 | 180200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20240408 | 180100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20240408 | 180000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20240408 | 175900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20240408 | 175800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20240408 | 175700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20240408 | 175600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20240408 | 175500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20240408 | 175400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20240408 | 175300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20240408 | 175200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20240408 | 175100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20240408 | 175000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 1778 |
| 63 | 20240408 | 174900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20240408 | 174800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20240408 | 174700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20240408 | 174600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20240408 | 174500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20240408 | 174400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20240408 | 174300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20240408 | 174200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20240408 | 174100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20240408 | 174000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20240408 | 173900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20240408 | 173800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20240408 | 173700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20240408 | 173600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20240408 | 173500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20240408 | 173400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20240408 | 173300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20240408 | 173200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20240408 | 173100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20240408 | 173000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20240408 | 172900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20240408 | 172800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20240408 | 172700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20240408 | 172600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20240408 | 172500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20240408 | 172400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20240408 | 172300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20240408 | 172200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20240408 | 172100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20240408 | 172000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 1778 |
| 93 | 20240408 | 171900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20240408 | 171800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20240408 | 171700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20240408 | 171600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20240408 | 171500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20240408 | 171400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20240408 | 171300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20240408 | 171200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20240408 | 171100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20240408 | 171000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20240408 | 170900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20240408 | 170800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20240408 | 170700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20240408 | 170600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20240408 | 170500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20240408 | 170400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20240408 | 170300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20240408 | 170200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20240408 | 170100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20240408 | 170000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20240408 | 165900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20240408 | 165800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20240408 | 165700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20240408 | 165600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20240408 | 165500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20240408 | 165400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20240408 | 165300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20240408 | 165200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20240408 | 165100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20240408 | 165000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 1778 |
