33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 4246 |
| 3 | 20240409 | 192600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20240409 | 192500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20240409 | 192400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20240409 | 192300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20240409 | 192200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20240409 | 192100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20240409 | 192000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20240409 | 191900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20240409 | 191800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20240409 | 191700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20240409 | 191600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20240409 | 191500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20240409 | 191400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20240409 | 191300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20240409 | 191200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20240409 | 191100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20240409 | 191000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20240409 | 190900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20240409 | 190800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20240409 | 190700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20240409 | 190600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20240409 | 190500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20240409 | 190400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20240409 | 190300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20240409 | 190200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20240409 | 190100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20240409 | 190000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20240409 | 185900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20240409 | 185800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20240409 | 185700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 4246 |
| 33 | 20240409 | 185600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20240409 | 185500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20240409 | 185400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20240409 | 185300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20240409 | 185200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20240409 | 185100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20240409 | 185000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20240409 | 184900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20240409 | 184800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20240409 | 184700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20240409 | 184600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20240409 | 184500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20240409 | 184400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20240409 | 184300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20240409 | 184200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20240409 | 184100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20240409 | 184000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20240409 | 183900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20240409 | 183800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20240409 | 183700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20240409 | 183600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20240409 | 183500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20240409 | 183400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20240409 | 183300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20240409 | 183200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20240409 | 183100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20240409 | 183000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20240409 | 182900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20240409 | 182800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20240409 | 182700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 4246 |
| 63 | 20240409 | 182600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20240409 | 182500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20240409 | 182400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20240409 | 182300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20240409 | 182200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20240409 | 182100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20240409 | 182000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20240409 | 181900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20240409 | 181800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20240409 | 181700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20240409 | 181600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20240409 | 181500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20240409 | 181400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20240409 | 181300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20240409 | 181200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20240409 | 181100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20240409 | 181000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20240409 | 180900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20240409 | 180800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20240409 | 180700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20240409 | 180600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20240409 | 180500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20240409 | 180400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20240409 | 180300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20240409 | 180200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20240409 | 180100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20240409 | 180000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20240409 | 175900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20240409 | 175800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20240409 | 175700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 4246 |
