32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 185600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 11456 |
| 3 | 20240409 | 185500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20240409 | 185400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20240409 | 185300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20240409 | 185200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20240409 | 185100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20240409 | 185000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20240409 | 184900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20240409 | 184800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20240409 | 184700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20240409 | 184600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20240409 | 184500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20240409 | 184400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20240409 | 184300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20240409 | 184200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20240409 | 184100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20240409 | 184000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20240409 | 183900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20240409 | 183800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20240409 | 183700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20240409 | 183600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20240409 | 183500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20240409 | 183400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20240409 | 183300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20240409 | 183200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20240409 | 183100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20240409 | 183000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20240409 | 182900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20240409 | 182800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20240409 | 182700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20240409 | 182600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 11456 |
| 33 | 20240409 | 182500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20240409 | 182400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20240409 | 182300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20240409 | 182200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20240409 | 182100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20240409 | 182000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20240409 | 181900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20240409 | 181800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20240409 | 181700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20240409 | 181600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20240409 | 181500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20240409 | 181400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20240409 | 181300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20240409 | 181200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20240409 | 181100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20240409 | 181000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20240409 | 180900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20240409 | 180800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20240409 | 180700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20240409 | 180600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20240409 | 180500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20240409 | 180400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20240409 | 180300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20240409 | 180200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20240409 | 180100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20240409 | 180000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20240409 | 175900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20240409 | 175800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20240409 | 175700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20240409 | 175600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 11456 |