| 123 | 20240408 | 164900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20240408 | 164800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20240408 | 164700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20240408 | 164600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20240408 | 164500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20240408 | 164400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20240408 | 164300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20240408 | 164200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20240408 | 164100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20240408 | 164000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20240408 | 163900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20240408 | 163800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20240408 | 163700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20240408 | 163600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20240408 | 163500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20240408 | 163400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20240408 | 163300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20240408 | 163200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20240408 | 163100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20240408 | 163000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20240408 | 162900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20240408 | 162800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20240408 | 162700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20240408 | 162600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20240408 | 162500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20240408 | 162400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20240408 | 162300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20240408 | 162200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20240408 | 162100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20240408 | 162000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 1778 |
| 153 | 20240408 | 161900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20240408 | 161800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20240408 | 161700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20240408 | 161600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20240408 | 161500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20240408 | 161400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20240408 | 161300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20240408 | 161200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20240408 | 161100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20240408 | 161000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20240408 | 160900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20240408 | 160800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20240408 | 160700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20240408 | 160600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20240408 | 160500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20240408 | 160400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20240408 | 160300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20240408 | 160200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20240408 | 160100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20240408 | 160000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20240408 | 155900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20240408 | 155800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20240408 | 155700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20240408 | 155600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20240408 | 155500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20240408 | 155400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20240408 | 155300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20240408 | 155200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20240408 | 155100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20240408 | 155000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 1778 |
| 183 | 20240408 | 154900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20240408 | 154800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20240408 | 154700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20240408 | 154600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20240408 | 154500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20240408 | 154400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20240408 | 154300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20240408 | 154200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20240408 | 154100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20240408 | 154000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20240408 | 153900 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20240408 | 153800 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20240408 | 153700 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20240408 | 153600 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20240408 | 153500 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20240408 | 153400 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20240408 | 153300 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20240408 | 153200 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20240408 | 153100 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20240408 | 153000 | 1725908450 | 25800 | 25800 | 25800 | 25800 | 1778 |