| 93 | 20240409 | 175600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20240409 | 175500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20240409 | 175400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20240409 | 175300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20240409 | 175200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20240409 | 175100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20240409 | 175000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20240409 | 174900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20240409 | 174800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20240409 | 174700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20240409 | 174600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20240409 | 174500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20240409 | 174400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20240409 | 174300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20240409 | 174200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20240409 | 174100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20240409 | 174000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20240409 | 173900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20240409 | 173800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20240409 | 173700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20240409 | 173600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20240409 | 173500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20240409 | 173400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20240409 | 173300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20240409 | 173200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20240409 | 173100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20240409 | 173000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20240409 | 172900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20240409 | 172800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20240409 | 172700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 4246 |
| 123 | 20240409 | 172600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20240409 | 172500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20240409 | 172400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20240409 | 172300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20240409 | 172200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20240409 | 172100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20240409 | 172000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20240409 | 171900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20240409 | 171800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20240409 | 171700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20240409 | 171600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20240409 | 171500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20240409 | 171400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20240409 | 171300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20240409 | 171200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20240409 | 171100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20240409 | 171000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20240409 | 170900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20240409 | 170800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20240409 | 170700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20240409 | 170600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20240409 | 170500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20240409 | 170400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20240409 | 170300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20240409 | 170200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20240409 | 170100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20240409 | 170000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20240409 | 165900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20240409 | 165800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20240409 | 165700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 4246 |
| 153 | 20240409 | 165600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20240409 | 165500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20240409 | 165400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20240409 | 165300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20240409 | 165200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20240409 | 165100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20240409 | 165000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20240409 | 164900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20240409 | 164800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20240409 | 164700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20240409 | 164600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20240409 | 164500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20240409 | 164400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20240409 | 164300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20240409 | 164200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20240409 | 164100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20240409 | 164000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20240409 | 163900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20240409 | 163800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20240409 | 163700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20240409 | 163600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20240409 | 163500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20240409 | 163400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20240409 | 163300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20240409 | 163200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20240409 | 163100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20240409 | 163000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20240409 | 162900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20240409 | 162800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20240409 | 162700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 4246 |