| 63 | 20240409 | 175500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20240409 | 175400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20240409 | 175300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20240409 | 175200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20240409 | 175100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20240409 | 175000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20240409 | 174900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20240409 | 174800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20240409 | 174700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20240409 | 174600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20240409 | 174500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20240409 | 174400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20240409 | 174300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20240409 | 174200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20240409 | 174100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20240409 | 174000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20240409 | 173900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20240409 | 173800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20240409 | 173700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20240409 | 173600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20240409 | 173500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20240409 | 173400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20240409 | 173300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20240409 | 173200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20240409 | 173100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20240409 | 173000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20240409 | 172900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20240409 | 172800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20240409 | 172700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20240409 | 172600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 11456 |
| 93 | 20240409 | 172500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20240409 | 172400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20240409 | 172300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20240409 | 172200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20240409 | 172100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20240409 | 172000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20240409 | 171900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20240409 | 171800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20240409 | 171700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20240409 | 171600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20240409 | 171500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20240409 | 171400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20240409 | 171300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20240409 | 171200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20240409 | 171100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20240409 | 171000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20240409 | 170900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20240409 | 170800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20240409 | 170700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20240409 | 170600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20240409 | 170500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20240409 | 170400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20240409 | 170300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20240409 | 170200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20240409 | 170100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20240409 | 170000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20240409 | 165900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20240409 | 165800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20240409 | 165700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20240409 | 165600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 11456 |