| 203 | 20240408 | 152900 | 1680036050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20240408 | 152800 | 1680036050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20240408 | 152700 | 1680036050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20240408 | 152600 | 1680036050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20240408 | 152500 | 1680036050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20240408 | 152400 | 1680036050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20240408 | 152300 | 1680036050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20240408 | 152200 | 1680036050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20240408 | 152100 | 1680036050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20240408 | 152000 | 1680036050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 213 | 20240408 | 151900 | 1680036050 | 25750 | 25800 | 25800 | 25750 | 133 |
| 214 | 20240408 | 151800 | 1676610700 | 25800 | 25800 | 25800 | 25750 | 446 |
| 215 | 20240408 | 151700 | 1665122200 | 25800 | 25900 | 25900 | 25750 | 1040 |
| 216 | 20240408 | 151600 | 1638246000 | 25900 | 25900 | 25900 | 25900 | 15 |
| 217 | 20240408 | 151500 | 1637857500 | 25900 | 25900 | 25900 | 25850 | 74 |
| 218 | 20240408 | 151400 | 1635943200 | 25900 | 25850 | 25900 | 25850 | 2 |
| 219 | 20240408 | 151300 | 1635891450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20240408 | 151200 | 1635891450 | 25850 | 25900 | 25900 | 25850 | 160 |
| 221 | 20240408 | 151100 | 1631755200 | 25800 | 25800 | 25800 | 25800 | 22 |
| 222 | 20240408 | 151000 | 1631187600 | 25750 | 25750 | 25900 | 25750 | 128 |
| 223 | 20240408 | 150900 | 1627884500 | 25800 | 25800 | 25800 | 25800 | 22 |
| 224 | 20240408 | 150800 | 1627316900 | 25750 | 25850 | 25900 | 25750 | 655 |
| 225 | 20240408 | 150700 | 1610394750 | 25850 | 25800 | 25900 | 25800 | 24 |
| 226 | 20240408 | 150600 | 1609775400 | 25750 | 25750 | 25800 | 25750 | 40 |
| 227 | 20240408 | 150500 | 1608744100 | 25800 | 25850 | 25850 | 25800 | 51 |
| 228 | 20240408 | 150400 | 1607427800 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20240408 | 150300 | 1607427800 | 25900 | 25900 | 25900 | 25900 | 1 |
| 230 | 20240408 | 150200 | 1607401900 | 25850 | 25750 | 25850 | 25750 | 195 |
| 231 | 20240408 | 150100 | 1602361450 | 25750 | 25800 | 25800 | 25750 | 1025 |
| 232 | 20240408 | 150000 | 1575967650 | 25750 | 25850 | 25900 | 25750 | 1018 |
| 233 | 20240408 | 145900 | 1549742900 | 25850 | 25850 | 25950 | 25850 | 388 |
| 234 | 20240408 | 145800 | 1539704100 | 25850 | 25900 | 25900 | 25800 | 1051 |
| 235 | 20240408 | 145700 | 1512585350 | 25850 | 25800 | 25850 | 25800 | 462 |
| 236 | 20240408 | 145600 | 1500644450 | 25800 | 25800 | 25800 | 25800 | 14 |
| 237 | 20240408 | 145500 | 1500283250 | 25800 | 25800 | 25850 | 25800 | 202 |
| 238 | 20240408 | 145400 | 1495071600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20240408 | 145300 | 1495071600 | 25800 | 25850 | 25850 | 25800 | 17 |
| 240 | 20240408 | 145200 | 1494632750 | 25850 | 25800 | 25850 | 25800 | 12 |
| 241 | 20240408 | 145100 | 1494322700 | 25850 | 25850 | 25850 | 25800 | 244 |
| 242 | 20240408 | 145000 | 1488023750 | 25850 | 25850 | 25850 | 25850 | 10 |
| 243 | 20240408 | 144900 | 1487765250 | 25850 | 25800 | 25850 | 25800 | 20 |
| 244 | 20240408 | 144800 | 1487248350 | 25800 | 25800 | 25850 | 25800 | 75 |
| 245 | 20240408 | 144700 | 1485313250 | 25850 | 25800 | 25850 | 25750 | 2507 |
| 246 | 20240408 | 144600 | 1420688250 | 25800 | 25800 | 25800 | 25800 | 13 |
| 247 | 20240408 | 144500 | 1420352850 | 25800 | 25850 | 25850 | 25800 | 17 |
| 248 | 20240408 | 144400 | 1419914000 | 25850 | 25800 | 25850 | 25800 | 402 |
| 249 | 20240408 | 144300 | 1409522850 | 25800 | 25800 | 25800 | 25800 | 262 |
| 250 | 20240408 | 144200 | 1402763250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 251 | 20240408 | 144100 | 1402763250 | 25800 | 25800 | 25850 | 25800 | 1178 |
| 252 | 20240408 | 144000 | 1372370350 | 25800 | 25800 | 25800 | 25800 | 10 |
| 253 | 20240408 | 143900 | 1372112350 | 25800 | 25850 | 25850 | 25800 | 358 |
| 254 | 20240408 | 143800 | 1362866050 | 25850 | 25900 | 25900 | 25850 | 18 |
| 255 | 20240408 | 143700 | 1362400550 | 25850 | 25850 | 25850 | 25850 | 20 |
| 256 | 20240408 | 143600 | 1361883550 | 25900 | 25900 | 25900 | 25900 | 83 |
| 257 | 20240408 | 143500 | 1359733850 | 25900 | 25850 | 25900 | 25850 | 201 |
| 258 | 20240408 | 143400 | 1354537950 | 25900 | 25900 | 25900 | 25850 | 51 |
| 259 | 20240408 | 143300 | 1353217800 | 25850 | 25850 | 25850 | 25850 | 9 |
| 260 | 20240408 | 143200 | 1352985150 | 25900 | 25850 | 25900 | 25850 | 14 |
| 261 | 20240408 | 143100 | 1352623200 | 25850 | 25900 | 25900 | 25850 | 122 |