| 183 | 20240409 | 162600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20240409 | 162500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20240409 | 162400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20240409 | 162300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20240409 | 162200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20240409 | 162100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20240409 | 162000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20240409 | 161900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20240409 | 161800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20240409 | 161700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20240409 | 161600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20240409 | 161500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20240409 | 161400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20240409 | 161300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20240409 | 161200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20240409 | 161100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20240409 | 161000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20240409 | 160900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20240409 | 160800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20240409 | 160700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20240409 | 160600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20240409 | 160500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20240409 | 160400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20240409 | 160300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20240409 | 160200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20240409 | 160100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20240409 | 160000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20240409 | 155900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20240409 | 155800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20240409 | 155700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 4246 |
| 213 | 20240409 | 155600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20240409 | 155500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20240409 | 155400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20240409 | 155300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20240409 | 155200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20240409 | 155100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20240409 | 155000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20240409 | 154900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20240409 | 154800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20240409 | 154700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20240409 | 154600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20240409 | 154500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 225 | 20240409 | 154400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 226 | 20240409 | 154300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 227 | 20240409 | 154200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 228 | 20240409 | 154100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 229 | 20240409 | 154000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 230 | 20240409 | 153900 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 231 | 20240409 | 153800 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 232 | 20240409 | 153700 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 233 | 20240409 | 153600 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 234 | 20240409 | 153500 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 235 | 20240409 | 153400 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 236 | 20240409 | 153300 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 237 | 20240409 | 153200 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 238 | 20240409 | 153100 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 239 | 20240409 | 153000 | 4046682200 | 28350 | 28350 | 28350 | 28350 | 4246 |
| 240 | 20240409 | 152900 | 3926308100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 241 | 20240409 | 152800 | 3926308100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 242 | 20240409 | 152700 | 3926308100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 243 | 20240409 | 152600 | 3926308100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 244 | 20240409 | 152500 | 3926308100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 245 | 20240409 | 152400 | 3926308100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 246 | 20240409 | 152300 | 3926308100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 247 | 20240409 | 152200 | 3926308100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 248 | 20240409 | 152100 | 3926308100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 249 | 20240409 | 152000 | 3926308100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 250 | 20240409 | 151900 | 3926308100 | 28350 | 28350 | 28350 | 28300 | 361 |