| 123 | 20240409 | 165500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20240409 | 165400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20240409 | 165300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20240409 | 165200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20240409 | 165100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20240409 | 165000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20240409 | 164900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20240409 | 164800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20240409 | 164700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20240409 | 164600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20240409 | 164500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20240409 | 164400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20240409 | 164300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20240409 | 164200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20240409 | 164100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20240409 | 164000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20240409 | 163900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20240409 | 163800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20240409 | 163700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20240409 | 163600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20240409 | 163500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20240409 | 163400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20240409 | 163300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20240409 | 163200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20240409 | 163100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20240409 | 163000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20240409 | 162900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20240409 | 162800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20240409 | 162700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20240409 | 162600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 11456 |
| 153 | 20240409 | 162500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20240409 | 162400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20240409 | 162300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20240409 | 162200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20240409 | 162100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20240409 | 162000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20240409 | 161900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20240409 | 161800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20240409 | 161700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20240409 | 161600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20240409 | 161500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20240409 | 161400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20240409 | 161300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20240409 | 161200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20240409 | 161100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20240409 | 161000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20240409 | 160900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20240409 | 160800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20240409 | 160700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20240409 | 160600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20240409 | 160500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20240409 | 160400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20240409 | 160300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20240409 | 160200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20240409 | 160100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20240409 | 160000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20240409 | 155900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20240409 | 155800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20240409 | 155700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20240409 | 155600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 11456 |
| 183 | 20240409 | 155500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20240409 | 155400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20240409 | 155300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20240409 | 155200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20240409 | 155100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20240409 | 155000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20240409 | 154900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20240409 | 154800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20240409 | 154700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20240409 | 154600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20240409 | 154500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20240409 | 154400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20240409 | 154300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20240409 | 