| 262 | 20240408 | 143000 | 1349463850 | 25900 | 25900 | 25950 | 25900 | 137 |
| 263 | 20240408 | 142900 | 1345914150 | 25900 | 25900 | 25950 | 25850 | 26 |
| 264 | 20240408 | 142800 | 1345240150 | 25850 | 25850 | 25850 | 25850 | 10 |
| 265 | 20240408 | 142700 | 1344981650 | 25850 | 25850 | 25850 | 25850 | 16 |
| 266 | 20240408 | 142600 | 1344568050 | 25900 | 25850 | 25900 | 25850 | 244 |
| 267 | 20240408 | 142500 | 1338260550 | 25850 | 25850 | 25850 | 25850 | 15 |
| 268 | 20240408 | 142400 | 1337872800 | 25900 | 25850 | 25900 | 25850 | 21 |
| 269 | 20240408 | 142300 | 1337329900 | 25850 | 25900 | 25900 | 25850 | 13 |
| 270 | 20240408 | 142200 | 1336993800 | 25850 | 25850 | 25900 | 25850 | 246 |
| 271 | 20240408 | 142100 | 1330632950 | 25850 | 25850 | 25850 | 25850 | 10 |
| 272 | 20240408 | 142000 | 1330374450 | 25850 | 25900 | 25900 | 25850 | 22 |
| 273 | 20240408 | 141900 | 1329805700 | 25800 | 25850 | 25900 | 25800 | 558 |
| 274 | 20240408 | 141800 | 1315381000 | 25850 | 25850 | 25850 | 25850 | 222 |
| 275 | 20240408 | 141700 | 1309642300 | 25850 | 25900 | 25900 | 25850 | 31 |
| 276 | 20240408 | 141600 | 1308840500 | 25850 | 25850 | 25850 | 25850 | 13 |
| 277 | 20240408 | 141500 | 1308504450 | 25950 | 25950 | 25950 | 25950 | 0 |
| 278 | 20240408 | 141400 | 1308504450 | 25950 | 25950 | 25950 | 25850 | 240 |
| 279 | 20240408 | 141300 | 1302297450 | 25850 | 25950 | 25950 | 25850 | 612 |
| 280 | 20240408 | 141200 | 1286459750 | 26000 | 25900 | 26000 | 25900 | 183 |
| 281 | 20240408 | 141100 | 1281709650 | 25900 | 25850 | 25950 | 25850 | 23 |
| 282 | 20240408 | 141000 | 1281113950 | 25850 | 25900 | 25900 | 25850 | 205 |
| 283 | 20240408 | 140900 | 1275805100 | 25900 | 25850 | 25900 | 25850 | 12 |
| 284 | 20240408 | 140800 | 1275494850 | 25850 | 25900 | 25900 | 25850 | 21 |
| 285 | 20240408 | 140700 | 1274951550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 286 | 20240408 | 140600 | 1274951550 | 25850 | 25850 | 25850 | 25850 | 189 |
| 287 | 20240408 | 140500 | 1270065900 | 25850 | 25850 | 25850 | 25850 | 16 |
| 288 | 20240408 | 140400 | 1269652300 | 25850 | 25850 | 25900 | 25850 | 54 |
| 289 | 20240408 | 140300 | 1268254250 | 25850 | 25950 | 25950 | 25850 | 48 |
| 290 | 20240408 | 140200 | 1267011550 | 25950 | 25800 | 25950 | 25800 | 401 |
| 291 | 20240408 | 140100 | 1256654200 | 25900 | 25850 | 25900 | 25800 | 93 |
| 292 | 20240408 | 140000 | 1254249100 | 25850 | 25850 | 25900 | 25850 | 99 |
| 293 | 20240408 | 135900 | 1251687450 | 25800 | 25800 | 25800 | 25800 | 1 |
| 294 | 20240408 | 135800 | 1251661650 | 25900 | 25800 | 25900 | 25800 | 187 |
| 295 | 20240408 | 135700 | 1246827800 | 25850 | 25850 | 25850 | 25850 | 49 |
| 296 | 20240408 | 135600 | 1245561150 | 25950 | 25900 | 25950 | 25900 | 82 |
| 297 | 20240408 | 135500 | 1243437250 | 25900 | 25850 | 25900 | 25850 | 39 |
| 298 | 20240408 | 135400 | 1242427600 | 25800 | 25800 | 25800 | 25800 | 45 |
| 299 | 20240408 | 135300 | 1241266600 | 25800 | 25850 | 25850 | 25800 | 200 |
| 300 | 20240408 | 135200 | 1236105950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 301 | 20240408 | 135100 | 1236105950 | 25800 | 25800 | 25850 | 25800 | 1274 |
| 302 | 20240408 | 135000 | 1203223450 | 25750 | 25800 | 25800 | 25750 | 227 |
| 303 | 20240408 | 134900 | 1197367450 | 25800 | 25800 | 25800 | 25800 | 504 |
| 304 | 20240408 | 134800 | 1184364250 | 25800 | 25800 | 25800 | 25800 | 102 |
| 305 | 20240408 | 134700 | 1181732650 | 25800 | 25800 | 25850 | 25800 | 130 |
| 306 | 20240408 | 134600 | 1178378100 | 25800 | 25800 | 25800 | 25800 | 99 |
| 307 | 20240408 | 134500 | 1175823900 | 25800 | 25800 | 25850 | 25800 | 283 |
| 308 | 20240408 | 134400 | 1168521050 | 25800 | 25850 | 25850 | 25800 | 106 |
| 309 | 20240408 | 134300 | 1165783600 | 25900 | 25850 | 25900 | 25800 | 249 |
| 310 | 20240408 | 134200 | 1159346850 | 25800 | 25850 | 25850 | 25800 | 119 |
| 311 | 20240408 | 134100 | 1156272050 | 25850 | 25850 | 25850 | 25850 | 1266 |
| 312 | 20240408 | 134000 | 1123545950 | 25850 | 25900 | 25900 | 25850 | 90 |
| 313 | 20240408 | 133900 | 1121219000 | 25900 | 25900 | 25950 | 25850 | 63 |
| 314 | 20240408 | 133800 | 1119587900 | 25900 | 25900 | 25900 | 25900 | 9 |
| 315 | 20240408 | 133700 | 1119354800 | 25950 | 25950 | 25950 | 25950 | 29 |
| 316 | 20240408 | 133600 | 1118602250 | 25950 | 25950 | 25950 | 25950 | 14 |
| 317 | 20240408 | 133500 | 1118238950 | 25950 | 25950 | 25950 | 25950 | 12 |
| 318 | 20240408 | 133400 | 1117927550 | 26000 | 25950 | 26000 | 25950 | 77 |
| 319 | 20240408 | 133300 | 1115929350 | 25900 | 25850 | 25900 | 25850 | 199 |
| 320 | 20240408 | 133200 | 1110784600 | 25850 | 25850 | 25900 | 25850 | 27 |
| 321 | 20240408 | 133100 | 1110086150 | 25900 | 25900 | 25900 | 25900 | 2 |
| 322 | 20240408 | 133000 | 1110034350 | 25850 | 25850 | 25850 | 25850 | 11 |
| 323 | 20240408 | 132900 | 1109750000 | 25850 | 25900 | 25900 | 25850 | 249 |
| 324 | 20240408 | 132800 | 1103302650 | 25900 | 25950 | 25950 | 25900 | 20 |
| 325 | 20240408 | 132700 | 1102784100 | 25950 | 25850 | 25950 | 25850 | 121 |
| 326 | 20240408 | 132600 | 1099648450 | 25850 | 25850 | 25850 | 25850 | 10 |