| 251 | 20240409 | 151800 | 3916088100 | 28350 | 28250 | 28350 | 28250 | 1189 |
| 252 | 20240409 | 151700 | 3882439100 | 28300 | 28300 | 28350 | 28250 | 146 |
| 253 | 20240409 | 151600 | 3878307350 | 28350 | 28300 | 28350 | 28250 | 692 |
| 254 | 20240409 | 151500 | 3858723950 | 28300 | 28250 | 28350 | 28250 | 1889 |
| 255 | 20240409 | 151400 | 3805266750 | 28250 | 28250 | 28300 | 28250 | 160 |
| 256 | 20240409 | 151300 | 3800746550 | 28250 | 28300 | 28300 | 28250 | 171 |
| 257 | 20240409 | 151200 | 3795915350 | 28250 | 28250 | 28300 | 28250 | 532 |
| 258 | 20240409 | 151100 | 3780885900 | 28300 | 28250 | 28300 | 28250 | 351 |
| 259 | 20240409 | 151000 | 3770969650 | 28250 | 28200 | 28300 | 28200 | 994 |
| 260 | 20240409 | 150900 | 3742894000 | 28200 | 28250 | 28250 | 28200 | 17 |
| 261 | 20240409 | 150800 | 3742414250 | 28200 | 28200 | 28250 | 28200 | 66 |
| 262 | 20240409 | 150700 | 3740550600 | 28250 | 28250 | 28250 | 28200 | 32 |
| 263 | 20240409 | 150600 | 3739647350 | 28200 | 28250 | 28250 | 28200 | 730 |
| 264 | 20240409 | 150500 | 3719059950 | 28200 | 28200 | 28250 | 28200 | 121 |
| 265 | 20240409 | 150400 | 3715646750 | 28200 | 28200 | 28250 | 28200 | 217 |
| 266 | 20240409 | 150300 | 3709517300 | 28200 | 28250 | 28250 | 28200 | 378 |
| 267 | 20240409 | 150200 | 3698856600 | 28200 | 28200 | 28250 | 28200 | 19 |
| 268 | 20240409 | 150100 | 3698320550 | 28250 | 28200 | 28250 | 28200 | 274 |
| 269 | 20240409 | 150000 | 3690593600 | 28200 | 28250 | 28250 | 28200 | 55 |
| 270 | 20240409 | 145900 | 3689041850 | 28200 | 28200 | 28250 | 28200 | 100 |
| 271 | 20240409 | 145800 | 3686221050 | 28200 | 28200 | 28250 | 28200 | 388 |
| 272 | 20240409 | 145700 | 3675274450 | 28200 | 28250 | 28300 | 28200 | 643 |
| 273 | 20240409 | 145600 | 3657111200 | 28250 | 28250 | 28250 | 28250 | 484 |
| 274 | 20240409 | 145500 | 3643438200 | 28300 | 28250 | 28300 | 28250 | 22 |
| 275 | 20240409 | 145400 | 3642816300 | 28250 | 28250 | 28300 | 28250 | 227 |
| 276 | 20240409 | 145300 | 3636403050 | 28300 | 28200 | 28300 | 28200 | 2804 |
| 277 | 20240409 | 145200 | 3557325100 | 28200 | 28300 | 28300 | 28200 | 219 |
| 278 | 20240409 | 145100 | 3551138600 | 28250 | 28250 | 28300 | 28250 | 41 |
| 279 | 20240409 | 145000 | 3549979950 | 28300 | 28300 | 28300 | 28250 | 107 |
| 280 | 20240409 | 144900 | 3546956650 | 28250 | 28300 | 28300 | 28250 | 20 |
| 281 | 20240409 | 144800 | 3546391350 | 28250 | 28250 | 28300 | 28200 | 185 |
| 282 | 20240409 | 144700 | 3541167500 | 28200 | 28250 | 28300 | 28200 | 149 |
| 283 | 20240409 | 144600 | 3536958550 | 28250 | 28200 | 28300 | 28200 | 214 |
| 284 | 20240409 | 144500 | 3530913150 | 28200 | 28300 | 28300 | 28200 | 289 |
| 285 | 20240409 | 144400 | 3522749250 | 28300 | 28250 | 28300 | 28250 | 996 |
| 286 | 20240409 | 144300 | 3494611700 | 28300 | 28250 | 28300 | 28250 | 60 |
| 287 | 20240409 | 144200 | 3492916400 | 28300 | 28300 | 28300 | 28250 | 206 |
| 288 | 20240409 | 144100 | 3487087900 | 28250 | 28200 | 28300 | 28200 | 75 |
| 289 | 20240409 | 144000 | 3484969550 | 28200 | 28250 | 28300 | 28200 | 612 |
| 290 | 20240409 | 143900 | 3467671650 | 28250 | 28300 | 28300 | 28250 | 85 |
| 291 | 20240409 | 143800 | 3465270150 | 28250 | 28250 | 28300 | 28250 | 18 |
| 292 | 20240409 | 143700 | 3464761550 | 28300 | 28250 | 28300 | 28200 | 241 |
| 293 | 20240409 | 143600 | 3457953000 | 28250 | 28250 | 28300 | 28250 | 238 |
| 294 | 20240409 | 143500 | 3451229400 | 28250 | 28250 | 28250 | 28200 | 12 |
| 295 | 20240409 | 143400 | 3450890650 | 28300 | 28250 | 28300 | 28250 | 256 |
| 296 | 20240409 | 143300 | 3443658300 | 28300 | 28300 | 28300 | 28250 | 119 |
| 297 | 20240409 | 143200 | 3440296100 | 28300 | 28200 | 28300 | 28200 | 507 |
| 298 | 20240409 | 143100 | 3425987950 | 28250 | 28300 | 28300 | 28250 | 40 |
| 299 | 20240409 | 143000 | 3424857700 | 28300 | 28250 | 28300 | 28200 | 599 |
| 300 | 20240409 | 142900 | 3407958000 | 28300 | 28200 | 28300 | 28200 | 168 |
| 301 | 20240409 | 142800 | 3403217350 | 28200 | 28200 | 28300 | 28200 | 1592 |
| 302 | 20240409 | 142700 | 3358249600 | 28200 | 28200 | 28200 | 28150 | 3197 |
| 303 | 20240409 | 142600 | 3268094750 | 28200 | 28200 | 28200 | 28200 | 519 |
| 304 | 20240409 | 142500 | 3253458950 | 28200 | 28200 | 28250 | 28200 | 67 |
| 305 | 20240409 | 142400 | 3251569350 | 28200 | 28200 | 28200 | 28200 | 584 |
| 306 | 20240409 | 142300 | 3235100550 | 28250 | 28200 | 28250 | 28200 | 140 |
| 307 | 20240409 | 142200 | 3231151350 | 28250 | 28200 | 28250 | 28200 | 152 |
| 308 | 20240409 | 142100 | 3226862350 | 28250 | 28200 | 28250 | 28200 | 527 |
| 309 | 20240409 | 142000 | 3211996150 | 28200 | 28200 | 28250 | 28200 | 126 |
| 310 | 20240409 | 141900 | 3208442900 | 28250 | 28200 | 28250 | 28200 | 86 |
| 311 | 20240409 | 141800 | 3206015900 | 28250 | 28200 | 28250 | 28200 | 99 |
| 312 | 20240409 | 141700 | 3203221150 | 28250 | 28250 | 28250 | 28200 | 419 |
| 313 | 20240409 | 141600 | 3191384950 | 28250 | 28200 | 28250 | 28200 | 549 |
| 314 | 20240409 | 141500 | 3175880650 | 28200 | 28200 | 28250 | 28200 | 116 |
| 315 | 20240409 | 141400 | 3172609350 | 28250 | 28250 | 28300 | 28200 | 2168 |
| 316 | 20240409 | 141300 | 3111379900 | 28250 | 28250 | 28300 | 28250 | 297 |
| 317 | 20240409 | 141200 | 3102989150 | 28250 | 28250 | 28300 | 28250 | 486 |
| 318 | 20240409 | 141100 | 3089259600 | 28250 | 28300 | 28300 | 28250 | 88 |
| 319 | 20240409 | 141000 | 3086770100 | 28300 | 28300 | 28300 | 28250 | 62 |
| 320 | 20240409 | 140900 | 3085016100 | 28300 | 28300 | 28300 | 28300 | 5 |
| 321 | 20240409 | 140800 | 3084874600 | 28300 | 28300 | 28300 | 28250 | 4 |
| 322 | 20240409 | 140700 | 3084761450 | 28300 | 28300 | 28300 | 28300 | 11 |
| 323 | 20240409 | 140600 | 3084450150 | 28300 | 28300 | 28300 | 28250 | 6 |
| 324 | 20240409 | 140500 | 3084280500 | 28300 | 28300 | 28300 | 28250 | 67 |
| 325 | 20240409 | 140400 | 3082384900 | 28250 | 28300 | 28300 | 28250 | 880 |