154200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20240409 | 154100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20240409 | 154000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20240409 | 153900 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20240409 | 153800 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20240409 | 153700 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20240409 | 153600 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20240409 | 153500 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20240409 | 153400 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20240409 | 153300 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20240409 | 153200 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20240409 | 153100 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20240409 | 153000 | 5044640350 | 39000 | 39000 | 39000 | 39000 | 11456 |
| 209 | 20240409 | 152900 | 4597856350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20240409 | 152800 | 4597856350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20240409 | 152700 | 4597856350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20240409 | 152600 | 4597856350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 213 | 20240409 | 152500 | 4597856350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20240409 | 152400 | 4597856350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20240409 | 152300 | 4597856350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20240409 | 152200 | 4597856350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20240409 | 152100 | 4597856350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20240409 | 152000 | 4597856350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20240409 | 151900 | 4597856350 | 39100 | 39050 | 39100 | 39000 | 1452 |
| 220 | 20240409 | 151800 | 4541198650 | 39000 | 39050 | 39050 | 39000 | 355 |
| 221 | 20240409 | 151700 | 4527352300 | 39050 | 39050 | 39050 | 39000 | 122 |
| 222 | 20240409 | 151600 | 4522591650 | 39000 | 39050 | 39050 | 39000 | 76 |
| 223 | 20240409 | 151500 | 4519625400 | 39050 | 39050 | 39050 | 39000 | 158 |
| 224 | 20240409 | 151400 | 4513462200 | 39050 | 39000 | 39050 | 39000 | 102 |
| 225 | 20240409 | 151300 | 4509482700 | 39050 | 39050 | 39050 | 39000 | 344 |
| 226 | 20240409 | 151200 | 4496058150 | 39050 | 39000 | 39050 | 39000 | 56 |
| 227 | 20240409 | 151100 | 4493872600 | 39000 | 39050 | 39050 | 39000 | 99 |
| 228 | 20240409 | 151000 | 4490008650 | 39050 | 39050 | 39050 | 39000 | 84 |
| 229 | 20240409 | 150900 | 4486728550 | 39050 | 39050 | 39050 | 39050 | 53 |
| 230 | 20240409 | 150800 | 4484658900 | 39050 | 39050 | 39050 | 39050 | 47 |
| 231 | 20240409 | 150700 | 4482823550 | 39050 | 39000 | 39050 | 38950 | 75 |
| 232 | 20240409 | 150600 | 4479898350 | 39000 | 39000 | 39000 | 39000 | 161 |
| 233 | 20240409 | 150500 | 4473619350 | 39000 | 39000 | 39000 | 38950 | 98 |
| 234 | 20240409 | 150400 | 4469797400 | 39050 | 39050 | 39050 | 38950 | 755 |
| 235 | 20240409 | 150300 | 4440349150 | 39050 | 39100 | 39200 | 39050 | 550 |
| 236 | 20240409 | 150200 | 4418825000 | 39050 | 39100 | 39200 | 39050 | 612 |
| 237 | 20240409 | 150100 | 4394881800 | 39100 | 39150 | 39200 | 39050 | 1244 |
| 238 | 20240409 | 150000 | 4346186750 | 39150 | 39100 | 39150 | 39000 | 784 |
| 239 | 20240409 | 145900 | 4315533000 | 39050 | 39050 | 39200 | 39000 | 1382 |
| 240 | 20240409 | 145800 | 4261501850 | 39000 | 39000 | 39150 | 38950 | 1321 |
| 241 | 20240409 | 145700 | 4209924750 | 39050 | 39150 | 39200 | 38950 | 2141 |
| 242 | 20240409 | 145600 | 4126231800 | 39150 | 39000 | 39150 | 38950 | 1171 |
| 243 | 20240409 | 145500 | 4080475350 | 39050 | 39000 | 39150 | 38950 | 2197 |
| 244 | 20240409 | 145400 | 3994703900 | 39000 | 39000 | 39150 | 38950 | 1072 |
| 245 | 20240409 | 145300 | 3952832150 | 38950 | 39000 | 39150 | 38950 | 1672 |
| 246 | 20240409 | 145200 | 3887560600 | 38950 | 38950 | 39150 | 38900 | 1556 |
| 247 | 20240409 | 145100 | 3826821100 | 39100 | 38950 | 39100 | 38900 | 1053 |
| 248 | 20240409 | 145000 | 3785715950 | 38950 | 38950 | 39100 | 38900 | 612 |
| 249 | 20240409 | 144900 | 3761863650 | 38950 | 38900 | 39100 | 38900 | 1205 |
| 250 | 20240409 | 144800 | 3714882750 | 38900 | 39000 | 39150 | 38850 | 2532 |
| 251 | 20240409 | 144700 | 3616191400 | 39000 | 39000 | 39150 | 38950 | 1365 |
| 252 | 20240409 | 144600 | 3562883650 | 38950 | 38950 | 39100 | 38950 | 823 |
| 253 | 20240409 | 144500 | 3530775250 | 38950 | 38950 | 39100 | 38950 | 1083 |
| 254 | 20240409 | 144400 | 3488508150 | 38950 | 38950 | 39150 | 38900 | 1269 |