| 327 | 20240408 | 132500 | 1099389950 | 25900 | 25900 | 25950 | 25850 | 192 |
| 328 | 20240408 | 132400 | 1094416700 | 25850 | 25900 | 25900 | 25850 | 54 |
| 329 | 20240408 | 132300 | 1093018650 | 25900 | 25900 | 25900 | 25900 | 12 |
| 330 | 20240408 | 132200 | 1092707850 | 25900 | 25950 | 25950 | 25900 | 14 |
| 331 | 20240408 | 132100 | 1092345200 | 25900 | 25900 | 25900 | 25900 | 12 |
| 332 | 20240408 | 132000 | 1092034400 | 25900 | 25900 | 25900 | 25900 | 227 |
| 333 | 20240408 | 131900 | 1086155100 | 25950 | 25950 | 25950 | 25950 | 1 |
| 334 | 20240408 | 131800 | 1086129150 | 25900 | 25900 | 25900 | 25900 | 14 |
| 335 | 20240408 | 131700 | 1085766550 | 25900 | 25900 | 25900 | 25900 | 17 |
| 336 | 20240408 | 131600 | 1085326250 | 25900 | 25900 | 25900 | 25850 | 269 |
| 337 | 20240408 | 131500 | 1078368550 | 25900 | 25900 | 25900 | 25900 | 71 |
| 338 | 20240408 | 131400 | 1076529650 | 25850 | 25900 | 25900 | 25850 | 96 |
| 339 | 20240408 | 131300 | 1074043350 | 25950 | 25950 | 25950 | 25950 | 2 |
| 340 | 20240408 | 131200 | 1073991450 | 25900 | 25900 | 25900 | 25900 | 200 |
| 341 | 20240408 | 131100 | 1068811450 | 25900 | 25900 | 25900 | 25900 | 11 |
| 342 | 20240408 | 131000 | 1068526550 | 25850 | 25900 | 25900 | 25850 | 14 |
| 343 | 20240408 | 130900 | 1068164100 | 25900 | 25900 | 25900 | 25900 | 13 |
| 344 | 20240408 | 130800 | 1067827400 | 25900 | 25850 | 25900 | 25850 | 442 |
| 345 | 20240408 | 130700 | 1056389550 | 25850 | 25850 | 25850 | 25850 | 4 |
| 346 | 20240408 | 130600 | 1056286150 | 25850 | 25850 | 25850 | 25850 | 10 |
| 347 | 20240408 | 130500 | 1056027650 | 25850 | 25850 | 25850 | 25850 | 13 |
| 348 | 20240408 | 130400 | 1055691600 | 25900 | 25950 | 25950 | 25850 | 203 |
| 349 | 20240408 | 130300 | 1050443200 | 25900 | 25900 | 25900 | 25900 | 37 |
| 350 | 20240408 | 130200 | 1049484900 | 25900 | 25850 | 25900 | 25850 | 184 |
| 351 | 20240408 | 130100 | 1044719850 | 25900 | 25900 | 25900 | 25900 | 2 |
| 352 | 20240408 | 130000 | 1044668050 | 25850 | 25900 | 25900 | 25850 | 67 |
| 353 | 20240408 | 125900 | 1042933350 | 25900 | 25900 | 25900 | 25900 | 50 |
| 354 | 20240408 | 125800 | 1041638350 | 25850 | 25850 | 25850 | 25850 | 12 |
| 355 | 20240408 | 125700 | 1041328150 | 25850 | 25850 | 25850 | 25850 | 10 |
| 356 | 20240408 | 125600 | 1041069650 | 25900 | 25850 | 25900 | 25800 | 38 |
| 357 | 20240408 | 125500 | 1040086350 | 25850 | 25900 | 25900 | 25800 | 233 |
| 358 | 20240408 | 125400 | 1034064350 | 25900 | 25900 | 25900 | 25850 | 223 |
| 359 | 20240408 | 125300 | 1028289150 | 25850 | 25850 | 25850 | 25850 | 11 |
| 360 | 20240408 | 125200 | 1028004800 | 25850 | 25900 | 25900 | 25850 | 31 |
| 361 | 20240408 | 125100 | 1027202600 | 25850 | 25850 | 25850 | 25800 | 200 |
| 362 | 20240408 | 125000 | 1022042000 | 25850 | 25850 | 25850 | 25850 | 8 |
| 363 | 20240408 | 124900 | 1021835200 | 25850 | 25800 | 25850 | 25800 | 25 |
| 364 | 20240408 | 124800 | 1021190100 | 25900 | 25850 | 25900 | 25850 | 28 |
| 365 | 20240408 | 124700 | 1020466250 | 25850 | 25850 | 25850 | 25850 | 208 |
| 366 | 20240408 | 124600 | 1015089450 | 25850 | 25850 | 25850 | 25850 | 11 |
| 367 | 20240408 | 124500 | 1014805100 | 25850 | 25850 | 25850 | 25850 | 34 |
| 368 | 20240408 | 124400 | 1013926200 | 25900 | 25850 | 25900 | 25850 | 167 |
| 369 | 20240408 | 124300 | 1009608000 | 25800 | 25800 | 25800 | 25800 | 188 |
| 370 | 20240408 | 124200 | 1004757600 | 25800 | 25800 | 25850 | 25800 | 12 |
| 371 | 20240408 | 124100 | 1004447950 | 25800 | 25800 | 25900 | 25800 | 84 |
| 372 | 20240408 | 124000 | 1002280150 | 25850 | 25850 | 25850 | 25850 | 11 |
| 373 | 20240408 | 123900 | 1001995800 | 25850 | 25800 | 25850 | 25800 | 295 |
| 374 | 20240408 | 123800 | 994380100 | 25800 | 25800 | 25800 | 25800 | 3 |
| 375 | 20240408 | 123700 | 994302700 | 25800 | 25800 | 25800 | 25800 | 9 |
| 376 | 20240408 | 123600 | 994070500 | 25800 | 25850 | 25850 | 25800 | 14 |
| 377 | 20240408 | 123500 | 993709250 | 25850 | 25850 | 25850 | 25850 | 281 |
| 378 | 20240408 | 123400 | 986445400 | 25850 | 25850 | 25850 | 25850 | 25 |
| 379 | 20240408 | 123300 | 985799150 | 25900 | 25850 | 25900 | 25850 | 11 |
| 380 | 20240408 | 123200 | 985514750 | 25850 | 25850 | 25850 | 25850 | 15 |
| 381 | 20240408 | 123100 | 985127000 | 25850 | 25900 | 25900 | 25850 | 173 |
| 382 | 20240408 | 123000 | 980646850 | 25900 | 25900 | 25950 | 25900 | 16 |
| 383 | 20240408 | 122900 | 980232400 | 25900 | 25900 | 25900 | 25900 | 13 |
| 384 | 20240408 | 122800 | 979895700 | 25950 | 25850 | 25950 | 25850 | 82 |
| 385 | 20240408 | 122700 | 977772950 | 25850 | 25850 | 25850 | 25800 | 38 |
| 386 | 20240408 | 122600 | 976791450 | 25850 | 25850 | 25900 | 25850 | 238 |
| 387 | 20240408 | 122500 | 970638150 | 25850 | 25850 | 25900 | 25800 | 215 |
| 388 | 20240408 | 122400 | 965085850 | 25850 | 25900 | 25900 | 25850 | 12 |
| 389 | 20240408 | 122300 | 964775600 | 25800 | 25850 | 25850 | 25800 | 19 |
| 390 | 20240408 | 122200 | 964284800 | 25850 | 25850 | 25900 | 25850 | 204 |
| 391 | 20240408 | 122100 | 959011200 | 25900 | 25850 | 25900 | 25850 | 10 |
| 392 | 20240408 | 122000 | 958752650 | 25850 | 25850 | 25850 | 25850 | 1 |
| 393 | 20240408 | 121900 | 958726800 | 25800 | 25800 | 25850 | 25800 | 13 |