| 326 | 20240409 | 140300 | 3057517450 | 28300 | 28300 | 28300 | 28250 | 113 |
| 327 | 20240409 | 140200 | 3054320050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 328 | 20240409 | 140100 | 3054320050 | 28300 | 28300 | 28300 | 28250 | 182 |
| 329 | 20240409 | 140000 | 3049178150 | 28300 | 28250 | 28300 | 28250 | 1134 |
| 330 | 20240409 | 135900 | 3017141700 | 28300 | 28300 | 28300 | 28300 | 7 |
| 331 | 20240409 | 135800 | 3016943600 | 28300 | 28250 | 28300 | 28250 | 603 |
| 332 | 20240409 | 135700 | 2999906550 | 28300 | 28300 | 28350 | 28250 | 755 |
| 333 | 20240409 | 135600 | 2978548400 | 28300 | 28300 | 28300 | 28300 | 915 |
| 334 | 20240409 | 135500 | 2952653900 | 28300 | 28250 | 28300 | 28250 | 144 |
| 335 | 20240409 | 135400 | 2948583750 | 28300 | 28300 | 28300 | 28250 | 90 |
| 336 | 20240409 | 135300 | 2946040350 | 28250 | 28300 | 28300 | 28250 | 213 |
| 337 | 20240409 | 135200 | 2940017950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 338 | 20240409 | 135100 | 2940017950 | 28300 | 28300 | 28300 | 28300 | 72 |
| 339 | 20240409 | 135000 | 2937980350 | 28300 | 28350 | 28350 | 28300 | 840 |
| 340 | 20240409 | 134900 | 2914204250 | 28350 | 28300 | 28350 | 28300 | 30 |
| 341 | 20240409 | 134800 | 2913355100 | 28350 | 28300 | 28350 | 28300 | 641 |
| 342 | 20240409 | 134700 | 2895184600 | 28350 | 28350 | 28350 | 28350 | 10 |
| 343 | 20240409 | 134600 | 2894901100 | 28350 | 28300 | 28350 | 28300 | 97 |
| 344 | 20240409 | 134500 | 2892155900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 345 | 20240409 | 134400 | 2892155900 | 28350 | 28350 | 28350 | 28350 | 1 |
| 346 | 20240409 | 134300 | 2892127550 | 28350 | 28300 | 28350 | 28300 | 2 |
| 347 | 20240409 | 134200 | 2892070900 | 28350 | 28350 | 28350 | 28350 | 5 |
| 348 | 20240409 | 134100 | 2891929150 | 28350 | 28350 | 28350 | 28350 | 10 |
| 349 | 20240409 | 134000 | 2891645650 | 28350 | 28300 | 28350 | 28300 | 3 |
| 350 | 20240409 | 133900 | 2891560650 | 28350 | 28350 | 28350 | 28350 | 1 |
| 351 | 20240409 | 133800 | 2891532300 | 28350 | 28350 | 28350 | 28300 | 9 |
| 352 | 20240409 | 133700 | 2891277200 | 28350 | 28350 | 28350 | 28350 | 3 |
| 353 | 20240409 | 133600 | 2891192150 | 28300 | 28300 | 28300 | 28300 | 10 |
| 354 | 20240409 | 133500 | 2890909150 | 28350 | 28350 | 28350 | 28300 | 90 |
| 355 | 20240409 | 133400 | 2888359150 | 28350 | 28300 | 28350 | 28300 | 145 |
| 356 | 20240409 | 133300 | 2884255400 | 28350 | 28300 | 28350 | 28300 | 106 |
| 357 | 20240409 | 133200 | 2881251000 | 28300 | 28350 | 28350 | 28300 | 8 |
| 358 | 20240409 | 133100 | 2881024250 | 28350 | 28350 | 28350 | 28350 | 3 |
| 359 | 20240409 | 133000 | 2880939200 | 28350 | 28350 | 28350 | 28300 | 105 |
| 360 | 20240409 | 132900 | 2877963400 | 28350 | 28350 | 28350 | 28350 | 51 |
| 361 | 20240409 | 132800 | 2876517550 | 28350 | 28350 | 28350 | 28350 | 5 |
| 362 | 20240409 | 132700 | 2876375800 | 28350 | 28350 | 28350 | 28350 | 1 |
| 363 | 20240409 | 132600 | 2876347450 | 28300 | 28300 | 28300 | 28250 | 445 |
| 364 | 20240409 | 132500 | 2863761300 | 28250 | 28300 | 28300 | 28250 | 44 |
| 365 | 20240409 | 132400 | 2862517100 | 28300 | 28300 | 28300 | 28300 | 31 |
| 366 | 20240409 | 132300 | 2861639800 | 28350 | 28300 | 28350 | 28300 | 29 |
| 367 | 20240409 | 132200 | 2860818350 | 28300 | 28350 | 28350 | 28250 | 23 |
| 368 | 20240409 | 132100 | 2860167450 | 28350 | 28300 | 28350 | 28250 | 132 |
| 369 | 20240409 | 132000 | 2856434300 | 28350 | 28350 | 28350 | 28300 | 57 |
| 370 | 20240409 | 131900 | 2854821000 | 28300 | 28300 | 28350 | 28300 | 446 |
| 371 | 20240409 | 131800 | 2842199050 | 28350 | 28350 | 28350 | 28300 | 24 |
| 372 | 20240409 | 131700 | 2841519700 | 28300 | 28350 | 28350 | 28300 | 63 |
| 373 | 20240409 | 131600 | 2839736700 | 28300 | 28350 | 28350 | 28300 | 14 |
| 374 | 20240409 | 131500 | 2839340300 | 28300 | 28300 | 28300 | 28300 | 200 |
| 375 | 20240409 | 131400 | 2833680300 | 28350 | 28350 | 28350 | 28300 | 58 |
| 376 | 20240409 | 131300 | 2832038550 | 28300 | 28300 | 28350 | 28300 | 211 |
| 377 | 20240409 | 131200 | 2826067100 | 28350 | 28250 | 28350 | 28250 | 203 |
| 378 | 20240409 | 131100 | 2820330350 | 28300 | 28300 | 28300 | 28250 | 207 |
| 379 | 20240409 | 131000 | 2814472550 | 28300 | 28300 | 28300 | 28300 | 7 |
| 380 | 20240409 | 130900 | 2814274450 | 28350 | 28250 | 28350 | 28250 | 102 |
| 381 | 20240409 | 130800 | 2811388000 | 28300 | 28350 | 28350 | 28300 | 196 |
| 382 | 20240409 | 130700 | 2805834900 | 28350 | 28300 | 28350 | 28300 | 11 |
| 383 | 20240409 | 130600 | 2805523450 | 28300 | 28300 | 28350 | 28300 | 408 |
| 384 | 20240409 | 130500 | 2793977000 | 28350 | 28350 | 28350 | 28300 | 55 |
| 385 | 20240409 | 130400 | 2792420350 | 28300 | 28350 | 28350 | 28300 | 73 |
| 386 | 20240409 | 130300 | 2790353950 | 28350 | 28300 | 28350 | 28300 | 55 |
| 387 | 20240409 | 130200 | 2788797300 | 28350 | 28350 | 28350 | 28300 | 72 |
| 388 | 20240409 | 130100 | 2786758900 | 28350 | 28350 | 28350 | 28300 | 36 |
| 389 | 20240409 | 130000 | 2785739100 | 28300 | 28300 | 28300 | 28300 | 432 |
| 390 | 20240409 | 125900 | 2773513500 | 28250 | 28300 | 28300 | 28250 | 126 |
| 391 | 20240409 | 125800 | 2769948650 | 28300 | 28300 | 28300 | 28300 | 16 |
| 392 | 20240409 | 125700 | 2769495850 | 28300 | 28250 | 28300 | 28250 | 41 |
| 393 | 20240409 | 125600 | 2768337550 | 28250 | 28300 | 28300 | 28250 | 25 |
| 394 | 20240409 | 125500 | 2767631050 | 28300 | 28300 | 28300 | 28300 | 1 |
| 395 | 20240409 | 125400 | 2767602750 | 28300 | 28300 | 28300 | 28300 | 6 |
| 396 | 20240409 | 125300 | 2767432950 | 28300 | 28250 | 28300 | 28250 | 112 |
| 397 | 20240409 | 125200 | 2764263750 | 28300 | 28300 | 28300 | 28300 | 26 |
| 398 | 20240409 | 125100 | 2763527950 | 28300 | 28250 | 28300 | 28250 | 127 |
| 399 | 20240409 | 125000 | 2759938850 | 28250 | 28300 | 28300 | 28250 | 12 |
| 400 | 20240409 | 124900 | 2759599650 | 28200 | 28300 | 28300 | 28200 | 1042 |
| 401 | 20240409 | 124800 | 2730215000 | 28200 | 28350 | 28350 | 28200 | 2004 |