| 255 | 20240409 | 144300 | 3438991000 | 38900 | 38900 | 39150 | 38900 | 1025 |
| 256 | 20240409 | 144200 | 3399032500 | 38900 | 38900 | 39150 | 38900 | 1854 |
| 257 | 20240409 | 144100 | 3326657900 | 38900 | 39100 | 39100 | 38900 | 1276 |
| 258 | 20240409 | 144000 | 3276869850 | 38900 | 39000 | 39200 | 38900 | 1239 |
| 259 | 20240409 | 143900 | 3228484650 | 38900 | 38950 | 39200 | 38900 | 1011 |
| 260 | 20240409 | 143800 | 3188960600 | 38950 | 38950 | 39200 | 38950 | 1181 |
| 261 | 20240409 | 143700 | 3142801200 | 39000 | 39000 | 39100 | 38950 | 962 |
| 262 | 20240409 | 143600 | 3105247000 | 39000 | 38950 | 39100 | 38950 | 865 |
| 263 | 20240409 | 143500 | 3071501950 | 38950 | 38950 | 39150 | 38900 | 1319 |
| 264 | 20240409 | 143400 | 3020019550 | 38900 | 38900 | 39100 | 38900 | 1042 |
| 265 | 20240409 | 143300 | 2979372150 | 38950 | 38950 | 39100 | 38950 | 1282 |
| 266 | 20240409 | 143200 | 2929359150 | 39000 | 39000 | 39050 | 38950 | 735 |
| 267 | 20240409 | 143100 | 2900695400 | 39050 | 39050 | 39050 | 39000 | 98 |
| 268 | 20240409 | 143000 | 2896869900 | 39050 | 39050 | 39050 | 39000 | 54 |
| 269 | 20240409 | 142900 | 2894762150 | 39050 | 39000 | 39050 | 39000 | 207 |
| 270 | 20240409 | 142800 | 2886682800 | 39050 | 39000 | 39050 | 39000 | 33 |
| 271 | 20240409 | 142700 | 2885394200 | 39000 | 39000 | 39050 | 39000 | 233 |
| 272 | 20240409 | 142600 | 2876301000 | 39000 | 39000 | 39050 | 39000 | 113 |
| 273 | 20240409 | 142500 | 2871893750 | 39050 | 39100 | 39100 | 38950 | 142 |
| 274 | 20240409 | 142400 | 2866350350 | 39100 | 39100 | 39100 | 38950 | 323 |
| 275 | 20240409 | 142300 | 2853752950 | 39100 | 38950 | 39100 | 38950 | 406 |
| 276 | 20240409 | 142200 | 2837906950 | 38950 | 39000 | 39050 | 38950 | 164 |
| 277 | 20240409 | 142100 | 2831515100 | 39000 | 39050 | 39050 | 38950 | 119 |
| 278 | 20240409 | 142000 | 2826872300 | 39000 | 38950 | 39000 | 38950 | 126 |
| 279 | 20240409 | 141900 | 2821959200 | 38950 | 38950 | 39000 | 38950 | 108 |
| 280 | 20240409 | 141800 | 2817748300 | 38950 | 39000 | 39000 | 38950 | 112 |
| 281 | 20240409 | 141700 | 2813382650 | 39000 | 39000 | 39050 | 38950 | 73 |
| 282 | 20240409 | 141600 | 2810536650 | 38950 | 38950 | 39050 | 38950 | 242 |
| 283 | 20240409 | 141500 | 2801100850 | 39050 | 39000 | 39050 | 39000 | 412 |
| 284 | 20240409 | 141400 | 2785032500 | 39000 | 38950 | 39050 | 38950 | 450 |
| 285 | 20240409 | 141300 | 2767489650 | 38950 | 38950 | 38950 | 38900 | 72 |
| 286 | 20240409 | 141200 | 2764686250 | 38950 | 38950 | 38950 | 38900 | 163 |
| 287 | 20240409 | 141100 | 2758338350 | 38950 | 39000 | 39050 | 38950 | 279 |
| 288 | 20240409 | 141000 | 2747460900 | 38950 | 39000 | 39050 | 38950 | 556 |
| 289 | 20240409 | 140900 | 2725777650 | 39000 | 39000 | 39000 | 38950 | 322 |
| 290 | 20240409 | 140800 | 2713233350 | 39000 | 39000 | 39000 | 38950 | 99 |
| 291 | 20240409 | 140700 | 2709373350 | 38950 | 39000 | 39000 | 38950 | 125 |
| 292 | 20240409 | 140600 | 2704502250 | 39000 | 38900 | 39000 | 38900 | 67 |
| 293 | 20240409 | 140500 | 2701893100 | 38950 | 39050 | 39050 | 38950 | 839 |
| 294 | 20240409 | 140400 | 2669173450 | 39050 | 39000 | 39050 | 39000 | 311 |
| 295 | 20240409 | 140300 | 2657040950 | 39050 | 39050 | 39050 | 39000 | 104 |
| 296 | 20240409 | 140200 | 2652981000 | 39050 | 39000 | 39050 | 39000 | 126 |
| 297 | 20240409 | 140100 | 2648060750 | 39050 | 39050 | 39050 | 39000 | 160 |
| 298 | 20240409 | 140000 | 2641817650 | 39050 | 39050 | 39050 | 39000 | 69 |
| 299 | 20240409 | 135900 | 2639124150 | 39000 | 39000 | 39050 | 38950 | 309 |
| 300 | 20240409 | 135800 | 2627079600 | 38950 | 39050 | 39050 | 38950 | 149 |
| 301 | 20240409 | 135700 | 2621272300 | 38950 | 39050 | 39050 | 38950 | 105 |
| 302 | 20240409 | 135600 | 2617179800 | 39000 | 39000 | 39050 | 39000 | 85 |
| 303 | 20240409 | 135500 | 2613862750 | 39000 | 39000 | 39100 | 39000 | 154 |
| 304 | 20240409 | 135400 | 2607851650 | 39000 | 39050 | 39100 | 38950 | 172 |
| 305 | 20240409 | 135300 | 2601145850 | 39100 | 39000 | 39100 | 39000 | 40 |
| 306 | 20240409 | 135200 | 2599584750 | 39100 | 39000 | 39100 | 38950 | 133 |
| 307 | 20240409 | 135100 | 2594398600 | 39000 | 38950 | 39050 | 38950 | 44 |
| 308 | 20240409 | 135000 | 2592682400 | 38950 | 39000 | 39050 | 38950 | 102 |
| 309 | 20240409 | 134900 | 2588704650 | 39000 | 39000 | 39000 | 38950 | 159 |
| 310 | 20240409 | 134800 | 2582509600 | 38950 | 38950 | 38950 | 38950 | 125 |
| 311 | 20240409 | 134700 | 2577640850 | 38950 | 39000 | 39050 | 38950 | 142 |
| 312 | 20240409 | 134600 | 2572104150 | 39000 | 39000 | 39000 | 39000 | 52 |