| 394 | 20240408 | 121800 | 958390900 | 25850 | 25900 | 25900 | 25850 | 223 |
| 395 | 20240408 | 121700 | 952626250 | 25850 | 25850 | 25850 | 25850 | 13 |
| 396 | 20240408 | 121600 | 952290200 | 25850 | 25900 | 25900 | 25850 | 15 |
| 397 | 20240408 | 121500 | 951902350 | 25850 | 25850 | 25900 | 25850 | 135 |
| 398 | 20240408 | 121400 | 948406500 | 25900 | 25800 | 25900 | 25800 | 189 |
| 399 | 20240408 | 121300 | 943530200 | 25850 | 25850 | 25850 | 25850 | 11 |
| 400 | 20240408 | 121200 | 943245850 | 25850 | 25850 | 25850 | 25850 | 109 |
| 401 | 20240408 | 121100 | 940428200 | 25850 | 25850 | 25850 | 25850 | 10 |
| 402 | 20240408 | 121000 | 940169700 | 25850 | 25850 | 25900 | 25850 | 300 |
| 403 | 20240408 | 120900 | 932414650 | 25900 | 25850 | 25900 | 25850 | 15 |
| 404 | 20240408 | 120800 | 932026850 | 25850 | 25900 | 25900 | 25850 | 31 |
| 405 | 20240408 | 120700 | 931224000 | 25850 | 25800 | 25850 | 25800 | 24 |
| 406 | 20240408 | 120600 | 930604250 | 25800 | 25800 | 25800 | 25800 | 197 |
| 407 | 20240408 | 120500 | 925521650 | 25800 | 25800 | 25800 | 25800 | 2 |
| 408 | 20240408 | 120400 | 925470050 | 25850 | 25800 | 25850 | 25800 | 23 |
| 409 | 20240408 | 120300 | 924876050 | 25800 | 25800 | 25800 | 25800 | 12 |
| 410 | 20240408 | 120200 | 924566450 | 25850 | 25800 | 25850 | 25800 | 400 |
| 411 | 20240408 | 120100 | 914235800 | 25800 | 25800 | 25800 | 25800 | 113 |
| 412 | 20240408 | 120000 | 911320400 | 25800 | 25850 | 25850 | 25800 | 17 |
| 413 | 20240408 | 115900 | 910881550 | 25850 | 25850 | 25850 | 25800 | 13 |
| 414 | 20240408 | 115800 | 910546050 | 25850 | 25850 | 25850 | 25800 | 26 |
| 415 | 20240408 | 115700 | 909874700 | 25850 | 25850 | 25850 | 25850 | 3 |
| 416 | 20240408 | 115600 | 909797150 | 25800 | 25850 | 25850 | 25800 | 412 |
| 417 | 20240408 | 115500 | 899167450 | 25850 | 25850 | 25850 | 25850 | 9 |
| 418 | 20240408 | 115400 | 898934800 | 25900 | 25800 | 25900 | 25800 | 21 |
| 419 | 20240408 | 115300 | 898391650 | 25800 | 25850 | 25900 | 25800 | 279 |
| 420 | 20240408 | 115200 | 891188850 | 25850 | 25800 | 25850 | 25800 | 294 |
| 421 | 20240408 | 115100 | 883589800 | 25800 | 25800 | 25800 | 25800 | 5 |
| 422 | 20240408 | 115000 | 883460800 | 25750 | 25850 | 25850 | 25750 | 6 |
| 423 | 20240408 | 114900 | 883306000 | 25800 | 25850 | 25850 | 25750 | 209 |
| 424 | 20240408 | 114800 | 877913650 | 25800 | 25800 | 25850 | 25800 | 221 |
| 425 | 20240408 | 114700 | 872211400 | 25800 | 25750 | 25800 | 25750 | 80 |
| 426 | 20240408 | 114600 | 870148100 | 25750 | 25750 | 25750 | 25750 | 14 |
| 427 | 20240408 | 114500 | 869787600 | 25800 | 25850 | 25850 | 25800 | 124 |
| 428 | 20240408 | 114400 | 866588300 | 25800 | 25800 | 25800 | 25800 | 10 |
| 429 | 20240408 | 114300 | 866330300 | 25800 | 25800 | 25800 | 25800 | 15 |
| 430 | 20240408 | 114200 | 865943300 | 25850 | 25800 | 25850 | 25800 | 15 |
| 431 | 20240408 | 114100 | 865556050 | 25800 | 25850 | 25850 | 25750 | 209 |
| 432 | 20240408 | 114000 | 860172800 | 25850 | 25850 | 25850 | 25800 | 34 |
| 433 | 20240408 | 113900 | 859294400 | 25800 | 25800 | 25800 | 25750 | 25 |
| 434 | 20240408 | 113800 | 858649550 | 25800 | 25800 | 25800 | 25800 | 190 |
| 435 | 20240408 | 113700 | 853747550 | 25750 | 25800 | 25800 | 25750 | 113 |
| 436 | 20240408 | 113600 | 850832700 | 25750 | 25800 | 25800 | 25750 | 18 |
| 437 | 20240408 | 113500 | 850369000 | 25800 | 25800 | 25800 | 25750 | 13 |
| 438 | 20240408 | 113400 | 850034150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 439 | 20240408 | 113300 | 850034150 | 25850 | 25800 | 25850 | 25800 | 190 |
| 440 | 20240408 | 113200 | 845132050 | 25850 | 25800 | 25850 | 25800 | 15 |
| 441 | 20240408 | 113100 | 844745000 | 25850 | 25800 | 25850 | 25800 | 47 |
| 442 | 20240408 | 113000 | 843532350 | 25850 | 25800 | 25850 | 25800 | 28 |
| 443 | 20240408 | 112900 | 842809900 | 25800 | 25800 | 25800 | 25750 | 209 |
| 444 | 20240408 | 112800 | 837418400 | 25800 | 25850 | 25850 | 25800 | 11 |
| 445 | 20240408 | 112700 | 837134550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 446 | 20240408 | 112600 | 837134550 | 25800 | 25800 | 25850 | 25800 | 103 |
| 447 | 20240408 | 112500 | 834477100 | 25750 | 25800 | 25800 | 25750 | 14 |
| 448 | 20240408 | 112400 | 834116450 | 25800 | 25800 | 25800 | 25750 | 221 |
| 449 | 20240408 | 112300 | 828415300 | 25800 | 25800 | 25850 | 25800 | 11 |
| 450 | 20240408 | 112200 | 828131450 | 25800 | 25800 | 25800 | 25800 | 60 |
| 451 | 20240408 | 112100 | 826583450 | 25750 | 25850 | 25850 | 25750 | 13 |
| 452 | 20240408 | 112000 | 826247700 | 25800 | 25800 | 25800 | 25800 | 197 |
| 453 | 20240408 | 111900 | 821165100 | 25800 | 25850 | 25850 | 25800 | 150 |
| 454 | 20240408 | 111800 | 817289300 | 25800 | 25800 | 25850 | 25800 | 670 |
| 455 | 20240408 | 111700 | 800003250 | 25800 | 25800 | 25800 | 25800 | 11 |
| 456 | 20240408 | 111600 | 799719450 | 25800 | 25800 | 25850 | 25800 | 200 |
| 457 | 20240408 | 111500 | 794559350 | 25850 | 25850 | 25850 | 25850 | 1 |
| 458 | 20240408 | 111400 | 794533500 | 25800 | 25800 | 25850 | 25800 | 31 |
| 459 | 20240408 | 111300 | 793733250 | 25800 | 25800 | 25800 | 25800 | 12 |