| 402 | 20240409 | 124700 | 2673616700 | 28350 | 28350 | 28350 | 28350 | 33 |
| 403 | 20240409 | 124600 | 2672681150 | 28300 | 28350 | 28350 | 28300 | 6 |
| 404 | 20240409 | 124500 | 2672511100 | 28350 | 28350 | 28350 | 28300 | 27 |
| 405 | 20240409 | 124400 | 2671746300 | 28350 | 28350 | 28350 | 28300 | 62 |
| 406 | 20240409 | 124300 | 2669988900 | 28350 | 28300 | 28350 | 28300 | 50 |
| 407 | 20240409 | 124200 | 2668573850 | 28350 | 28300 | 28350 | 28300 | 22 |
| 408 | 20240409 | 124100 | 2667951150 | 28350 | 28300 | 28350 | 28250 | 78 |
| 409 | 20240409 | 124000 | 2665745250 | 28300 | 28300 | 28300 | 28300 | 6 |
| 410 | 20240409 | 123900 | 2665575450 | 28300 | 28350 | 28350 | 28300 | 181 |
| 411 | 20240409 | 123800 | 2660453100 | 28350 | 28350 | 28350 | 28300 | 26 |
| 412 | 20240409 | 123700 | 2659717000 | 28350 | 28350 | 28350 | 28350 | 5 |
| 413 | 20240409 | 123600 | 2659575250 | 28350 | 28350 | 28350 | 28350 | 52 |
| 414 | 20240409 | 123500 | 2658101050 | 28300 | 28300 | 28350 | 28300 | 72 |
| 415 | 20240409 | 123400 | 2656063350 | 28350 | 28300 | 28350 | 28300 | 16 |
| 416 | 20240409 | 123300 | 2655610400 | 28350 | 28350 | 28350 | 28300 | 50 |
| 417 | 20240409 | 123200 | 2654194650 | 28350 | 28350 | 28350 | 28350 | 1 |
| 418 | 20240409 | 123100 | 2654166300 | 28350 | 28350 | 28350 | 28350 | 110 |
| 419 | 20240409 | 123000 | 2651047800 | 28350 | 28350 | 28350 | 28350 | 16 |
| 420 | 20240409 | 122900 | 2650594200 | 28350 | 28300 | 28350 | 28300 | 52 |
| 421 | 20240409 | 122800 | 2649122050 | 28300 | 28300 | 28300 | 28300 | 11 |
| 422 | 20240409 | 122700 | 2648810750 | 28350 | 28300 | 28350 | 28300 | 156 |
| 423 | 20240409 | 122600 | 2644395800 | 28350 | 28350 | 28350 | 28300 | 41 |
| 424 | 20240409 | 122500 | 2643233600 | 28300 | 28300 | 28350 | 28300 | 67 |
| 425 | 20240409 | 122400 | 2641337350 | 28300 | 28300 | 28300 | 28250 | 84 |
| 426 | 20240409 | 122300 | 2638963650 | 28300 | 28300 | 28350 | 28300 | 159 |
| 427 | 20240409 | 122200 | 2634462150 | 28350 | 28350 | 28350 | 28350 | 16 |
| 428 | 20240409 | 122100 | 2634008550 | 28350 | 28350 | 28350 | 28350 | 62 |
| 429 | 20240409 | 122000 | 2632250850 | 28350 | 28300 | 28350 | 28300 | 520 |
| 430 | 20240409 | 121900 | 2617523750 | 28350 | 28350 | 28350 | 28350 | 52 |
| 431 | 20240409 | 121800 | 2616049550 | 28350 | 28300 | 28350 | 28250 | 103 |
| 432 | 20240409 | 121700 | 2613134650 | 28300 | 28300 | 28300 | 28250 | 7 |
| 433 | 20240409 | 121600 | 2612936750 | 28300 | 28300 | 28300 | 28300 | 22 |
| 434 | 20240409 | 121500 | 2612314150 | 28300 | 28300 | 28300 | 28300 | 3 |
| 435 | 20240409 | 121400 | 2612229250 | 28250 | 28250 | 28350 | 28250 | 757 |
| 436 | 20240409 | 121300 | 2590838800 | 28250 | 28200 | 28250 | 28200 | 4201 |
| 437 | 20240409 | 121200 | 2472365550 | 28250 | 28250 | 28250 | 28250 | 83 |
| 438 | 20240409 | 121100 | 2470020800 | 28250 | 28250 | 28250 | 28250 | 2 |
| 439 | 20240409 | 121000 | 2469964300 | 28250 | 28250 | 28250 | 28250 | 6 |
| 440 | 20240409 | 120900 | 2469794800 | 28250 | 28200 | 28250 | 28200 | 311 |
| 441 | 20240409 | 120800 | 2461024100 | 28250 | 28250 | 28250 | 28200 | 47 |
| 442 | 20240409 | 120700 | 2459696450 | 28250 | 28300 | 28300 | 28250 | 12 |
| 443 | 20240409 | 120600 | 2459356900 | 28350 | 28350 | 28350 | 28350 | 11 |
| 444 | 20240409 | 120500 | 2459045050 | 28350 | 28250 | 28350 | 28250 | 680 |
| 445 | 20240409 | 120400 | 2439834950 | 28250 | 28350 | 28350 | 28200 | 3957 |
| 446 | 20240409 | 120300 | 2328043950 | 28350 | 28350 | 28350 | 28350 | 1 |
| 447 | 20240409 | 120200 | 2328015600 | 28300 | 28300 | 28350 | 28300 | 418 |
| 448 | 20240409 | 120100 | 2316186150 | 28350 | 28350 | 28350 | 28300 | 65 |
| 449 | 20240409 | 120000 | 2314346400 | 28350 | 28350 | 28350 | 28350 | 3 |
| 450 | 20240409 | 115900 | 2314261350 | 28300 | 28300 | 28350 | 28300 | 53 |
| 451 | 20240409 | 115800 | 2312761400 | 28350 | 28350 | 28350 | 28350 | 5 |
| 452 | 20240409 | 115700 | 2312619650 | 28350 | 28300 | 28350 | 28300 | 10 |
| 453 | 20240409 | 115600 | 2312336350 | 28350 | 28300 | 28350 | 28300 | 21 |
| 454 | 20240409 | 115500 | 2311742000 | 28350 | 28300 | 28350 | 28300 | 135 |
| 455 | 20240409 | 115400 | 2307921450 | 28300 | 28250 | 28300 | 28250 | 320 |
| 456 | 20240409 | 115300 | 2298878850 | 28300 | 28250 | 28300 | 28250 | 256 |
| 457 | 20240409 | 115200 | 2291644150 | 28250 | 28300 | 28300 | 28250 | 119 |
| 458 | 20240409 | 115100 | 2288279600 | 28300 | 28250 | 28300 | 28250 | 294 |
| 459 | 20240409 | 115000 | 2279973800 | 28300 | 28250 | 28300 | 28250 | 5 |
| 460 | 20240409 | 114900 | 2279832350 | 28300 | 28200 | 28300 | 28200 | 1630 |
| 461 | 20240409 | 114800 | 2233786000 | 28250 | 28250 | 28250 | 28200 | 94 |
| 462 | 20240409 | 114700 | 2231132000 | 28250 | 28250 | 28250 | 28200 | 227 |
| 463 | 20240409 | 114600 | 2224724800 | 28200 | 28200 | 28250 | 28200 | 59 |
| 464 | 20240409 | 114500 | 2223060850 | 28250 | 28200 | 28250 | 28200 | 345 |
| 465 | 20240409 | 114400 | 2213326350 | 28250 | 28250 | 28250 | 28200 | 393 |
| 466 | 20240409 | 114300 | 2202236950 | 28250 | 28250 | 28250 | 28200 | 100 |
| 467 | 20240409 | 114200 | 2199414450 | 28250 | 28250 | 28250 | 28200 | 286 |
| 468 | 20240409 | 114100 | 2191338250 | 28250 | 28200 | 28250 | 28200 | 46 |
| 469 | 20240409 | 114000 | 2190039250 | 28250 | 28250 | 28250 | 28200 | 75 |
| 470 | 20240409 | 113900 | 2187923700 | 28250 | 28250 | 28250 | 28200 | 11 |
| 471 | 20240409 | 113800 | 2187613050 | 28250 | 28250 | 28250 | 28200 | 666 |
| 472 | 20240409 | 113700 | 2168798700 | 28250 | 28250 | 28300 | 28250 | 86 |
| 473 | 20240409 | 113600 | 2166367700 | 28250 | 28250 | 28300 | 28250 | 434 |
| 474 | 20240409 | 113500 | 2154105200 | 28300 | 28300 | 28300 | 28300 | 40 |
| 475 | 20240409 | 113400 | 2152973200 | 28250 | 28250 | 28250 | 28250 | 65 |
| 476 | 20240409 | 113300 | 2151136950 | 28250 | 28300 | 28300 | 28250 | 188 |
| 477 | 20240409 | 113200 | 2145820550 | 28300 | 28300 | 28300 | 28300 | 148 |