| 313 | 20240409 | 134500 | 2570076150 | 39050 | 39000 | 39050 | 38950 | 285 |
| 314 | 20240409 | 134400 | 2558967300 | 39000 | 39000 | 39000 | 38950 | 89 |
| 315 | 20240409 | 134300 | 2555496800 | 39000 | 39050 | 39050 | 38950 | 948 |
| 316 | 20240409 | 134200 | 2518533200 | 39050 | 39000 | 39050 | 39000 | 86 |
| 317 | 20240409 | 134100 | 2515176700 | 39050 | 39000 | 39050 | 39000 | 117 |
| 318 | 20240409 | 134000 | 2510608250 | 39050 | 39050 | 39050 | 39000 | 53 |
| 319 | 20240409 | 133900 | 2508539100 | 39050 | 39050 | 39050 | 39050 | 12 |
| 320 | 20240409 | 133800 | 2508070500 | 39050 | 39050 | 39050 | 39000 | 127 |
| 321 | 20240409 | 133700 | 2503111200 | 39050 | 39000 | 39050 | 39000 | 109 |
| 322 | 20240409 | 133600 | 2498858750 | 39050 | 39050 | 39050 | 39000 | 54 |
| 323 | 20240409 | 133500 | 2496750550 | 39050 | 39050 | 39050 | 39050 | 84 |
| 324 | 20240409 | 133400 | 2493470350 | 39050 | 39050 | 39050 | 39050 | 49 |
| 325 | 20240409 | 133300 | 2491556900 | 39050 | 39000 | 39050 | 39000 | 569 |
| 326 | 20240409 | 133200 | 2469358900 | 39000 | 39000 | 39000 | 38950 | 117 |
| 327 | 20240409 | 133100 | 2464796200 | 39000 | 39000 | 39000 | 39000 | 20 |
| 328 | 20240409 | 133000 | 2464016200 | 39000 | 39000 | 39000 | 38950 | 145 |
| 329 | 20240409 | 132900 | 2458363000 | 39000 | 38950 | 39000 | 38950 | 80 |
| 330 | 20240409 | 132800 | 2455243300 | 39000 | 39000 | 39000 | 39000 | 60 |
| 331 | 20240409 | 132700 | 2452903300 | 39000 | 39000 | 39000 | 39000 | 45 |
| 332 | 20240409 | 132600 | 2451148300 | 39000 | 39000 | 39000 | 39000 | 96 |
| 333 | 20240409 | 132500 | 2447404300 | 39000 | 39000 | 39000 | 39000 | 41 |
| 334 | 20240409 | 132400 | 2445805300 | 39000 | 39000 | 39000 | 39000 | 51 |
| 335 | 20240409 | 132300 | 2443816300 | 39050 | 38950 | 39050 | 38950 | 132 |
| 336 | 20240409 | 132200 | 2438669600 | 38950 | 38950 | 39000 | 38900 | 303 |
| 337 | 20240409 | 132100 | 2426866350 | 39000 | 39000 | 39000 | 38950 | 234 |
| 338 | 20240409 | 132000 | 2417748850 | 39000 | 38950 | 39000 | 38950 | 104 |
| 339 | 20240409 | 131900 | 2413695450 | 39000 | 39000 | 39050 | 39000 | 19 |
| 340 | 20240409 | 131800 | 2412954150 | 39000 | 39000 | 39050 | 39000 | 360 |
| 341 | 20240409 | 131700 | 2398913350 | 39000 | 39000 | 39000 | 39000 | 87 |
| 342 | 20240409 | 131600 | 2395520350 | 39000 | 39000 | 39000 | 38900 | 69 |
| 343 | 20240409 | 131500 | 2392833900 | 38950 | 38950 | 39000 | 38950 | 156 |
| 344 | 20240409 | 131400 | 2386755800 | 38950 | 38950 | 39000 | 38900 | 174 |
| 345 | 20240409 | 131300 | 2379979700 | 38950 | 39000 | 39000 | 38950 | 26 |
| 346 | 20240409 | 131200 | 2378966750 | 38950 | 38950 | 39000 | 38900 | 120 |
| 347 | 20240409 | 131100 | 2374296850 | 38950 | 38950 | 39000 | 38900 | 122 |
| 348 | 20240409 | 131000 | 2369548550 | 38950 | 38950 | 39000 | 38900 | 173 |
| 349 | 20240409 | 130900 | 2362810900 | 38950 | 38950 | 38950 | 38900 | 802 |
| 350 | 20240409 | 130800 | 2331609500 | 38950 | 38900 | 38950 | 38900 | 134 |
| 351 | 20240409 | 130700 | 2326393500 | 38950 | 38950 | 39100 | 38900 | 584 |
| 352 | 20240409 | 130600 | 2303650150 | 39000 | 39100 | 39100 | 39000 | 76 |
| 353 | 20240409 | 130500 | 2300685150 | 38950 | 39000 | 39000 | 38950 | 72 |
| 354 | 20240409 | 130400 | 2297878700 | 39000 | 39000 | 39000 | 39000 | 70 |
| 355 | 20240409 | 130300 | 2295148700 | 39000 | 39000 | 39000 | 39000 | 20 |
| 356 | 20240409 | 130200 | 2294368700 | 39000 | 39100 | 39100 | 38950 | 124 |
| 357 | 20240409 | 130100 | 2289528900 | 39100 | 39000 | 39100 | 39000 | 81 |
| 358 | 20240409 | 130000 | 2286365650 | 39000 | 39100 | 39100 | 39000 | 110 |
| 359 | 20240409 | 125900 | 2282074750 | 39000 | 39000 | 39000 | 39000 | 151 |
| 360 | 20240409 | 125800 | 2276185750 | 39000 | 39000 | 39000 | 39000 | 110 |
| 361 | 20240409 | 125700 | 2271895750 | 39000 | 39000 | 39000 | 39000 | 15 |
| 362 | 20240409 | 125600 | 2271310750 | 39000 | 39000 | 39000 | 39000 | 50 |
| 363 | 20240409 | 125500 | 2269360750 | 39000 | 39000 | 39100 | 38950 | 299 |
| 364 | 20240409 | 125400 | 2257697950 | 39100 | 38950 | 39100 | 38950 | 105 |
| 365 | 20240409 | 125300 | 2253604300 | 39000 | 39000 | 39100 | 38950 | 430 |
| 366 | 20240409 | 125200 | 2236834400 | 39000 | 39000 | 39000 | 38950 | 57 |
| 367 | 20240409 | 125100 | 2234611450 | 39000 | 39000 | 39050 | 38950 | 274 |
| 368 | 20240409 | 125000 | 2223926350 | 39050 | 39050 | 39050 | 39000 | 152 |
| 369 | 20240409 | 124900 | 2217994750 | 39050 | 39050 | 39050 | 39050 | 44 |
| 370 | 20240409 | 124800 | 2216276550 | 39050 | 39050 | 39050 | 39050 | 28 |