| 460 | 20240408 | 111200 | 793423650 | 25800 | 25800 | 25800 | 25800 | 202 |
| 461 | 20240408 | 111100 | 788212050 | 25800 | 25800 | 25800 | 25800 | 32 |
| 462 | 20240408 | 111000 | 787386450 | 25850 | 25800 | 25850 | 25800 | 40 |
| 463 | 20240408 | 110900 | 786353200 | 25800 | 25800 | 25800 | 25800 | 86 |
| 464 | 20240408 | 110800 | 784134400 | 25750 | 25800 | 25800 | 25750 | 114 |
| 465 | 20240408 | 110700 | 781193700 | 25850 | 25800 | 25850 | 25800 | 17 |
| 466 | 20240408 | 110600 | 780755000 | 25800 | 25850 | 25850 | 25800 | 11 |
| 467 | 20240408 | 110500 | 780471150 | 25800 | 25800 | 25800 | 25800 | 13 |
| 468 | 20240408 | 110400 | 780135750 | 25850 | 25800 | 25850 | 25750 | 375 |
| 469 | 20240408 | 110300 | 770456750 | 25800 | 25750 | 25800 | 25750 | 4 |
| 470 | 20240408 | 110200 | 770353700 | 25800 | 25800 | 25800 | 25750 | 314 |
| 471 | 20240408 | 110100 | 762253400 | 25800 | 25850 | 25850 | 25800 | 32 |
| 472 | 20240408 | 110000 | 761426750 | 25800 | 25750 | 25800 | 25750 | 203 |
| 473 | 20240408 | 105900 | 756198750 | 25750 | 25750 | 25800 | 25750 | 21 |
| 474 | 20240408 | 105800 | 755657950 | 25800 | 25800 | 25800 | 25750 | 31 |
| 475 | 20240408 | 105700 | 754858200 | 25850 | 25800 | 25850 | 25800 | 128 |
| 476 | 20240408 | 105600 | 751555750 | 25750 | 25800 | 25800 | 25700 | 153 |
| 477 | 20240408 | 105500 | 747616000 | 25800 | 25800 | 25800 | 25800 | 112 |
| 478 | 20240408 | 105400 | 744726400 | 25800 | 25850 | 25850 | 25800 | 27 |
| 479 | 20240408 | 105300 | 744029050 | 25850 | 25800 | 25850 | 25800 | 16 |
| 480 | 20240408 | 105200 | 743616050 | 25750 | 25800 | 25800 | 25750 | 88 |
| 481 | 20240408 | 105100 | 741345800 | 25750 | 25800 | 25850 | 25750 | 114 |
| 482 | 20240408 | 105000 | 738405050 | 25750 | 25750 | 25750 | 25750 | 34 |
| 483 | 20240408 | 104900 | 737529550 | 25800 | 25800 | 25800 | 25800 | 10 |
| 484 | 20240408 | 104800 | 737271550 | 25750 | 25800 | 25850 | 25700 | 306 |
| 485 | 20240408 | 104700 | 729386550 | 25800 | 25800 | 25800 | 25800 | 198 |
| 486 | 20240408 | 104600 | 724278150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 487 | 20240408 | 104500 | 724278150 | 25800 | 25800 | 25800 | 25800 | 16 |
| 488 | 20240408 | 104400 | 723865350 | 25850 | 25900 | 25900 | 25850 | 10 |
| 489 | 20240408 | 104300 | 723606750 | 25850 | 25800 | 25850 | 25700 | 434 |
| 490 | 20240408 | 104200 | 712416500 | 25800 | 25750 | 25800 | 25750 | 37 |
| 491 | 20240408 | 104100 | 711462450 | 25800 | 25750 | 25800 | 25750 | 1026 |
| 492 | 20240408 | 104000 | 685041750 | 25750 | 25800 | 25850 | 25750 | 44 |
| 493 | 20240408 | 103900 | 683906550 | 25750 | 25850 | 25850 | 25750 | 366 |
| 494 | 20240408 | 103800 | 674464100 | 25800 | 25800 | 25800 | 25800 | 31 |
| 495 | 20240408 | 103700 | 673664300 | 25850 | 25800 | 25850 | 25800 | 12 |
| 496 | 20240408 | 103600 | 673354600 | 25850 | 25800 | 25850 | 25800 | 23 |
| 497 | 20240408 | 103500 | 672760650 | 25800 | 25800 | 25800 | 25800 | 376 |
| 498 | 20240408 | 103400 | 663059850 | 25800 | 25850 | 25850 | 25800 | 4 |
| 499 | 20240408 | 103300 | 662956600 | 25800 | 25800 | 25850 | 25800 | 22 |
| 500 | 20240408 | 103200 | 662388500 | 25800 | 25850 | 25850 | 25800 | 14 |
| 501 | 20240408 | 103100 | 662027150 | 25800 | 25800 | 25800 | 25800 | 187 |
| 502 | 20240408 | 103000 | 657202550 | 25750 | 25800 | 25800 | 25750 | 792 |
| 503 | 20240408 | 102900 | 636776800 | 25800 | 25800 | 25850 | 25800 | 36 |
| 504 | 20240408 | 102800 | 635847950 | 25850 | 25850 | 25850 | 25850 | 9 |
| 505 | 20240408 | 102700 | 635615300 | 25800 | 25850 | 25850 | 25750 | 718 |
| 506 | 20240408 | 102600 | 617109900 | 25850 | 25850 | 25900 | 25850 | 15 |
| 507 | 20240408 | 102500 | 616722100 | 25850 | 25850 | 25850 | 25800 | 591 |
| 508 | 20240408 | 102400 | 601469200 | 25800 | 25800 | 25800 | 25800 | 57 |
| 509 | 20240408 | 102300 | 599998600 | 25850 | 25800 | 25850 | 25800 | 708 |
| 510 | 20240408 | 102200 | 581729050 | 25850 | 25850 | 25850 | 25850 | 53 |
| 511 | 20240408 | 102100 | 580359000 | 25850 | 25850 | 25900 | 25800 | 58 |
| 512 | 20240408 | 102000 | 578859650 | 25900 | 25850 | 25900 | 25850 | 23 |
| 513 | 20240408 | 101900 | 578264500 | 25850 | 25800 | 25850 | 25800 | 174 |
| 514 | 20240408 | 101800 | 573767200 | 25800 | 25850 | 25850 | 25800 | 226 |
| 515 | 20240408 | 101700 | 567935900 | 25850 | 25850 | 25900 | 25850 | 54 |
| 516 | 20240408 | 101600 | 566539950 | 25850 | 25850 | 25850 | 25800 | 502 |
| 517 | 20240408 | 101500 | 553563350 | 25850 | 25900 | 25900 | 25850 | 71 |
| 518 | 20240408 | 101400 | 551725700 | 25850 | 25900 | 25900 | 25850 | 198 |
| 519 | 20240408 | 101300 | 546598050 | 25950 | 25950 | 25950 | 25950 | 1 |
| 520 | 20240408 | 101200 | 546572100 | 25950 | 25900 | 25950 | 25850 | 56 |
| 521 | 20240408 | 101100 | 545121250 | 25900 | 25900 | 25900 | 25850 | 24 |
| 522 | 20240408 | 101000 | 544500200 | 25900 | 25900 | 25900 | 25900 | 332 |
| 523 | 20240408 | 100900 | 535901400 | 25850 | 25850 | 25850 | 25850 | 11 |
| 524 | 20240408 | 100800 | 535617050 | 25900 | 25900 | 25900 | 25850 | 12 |
| 525 | 20240408 | 100700 | 535306400 | 25850 | 25900 | 25900 | 25850 | 37 |
| 526 | 20240408 | 100600 | 534349300 | 25850 | 25900 | 26000 | 25850 | 630 |