| 478 | 20240409 | 113100 | 2141632150 | 28350 | 28350 | 28350 | 28350 | 11 |
| 479 | 20240409 | 113000 | 2141320300 | 28350 | 28300 | 28350 | 28250 | 406 |
| 480 | 20240409 | 112900 | 2129833350 | 28300 | 28350 | 28350 | 28300 | 328 |
| 481 | 20240409 | 112800 | 2120549450 | 28350 | 28300 | 28350 | 28300 | 6 |
| 482 | 20240409 | 112700 | 2120379400 | 28300 | 28350 | 28350 | 28300 | 88 |
| 483 | 20240409 | 112600 | 2117885000 | 28350 | 28300 | 28350 | 28300 | 28 |
| 484 | 20240409 | 112500 | 2117092100 | 28300 | 28300 | 28300 | 28300 | 151 |
| 485 | 20240409 | 112400 | 2112818800 | 28300 | 28300 | 28300 | 28250 | 76 |
| 486 | 20240409 | 112300 | 2110668200 | 28300 | 28300 | 28300 | 28250 | 3053 |
| 487 | 20240409 | 112200 | 2024392000 | 28350 | 28350 | 28350 | 28300 | 1756 |
| 488 | 20240409 | 112100 | 1974695900 | 28300 | 28350 | 28350 | 28300 | 310 |
| 489 | 20240409 | 112000 | 1965919500 | 28300 | 28350 | 28400 | 28300 | 395 |
| 490 | 20240409 | 111900 | 1954734700 | 28350 | 28350 | 28350 | 28350 | 299 |
| 491 | 20240409 | 111800 | 1946258050 | 28400 | 28400 | 28400 | 28300 | 5051 |
| 492 | 20240409 | 111700 | 1803157950 | 28350 | 28350 | 28350 | 28350 | 158 |
| 493 | 20240409 | 111600 | 1798678650 | 28350 | 28400 | 28400 | 28350 | 459 |
| 494 | 20240409 | 111500 | 1785664300 | 28400 | 28400 | 28400 | 28400 | 1 |
| 495 | 20240409 | 111400 | 1785635900 | 28350 | 28350 | 28400 | 28350 | 27 |
| 496 | 20240409 | 111300 | 1784870400 | 28350 | 28400 | 28400 | 28350 | 306 |
| 497 | 20240409 | 111200 | 1776195250 | 28400 | 28400 | 28400 | 28400 | 53 |
| 498 | 20240409 | 111100 | 1774690050 | 28350 | 28400 | 28400 | 28350 | 151 |
| 499 | 20240409 | 111000 | 1770409150 | 28400 | 28400 | 28400 | 28400 | 1 |
| 500 | 20240409 | 110900 | 1770380750 | 28400 | 28400 | 28400 | 28400 | 105 |
| 501 | 20240409 | 110800 | 1767398750 | 28400 | 28400 | 28400 | 28400 | 253 |
| 502 | 20240409 | 110700 | 1760213550 | 28400 | 28400 | 28400 | 28400 | 182 |
| 503 | 20240409 | 110600 | 1755044750 | 28400 | 28400 | 28400 | 28400 | 139 |
| 504 | 20240409 | 110500 | 1751097150 | 28400 | 28350 | 28400 | 28350 | 52 |
| 505 | 20240409 | 110400 | 1749621450 | 28400 | 28400 | 28400 | 28350 | 1128 |
| 506 | 20240409 | 110300 | 1717642300 | 28400 | 28350 | 28400 | 28350 | 160 |
| 507 | 20240409 | 110200 | 1713106200 | 28400 | 28400 | 28400 | 28400 | 84 |
| 508 | 20240409 | 110100 | 1710720600 | 28400 | 28400 | 28450 | 28400 | 98 |
| 509 | 20240409 | 110000 | 1707937350 | 28400 | 28400 | 28400 | 28400 | 121 |
| 510 | 20240409 | 105900 | 1704500950 | 28400 | 28450 | 28450 | 28400 | 209 |
| 511 | 20240409 | 105800 | 1698565300 | 28450 | 28450 | 28450 | 28400 | 1084 |
| 512 | 20240409 | 105700 | 1667779600 | 28450 | 28400 | 28450 | 28400 | 22 |
| 513 | 20240409 | 105600 | 1667154700 | 28400 | 28400 | 28400 | 28400 | 55 |
| 514 | 20240409 | 105500 | 1665592700 | 28400 | 28450 | 28450 | 28400 | 208 |
| 515 | 20240409 | 105400 | 1659685250 | 28450 | 28450 | 28450 | 28450 | 29 |
| 516 | 20240409 | 105300 | 1658860200 | 28400 | 28400 | 28400 | 28400 | 1 |
| 517 | 20240409 | 105200 | 1658831800 | 28450 | 28450 | 28450 | 28450 | 98 |
| 518 | 20240409 | 105100 | 1656043700 | 28450 | 28450 | 28450 | 28450 | 191 |
| 519 | 20240409 | 105000 | 1650609750 | 28450 | 28400 | 28450 | 28400 | 224 |
| 520 | 20240409 | 104900 | 1644237700 | 28400 | 28450 | 28450 | 28400 | 169 |
| 521 | 20240409 | 104800 | 1639434950 | 28450 | 28400 | 28450 | 28400 | 241 |
| 522 | 20240409 | 104700 | 1632590500 | 28400 | 28450 | 28450 | 28400 | 174 |
| 523 | 20240409 | 104600 | 1627641700 | 28450 | 28400 | 28450 | 28400 | 590 |
| 524 | 20240409 | 104500 | 1610865400 | 28400 | 28400 | 28400 | 28400 | 61 |
| 525 | 20240409 | 104400 | 1609133000 | 28450 | 28450 | 28450 | 28400 | 435 |
| 526 | 20240409 | 104300 | 1596777950 | 28450 | 28400 | 28450 | 28400 | 887 |
| 527 | 20240409 | 104200 | 1571587100 | 28350 | 28400 | 28400 | 28350 | 175 |
| 528 | 20240409 | 104100 | 1566618750 | 28400 | 28350 | 28400 | 28350 | 403 |
| 529 | 20240409 | 104000 | 1555174800 | 28350 | 28400 | 28400 | 28350 | 135 |
| 530 | 20240409 | 103900 | 1551340850 | 28400 | 28350 | 28400 | 28350 | 92 |
| 531 | 20240409 | 103800 | 1548729350 | 28400 | 28400 | 28400 | 28400 | 1499 |
| 532 | 20240409 | 103700 | 1506157750 | 28400 | 28400 | 28450 | 28400 | 271 |
| 533 | 20240409 | 103600 | 1498460800 | 28400 | 28400 | 28450 | 28400 | 497 |
| 534 | 20240409 | 103500 | 1484340950 | 28450 | 28500 | 28500 | 28450 | 1861 |
| 535 | 20240409 | 103400 | 1431395450 | 28500 | 28500 | 28500 | 28500 | 5 |
| 536 | 20240409 | 103300 | 1431252950 | 28450 | 28550 | 28550 | 28450 | 2124 |
| 537 | 20240409 | 103200 | 1370716750 | 28550 | 28550 | 28550 | 28500 | 22 |
| 538 | 20240409 | 103100 | 1370088800 | 28550 | 28550 | 28550 | 28500 | 17 |
| 539 | 20240409 | 103000 | 1369604200 | 28550 | 28550 | 28550 | 28550 | 5 |
| 540 | 20240409 | 102900 | 1369461450 | 28500 | 28550 | 28550 | 28500 | 332 |
| 541 | 20240409 | 102800 | 1359984800 | 28600 | 28550 | 28600 | 28550 | 233 |
| 542 | 20240409 | 102700 | 1353331850 | 28550 | 28550 | 28550 | 28500 | 1087 |
| 543 | 20240409 | 102600 | 1322298100 | 28550 | 28550 | 28550 | 28550 | 29 |
| 544 | 20240409 | 102500 | 1321470150 | 28550 | 28500 | 28550 | 28500 | 926 |
| 545 | 20240409 | 102400 | 1295034500 | 28500 | 28550 | 28550 | 28500 | 101 |
| 546 | 20240409 | 102300 | 1292155950 | 28500 | 28500 | 28550 | 28500 | 52 |
| 547 | 20240409 | 102200 | 1290673900 | 28550 | 28500 | 28550 | 28500 | 392 |
| 548 | 20240409 | 102100 | 1279482950 | 28450 | 28500 | 28550 | 28450 | 1864 |
| 549 | 20240409 | 102000 | 1226353600 | 28500 | 28500 | 28500 | 28500 | 358 |
| 550 | 20240409 | 101900 | 1216150600 | 28500 | 28500 | 28500 | 28500 | 120 |
| 551 | 20240409 | 101800 | 1212730600 | 28500 | 28500 | 28500 | 28500 | 117 |
| 552 | 20240409 | 101700 | 1209396100 | 28500 | 28500 | 28500 | 28500 | 9 |
| 553 | 20240409 | 101600 | 1209139600 | 28500 | 28550 | 28550 | 28500 | 215 |