| 371 | 20240409 | 124700 | 2215183150 | 39050 | 39050 | 39050 | 39050 | 119 |
| 372 | 20240409 | 124600 | 2210536200 | 39000 | 39050 | 39050 | 39000 | 119 |
| 373 | 20240409 | 124500 | 2205894750 | 39050 | 39000 | 39050 | 39000 | 94 |
| 374 | 20240409 | 124400 | 2202226050 | 39000 | 39050 | 39050 | 39000 | 119 |
| 375 | 20240409 | 124300 | 2197580100 | 39050 | 39050 | 39050 | 39050 | 35 |
| 376 | 20240409 | 124200 | 2196213350 | 39050 | 39050 | 39050 | 39000 | 32 |
| 377 | 20240409 | 124100 | 2194964750 | 39000 | 39050 | 39050 | 39000 | 150 |
| 378 | 20240409 | 124000 | 2189109250 | 39050 | 39050 | 39050 | 39050 | 48 |
| 379 | 20240409 | 123900 | 2187234850 | 39050 | 39000 | 39050 | 39000 | 9 |
| 380 | 20240409 | 123800 | 2186883450 | 39000 | 39000 | 39100 | 39000 | 151 |
| 381 | 20240409 | 123700 | 2180990850 | 39050 | 39050 | 39050 | 39050 | 46 |
| 382 | 20240409 | 123600 | 2179194550 | 39050 | 39050 | 39100 | 39050 | 209 |
| 383 | 20240409 | 123500 | 2171033050 | 39050 | 39050 | 39050 | 39000 | 128 |
| 384 | 20240409 | 123400 | 2166037400 | 39050 | 39050 | 39050 | 39050 | 11 |
| 385 | 20240409 | 123300 | 2165607850 | 39050 | 39050 | 39050 | 39000 | 181 |
| 386 | 20240409 | 123200 | 2158545250 | 39050 | 39050 | 39050 | 39000 | 216 |
| 387 | 20240409 | 123100 | 2150118450 | 39000 | 39000 | 39000 | 38950 | 1135 |
| 388 | 20240409 | 123000 | 2105853750 | 39000 | 39050 | 39100 | 39000 | 896 |
| 389 | 20240409 | 122900 | 2070897950 | 39050 | 39050 | 39050 | 39000 | 137 |
| 390 | 20240409 | 122800 | 2065548200 | 39050 | 39000 | 39050 | 39000 | 71 |
| 391 | 20240409 | 122700 | 2062776050 | 39050 | 39050 | 39050 | 39050 | 39 |
| 392 | 20240409 | 122600 | 2061253100 | 39000 | 39100 | 39100 | 39000 | 903 |
| 393 | 20240409 | 122500 | 2025992050 | 39100 | 39100 | 39200 | 39100 | 292 |
| 394 | 20240409 | 122400 | 2014573850 | 39100 | 39100 | 39100 | 39100 | 52 |
| 395 | 20240409 | 122300 | 2012540650 | 39100 | 39100 | 39100 | 39100 | 76 |
| 396 | 20240409 | 122200 | 2009569050 | 39200 | 39200 | 39200 | 39100 | 84 |
| 397 | 20240409 | 122100 | 2006283350 | 39200 | 39100 | 39200 | 39100 | 144 |
| 398 | 20240409 | 122000 | 2000652450 | 39100 | 39100 | 39100 | 39100 | 64 |
| 399 | 20240409 | 121900 | 1998150050 | 39100 | 39100 | 39200 | 39050 | 521 |
| 400 | 20240409 | 121800 | 1977789450 | 39100 | 39100 | 39100 | 39050 | 57 |
| 401 | 20240409 | 121700 | 1975560950 | 39100 | 39100 | 39100 | 39100 | 148 |
| 402 | 20240409 | 121600 | 1969774150 | 39100 | 39100 | 39100 | 39100 | 53 |
| 403 | 20240409 | 121500 | 1967701850 | 39100 | 39100 | 39200 | 39050 | 108 |
| 404 | 20240409 | 121400 | 1963479100 | 39100 | 39200 | 39200 | 39100 | 309 |
| 405 | 20240409 | 121300 | 1951393700 | 39200 | 39100 | 39200 | 39100 | 246 |
| 406 | 20240409 | 121200 | 1941772900 | 39050 | 39150 | 39200 | 39050 | 450 |
| 407 | 20240409 | 121100 | 1924188950 | 39150 | 39150 | 39150 | 39150 | 58 |
| 408 | 20240409 | 121000 | 1921918250 | 39150 | 39150 | 39200 | 39100 | 76 |
| 409 | 20240409 | 120900 | 1918942850 | 39150 | 39100 | 39150 | 39100 | 303 |
| 410 | 20240409 | 120800 | 1907093000 | 39200 | 39100 | 39200 | 39100 | 97 |
| 411 | 20240409 | 120700 | 1903297100 | 39100 | 39150 | 39150 | 39100 | 147 |
| 412 | 20240409 | 120600 | 1897547750 | 39200 | 39100 | 39200 | 39050 | 898 |
| 413 | 20240409 | 120500 | 1862478350 | 39100 | 39100 | 39150 | 39050 | 168 |
| 414 | 20240409 | 120400 | 1855910850 | 39100 | 39150 | 39150 | 39100 | 43 |
| 415 | 20240409 | 120300 | 1854227900 | 39150 | 39150 | 39150 | 39150 | 5 |
| 416 | 20240409 | 120200 | 1854032150 | 39100 | 39150 | 39200 | 39100 | 174 |
| 417 | 20240409 | 120100 | 1847223850 | 39100 | 39100 | 39100 | 39100 | 147 |
| 418 | 20240409 | 120000 | 1841476150 | 39100 | 39100 | 39100 | 39100 | 8 |
| 419 | 20240409 | 115900 | 1841163350 | 39100 | 39100 | 39100 | 39100 | 45 |
| 420 | 20240409 | 115800 | 1839403850 | 39100 | 39100 | 39200 | 39050 | 320 |
| 421 | 20240409 | 115700 | 1826890100 | 39100 | 39100 | 39100 | 39050 | 866 |
| 422 | 20240409 | 115600 | 1793053000 | 39100 | 39050 | 39100 | 39050 | 88 |
| 423 | 20240409 | 115500 | 1789614200 | 39100 | 39100 | 39100 | 39050 | 102 |
| 424 | 20240409 | 115400 | 1785626050 | 39100 | 39050 | 39100 | 39050 | 30 |
| 425 | 20240409 | 115300 | 1784453350 | 39050 | 39100 | 39150 | 39050 | 242 |
| 426 | 20240409 | 115200 | 1774994200 | 39100 | 39150 | 39150 | 39100 | 57 |
| 427 | 20240409 | 115100 | 1772763650 | 39150 | 39150 | 39150 | 39150 | 48 |
| 428 | 20240409 | 115000 | 1770884450 | 39250 | 39100 | 39250 | 39100 | 69 |
| 429 | 20240409 | 114900 | 1768182950 | 39100 | 39150 | 39150 | 39100 | 267 |