| 527 | 20240408 | 100500 | 518052050 | 26000 | 26000 | 26000 | 25900 | 8 |
| 528 | 20240408 | 100400 | 517844350 | 26050 | 25950 | 26050 | 25950 | 180 |
| 529 | 20240408 | 100300 | 513172600 | 25950 | 26000 | 26000 | 25950 | 29 |
| 530 | 20240408 | 100200 | 512419050 | 25950 | 26050 | 26050 | 25950 | 233 |
| 531 | 20240408 | 100100 | 506362500 | 26050 | 26000 | 26050 | 26000 | 54 |
| 532 | 20240408 | 100000 | 504956500 | 26000 | 25950 | 26000 | 25950 | 151 |
| 533 | 20240408 | 095900 | 501033500 | 25900 | 25900 | 25900 | 25900 | 10 |
| 534 | 20240408 | 095800 | 500774500 | 25950 | 25950 | 25950 | 25900 | 212 |
| 535 | 20240408 | 095700 | 495274200 | 25950 | 25950 | 25950 | 25950 | 16 |
| 536 | 20240408 | 095600 | 494859000 | 25950 | 25950 | 25950 | 25950 | 11 |
| 537 | 20240408 | 095500 | 494573550 | 25950 | 25950 | 25950 | 25850 | 217 |
| 538 | 20240408 | 095400 | 488947400 | 25950 | 25900 | 26000 | 25900 | 18 |
| 539 | 20240408 | 095300 | 488480300 | 25900 | 25950 | 25950 | 25900 | 216 |
| 540 | 20240408 | 095200 | 482885450 | 25900 | 25950 | 25950 | 25900 | 14 |
| 541 | 20240408 | 095100 | 482522700 | 25900 | 25900 | 25900 | 25900 | 21 |
| 542 | 20240408 | 095000 | 481978800 | 25950 | 25950 | 25950 | 25900 | 163 |
| 543 | 20240408 | 094900 | 477750250 | 25900 | 25900 | 25900 | 25850 | 367 |
| 544 | 20240408 | 094800 | 468245400 | 25900 | 25900 | 25950 | 25900 | 74 |
| 545 | 20240408 | 094700 | 466328750 | 25900 | 25850 | 25900 | 25850 | 28 |
| 546 | 20240408 | 094600 | 465603650 | 25800 | 25800 | 25800 | 25800 | 10 |
| 547 | 20240408 | 094500 | 465345650 | 25900 | 25950 | 25950 | 25850 | 1955 |
| 548 | 20240408 | 094400 | 414739950 | 25900 | 25950 | 25950 | 25900 | 12 |
| 549 | 20240408 | 094300 | 414429100 | 25950 | 25950 | 25950 | 25900 | 112 |
| 550 | 20240408 | 094200 | 411523500 | 25950 | 25900 | 25950 | 25900 | 97 |
| 551 | 20240408 | 094100 | 409010650 | 25850 | 25950 | 25950 | 25850 | 179 |
| 552 | 20240408 | 094000 | 404375300 | 26000 | 26000 | 26000 | 26000 | 8 |
| 553 | 20240408 | 093900 | 404167300 | 25900 | 25850 | 25900 | 25850 | 93 |
| 554 | 20240408 | 093800 | 401761050 | 25850 | 25900 | 25900 | 25850 | 1076 |
| 555 | 20240408 | 093700 | 373944650 | 25900 | 25900 | 26000 | 25850 | 229 |
| 556 | 20240408 | 093600 | 368022750 | 25950 | 25900 | 25950 | 25850 | 174 |
| 557 | 20240408 | 093500 | 363514350 | 25850 | 25900 | 25900 | 25850 | 620 |
| 558 | 20240408 | 093400 | 347487200 | 25900 | 25900 | 25900 | 25900 | 47 |
| 559 | 20240408 | 093300 | 346269900 | 25850 | 25800 | 25950 | 25800 | 585 |
| 560 | 20240408 | 093200 | 331143400 | 25800 | 25900 | 25900 | 25800 | 93 |
| 561 | 20240408 | 093100 | 328740350 | 25900 | 25900 | 25900 | 25900 | 22 |
| 562 | 20240408 | 093000 | 328170550 | 25900 | 25900 | 26000 | 25850 | 128 |
| 563 | 20240408 | 092900 | 324855750 | 25900 | 25850 | 25900 | 25850 | 259 |
| 564 | 20240408 | 092800 | 318158150 | 25900 | 25900 | 25900 | 25850 | 127 |
| 565 | 20240408 | 092700 | 314868950 | 25900 | 25950 | 25950 | 25900 | 98 |
| 566 | 20240408 | 092600 | 312329600 | 26000 | 25950 | 26000 | 25950 | 90 |
| 567 | 20240408 | 092500 | 309992400 | 25950 | 25950 | 26050 | 25950 | 197 |
| 568 | 20240408 | 092400 | 304870300 | 25950 | 25950 | 26050 | 25900 | 277 |
| 569 | 20240408 | 092300 | 297680400 | 26000 | 26050 | 26050 | 25900 | 160 |
| 570 | 20240408 | 092200 | 293521500 | 26050 | 26050 | 26050 | 26050 | 24 |
| 571 | 20240408 | 092100 | 292896300 | 26050 | 26050 | 26050 | 26050 | 191 |
| 572 | 20240408 | 092000 | 287920750 | 26100 | 26050 | 26150 | 26050 | 726 |
| 573 | 20240408 | 091900 | 268972800 | 26050 | 25950 | 26050 | 25950 | 225 |
| 574 | 20240408 | 091800 | 263118500 | 25950 | 25950 | 25950 | 25850 | 124 |
| 575 | 20240408 | 091700 | 259901550 | 25900 | 25900 | 25950 | 25900 | 82 |
| 576 | 20240408 | 091600 | 257777700 | 25900 | 25900 | 25900 | 25900 | 223 |
| 577 | 20240408 | 091500 | 252002000 | 25900 | 25900 | 25900 | 25800 | 111 |
| 578 | 20240408 | 091400 | 249132950 | 25850 | 25950 | 25950 | 25850 | 377 |
| 579 | 20240408 | 091300 | 239377600 | 25950 | 25900 | 25950 | 25900 | 121 |
| 580 | 20240408 | 091200 | 236239550 | 25900 | 26000 | 26050 | 25900 | 338 |
| 581 | 20240408 | 091100 | 227479700 | 25900 | 26000 | 26050 | 25900 | 169 |
| 582 | 20240408 | 091000 | 223085700 | 26000 | 25900 | 26000 | 25850 | 169 |
| 583 | 20240408 | 090900 | 218701000 | 26050 | 26000 | 26050 | 25750 | 1528 |
| 584 | 20240408 | 090800 | 179134100 | 26000 | 26100 | 26150 | 26000 | 177 |
| 585 | 20240408 | 090700 | 174523300 | 26000 | 26150 | 26250 | 25900 | 2546 |
| 586 | 20240408 | 090600 | 108268050 | 26200 | 26100 | 26200 | 26050 | 284 |
| 587 | 20240408 | 090500 | 100856200 | 26150 | 26100 | 26150 | 26100 | 371 |
| 588 | 20240408 | 090400 | 91165950 | 26050 | 26100 | 26100 | 26050 | 815 |
| 589 | 20240408 | 090300 | 69910300 | 26100 | 26100 | 26150 | 26100 | 301 |
| 590 | 20240408 | 090200 | 62053400 | 26150 | 26200 | 26200 | 26100 | 264 |
| 591 | 20240408 | 090100 | 55148950 | 26200 | 26250 | 26400 | 26150 | 663 |
| 592 | 20240408 | 090000 | 37771900 | 26400 | 26400 | 26400 | 26250 | 1432 |