| 554 | 20240409 | 101500 | 1203006500 | 28550 | 28500 | 28550 | 28500 | 239 |
| 555 | 20240409 | 101400 | 1196188800 | 28500 | 28500 | 28500 | 28500 | 515 |
| 556 | 20240409 | 101300 | 1181511300 | 28550 | 28550 | 28550 | 28550 | 3 |
| 557 | 20240409 | 101200 | 1181425650 | 28550 | 28500 | 28550 | 28500 | 159 |
| 558 | 20240409 | 101100 | 1176889200 | 28500 | 28500 | 28500 | 28500 | 19 |
| 559 | 20240409 | 101000 | 1176347700 | 28500 | 28500 | 28550 | 28500 | 57 |
| 560 | 20240409 | 100900 | 1174723000 | 28550 | 28600 | 28600 | 28550 | 27 |
| 561 | 20240409 | 100800 | 1173950950 | 28550 | 28500 | 28550 | 28500 | 238 |
| 562 | 20240409 | 100700 | 1167157050 | 28500 | 28550 | 28550 | 28500 | 227 |
| 563 | 20240409 | 100600 | 1160686000 | 28500 | 28500 | 28500 | 28500 | 24 |
| 564 | 20240409 | 100500 | 1160002000 | 28550 | 28500 | 28550 | 28500 | 42 |
| 565 | 20240409 | 100400 | 1158804900 | 28500 | 28550 | 28550 | 28500 | 869 |
| 566 | 20240409 | 100300 | 1133996150 | 28550 | 28600 | 28600 | 28550 | 1278 |
| 567 | 20240409 | 100200 | 1097455100 | 28600 | 28550 | 28600 | 28550 | 591 |
| 568 | 20240409 | 100100 | 1080555000 | 28550 | 28550 | 28600 | 28550 | 36 |
| 569 | 20240409 | 100000 | 1079527000 | 28550 | 28550 | 28550 | 28550 | 420 |
| 570 | 20240409 | 095900 | 1067536000 | 28550 | 28550 | 28550 | 28550 | 58 |
| 571 | 20240409 | 095800 | 1065880100 | 28550 | 28600 | 28600 | 28550 | 146 |
| 572 | 20240409 | 095700 | 1061705900 | 28600 | 28500 | 28600 | 28500 | 601 |
| 573 | 20240409 | 095600 | 1044547700 | 28500 | 28450 | 28500 | 28450 | 1591 |
| 574 | 20240409 | 095500 | 999204350 | 28450 | 28450 | 28500 | 28450 | 612 |
| 575 | 20240409 | 095400 | 981792650 | 28450 | 28500 | 28500 | 28450 | 59 |
| 576 | 20240409 | 095300 | 980113800 | 28500 | 28450 | 28500 | 28450 | 37 |
| 577 | 20240409 | 095200 | 979060550 | 28500 | 28450 | 28500 | 28450 | 83 |
| 578 | 20240409 | 095100 | 976698550 | 28450 | 28450 | 28450 | 28450 | 304 |
| 579 | 20240409 | 095000 | 968049750 | 28450 | 28400 | 28450 | 28400 | 43 |
| 580 | 20240409 | 094900 | 966826600 | 28450 | 28450 | 28450 | 28400 | 661 |
| 581 | 20240409 | 094800 | 948028800 | 28400 | 28450 | 28450 | 28400 | 91 |
| 582 | 20240409 | 094700 | 945440750 | 28450 | 28450 | 28450 | 28450 | 43 |
| 583 | 20240409 | 094600 | 944217400 | 28450 | 28450 | 28450 | 28450 | 327 |
| 584 | 20240409 | 094500 | 934914250 | 28450 | 28400 | 28450 | 28400 | 970 |
| 585 | 20240409 | 094400 | 907365850 | 28400 | 28450 | 28450 | 28400 | 533 |
| 586 | 20240409 | 094300 | 892220800 | 28400 | 28400 | 28450 | 28400 | 303 |
| 587 | 20240409 | 094200 | 883601650 | 28400 | 28450 | 28450 | 28400 | 3119 |
| 588 | 20240409 | 094100 | 794901100 | 28450 | 28450 | 28500 | 28450 | 324 |
| 589 | 20240409 | 094000 | 785680300 | 28500 | 28450 | 28500 | 28450 | 248 |
| 590 | 20240409 | 093900 | 778617150 | 28500 | 28500 | 28500 | 28500 | 778 |
| 591 | 20240409 | 093800 | 756444150 | 28500 | 28500 | 28500 | 28500 | 699 |
| 592 | 20240409 | 093700 | 736522650 | 28500 | 28450 | 28500 | 28450 | 188 |
| 593 | 20240409 | 093600 | 731172050 | 28450 | 28450 | 28450 | 28450 | 453 |
| 594 | 20240409 | 093500 | 718284200 | 28500 | 28500 | 28500 | 28450 | 1293 |
| 595 | 20240409 | 093400 | 681439400 | 28500 | 28500 | 28550 | 28500 | 1418 |
| 596 | 20240409 | 093300 | 641025350 | 28500 | 28550 | 28550 | 28500 | 28 |
| 597 | 20240409 | 093200 | 640227250 | 28550 | 28550 | 28550 | 28500 | 255 |
| 598 | 20240409 | 093100 | 632949150 | 28550 | 28550 | 28550 | 28550 | 85 |
| 599 | 20240409 | 093000 | 630522400 | 28550 | 28550 | 28550 | 28500 | 201 |
| 600 | 20240409 | 092900 | 624790550 | 28500 | 28500 | 28550 | 28500 | 248 |
| 601 | 20240409 | 092800 | 617721450 | 28550 | 28550 | 28550 | 28500 | 65 |
| 602 | 20240409 | 092700 | 615867900 | 28550 | 28550 | 28550 | 28500 | 239 |
| 603 | 20240409 | 092600 | 609044700 | 28550 | 28500 | 28550 | 28500 | 79 |
| 604 | 20240409 | 092500 | 606789400 | 28500 | 28500 | 28550 | 28500 | 208 |
| 605 | 20240409 | 092400 | 600857100 | 28550 | 28550 | 28550 | 28550 | 387 |
| 606 | 20240409 | 092300 | 589808250 | 28550 | 28500 | 28550 | 28500 | 298 |
| 607 | 20240409 | 092200 | 581314500 | 28500 | 28550 | 28550 | 28500 | 433 |
| 608 | 20240409 | 092100 | 568970000 | 28550 | 28550 | 28550 | 28550 | 148 |
| 609 | 20240409 | 092000 | 564744600 | 28550 | 28600 | 28600 | 28500 | 793 |
| 610 | 20240409 | 091900 | 542109550 | 28600 | 28600 | 28600 | 28550 | 143 |
| 611 | 20240409 | 091800 | 538021050 | 28550 | 28650 | 28650 | 28550 | 126 |
| 612 | 20240409 | 091700 | 534417650 | 28550 | 28600 | 28600 | 28550 | 1831 |
| 613 | 20240409 | 091600 | 482062200 | 28550 | 28550 | 28550 | 28500 | 2010 |
| 614 | 20240409 | 091500 | 424710150 | 28550 | 28550 | 28550 | 28550 | 460 |
| 615 | 20240409 | 091400 | 411577150 | 28550 | 28500 | 28550 | 28500 | 70 |
| 616 | 20240409 | 091300 | 409581150 | 28500 | 28500 | 28500 | 28450 | 1957 |
| 617 | 20240409 | 091200 | 353856650 | 28500 | 28550 | 28550 | 28500 | 304 |
| 618 | 20240409 | 091100 | 345190500 | 28550 | 28500 | 28550 | 28500 | 432 |
| 619 | 20240409 | 091000 | 332878350 | 28500 | 28500 | 28500 | 28500 | 742 |
| 620 | 20240409 | 090900 | 311731350 | 28500 | 28450 | 28500 | 28450 | 264 |
| 621 | 20240409 | 090800 | 304219300 | 28500 | 28500 | 28550 | 28450 | 1095 |
| 622 | 20240409 | 090700 | 273033050 | 28500 | 28500 | 28550 | 28500 | 44 |
| 623 | 20240409 | 090600 | 271778650 | 28500 | 28450 | 28500 | 28450 | 902 |
| 624 | 20240409 | 090500 | 246093500 | 28400 | 28500 | 28500 | 28400 | 265 |
| 625 | 20240409 | 090400 | 238555950 | 28500 | 28500 | 28500 | 28450 | 937 |
| 626 | 20240409 | 090300 | 211889850 | 28450 | 28450 | 28500 | 28400 | 1902 |
| 627 | 20240409 | 090200 | 157703200 | 28450 | 28500 | 28500 | 28400 | 1174 |
| 628 | 20240409 | 090100 | 124300600 | 28500 | 28600 | 28650 | 28500 | 1023 |
| 629 | 20240409 | 090000 | 95067550 | 28650 | 28350 | 28650 | 28350 | 3137 |