| 430 | 20240409 | 114800 | 1757736950 | 39200 | 39150 | 39250 | 39150 | 52 |
| 431 | 20240409 | 114700 | 1755696900 | 39150 | 39150 | 39250 | 39100 | 1780 |
| 432 | 20240409 | 114600 | 1686091600 | 39200 | 39200 | 39200 | 39100 | 213 |
| 433 | 20240409 | 114500 | 1677743000 | 39200 | 39200 | 39200 | 39100 | 137 |
| 434 | 20240409 | 114400 | 1672378200 | 39150 | 39150 | 39200 | 39150 | 75 |
| 435 | 20240409 | 114300 | 1669440500 | 39150 | 39200 | 39200 | 39150 | 89 |
| 436 | 20240409 | 114200 | 1665954550 | 39100 | 39150 | 39200 | 39100 | 23 |
| 437 | 20240409 | 114100 | 1665054500 | 39200 | 39150 | 39200 | 39100 | 532 |
| 438 | 20240409 | 114000 | 1644244800 | 39150 | 39150 | 39150 | 39100 | 59 |
| 439 | 20240409 | 113900 | 1641935000 | 39100 | 39150 | 39150 | 39100 | 106 |
| 440 | 20240409 | 113800 | 1637788600 | 39100 | 39150 | 39200 | 39100 | 200 |
| 441 | 20240409 | 113700 | 1629958000 | 39150 | 39150 | 39150 | 39150 | 167 |
| 442 | 20240409 | 113600 | 1623419950 | 39150 | 39150 | 39150 | 39150 | 73 |
| 443 | 20240409 | 113500 | 1620562000 | 39150 | 39150 | 39150 | 39100 | 100 |
| 444 | 20240409 | 113400 | 1616647300 | 39150 | 39250 | 39250 | 39150 | 177 |
| 445 | 20240409 | 113300 | 1609716950 | 39250 | 39200 | 39250 | 39150 | 153 |
| 446 | 20240409 | 113200 | 1603724250 | 39250 | 39200 | 39250 | 39150 | 114 |
| 447 | 20240409 | 113100 | 1599253450 | 39200 | 39250 | 39250 | 39200 | 197 |
| 448 | 20240409 | 113000 | 1591530650 | 39250 | 39250 | 39250 | 39250 | 13 |
| 449 | 20240409 | 112900 | 1591020400 | 39250 | 39250 | 39250 | 39150 | 122 |
| 450 | 20240409 | 112800 | 1586236400 | 39250 | 39150 | 39250 | 39150 | 131 |
| 451 | 20240409 | 112700 | 1581099450 | 39200 | 39200 | 39200 | 39150 | 75 |
| 452 | 20240409 | 112600 | 1578159950 | 39200 | 39200 | 39200 | 39200 | 66 |
| 453 | 20240409 | 112500 | 1575572750 | 39200 | 39200 | 39200 | 39200 | 35 |
| 454 | 20240409 | 112400 | 1574200750 | 39200 | 39150 | 39200 | 39150 | 102 |
| 455 | 20240409 | 112300 | 1570205600 | 39150 | 39150 | 39150 | 39150 | 36 |
| 456 | 20240409 | 112200 | 1568796200 | 39150 | 39200 | 39200 | 39150 | 94 |
| 457 | 20240409 | 112100 | 1565115950 | 39200 | 39200 | 39200 | 39200 | 87 |
| 458 | 20240409 | 112000 | 1561705550 | 39200 | 39150 | 39200 | 39100 | 738 |
| 459 | 20240409 | 111900 | 1532822450 | 39200 | 39200 | 39200 | 39200 | 10 |
| 460 | 20240409 | 111800 | 1532430450 | 39150 | 39200 | 39200 | 39150 | 47 |
| 461 | 20240409 | 111700 | 1530588100 | 39150 | 39200 | 39250 | 39100 | 358 |
| 462 | 20240409 | 111600 | 1516571550 | 39200 | 39200 | 39250 | 39150 | 227 |
| 463 | 20240409 | 111500 | 1507677900 | 39200 | 39150 | 39200 | 39150 | 51 |
| 464 | 20240409 | 111400 | 1505679000 | 39150 | 39200 | 39250 | 39150 | 114 |
| 465 | 20240409 | 111300 | 1501211150 | 39200 | 39250 | 39250 | 39150 | 327 |
| 466 | 20240409 | 111200 | 1488384600 | 39300 | 39250 | 39300 | 39250 | 133 |
| 467 | 20240409 | 111100 | 1483159600 | 39300 | 39200 | 39300 | 39200 | 118 |
| 468 | 20240409 | 111000 | 1478524450 | 39200 | 39250 | 39250 | 39200 | 110 |
| 469 | 20240409 | 110900 | 1474208300 | 39200 | 39150 | 39250 | 39150 | 81 |
| 470 | 20240409 | 110800 | 1471034100 | 39150 | 39150 | 39150 | 39100 | 176 |
| 471 | 20240409 | 110700 | 1464144200 | 39150 | 39150 | 39150 | 39100 | 109 |
| 472 | 20240409 | 110600 | 1459878900 | 39150 | 39150 | 39150 | 39150 | 104 |
| 473 | 20240409 | 110500 | 1455807300 | 39150 | 39150 | 39150 | 39150 | 76 |
| 474 | 20240409 | 110400 | 1452831900 | 39100 | 39150 | 39150 | 39100 | 310 |
| 475 | 20240409 | 110300 | 1440706750 | 39150 | 39200 | 39200 | 39150 | 825 |
| 476 | 20240409 | 110200 | 1408402550 | 39200 | 39200 | 39200 | 39200 | 107 |
| 477 | 20240409 | 110100 | 1404208150 | 39200 | 39200 | 39200 | 39200 | 66 |
| 478 | 20240409 | 110000 | 1401620950 | 39150 | 39200 | 39200 | 39150 | 129 |
| 479 | 20240409 | 105900 | 1396565200 | 39200 | 39200 | 39200 | 39200 | 44 |
| 480 | 20240409 | 105800 | 1394840400 | 39200 | 39150 | 39200 | 39150 | 115 |
| 481 | 20240409 | 105700 | 1390334400 | 39150 | 39200 | 39200 | 39150 | 465 |
| 482 | 20240409 | 105600 | 1372119700 | 39200 | 39250 | 39250 | 39200 | 421 |
| 483 | 20240409 | 105500 | 1355612450 | 39250 | 39250 | 39250 | 39200 | 109 |
| 484 | 20240409 | 105400 | 1351336200 | 39200 | 39200 | 39200 | 39200 | 40 |
| 485 | 20240409 | 105300 | 1349768200 | 39250 | 39250 | 39250 | 39250 | 53 |
| 486 | 20240409 | 105200 | 1347687950 | 39200 | 39250 | 39250 | 39200 | 211 |
| 487 | 20240409 | 105100 | 1339412750 | 39200 | 39300 | 39300 | 39200 | 316 |
| 488 | 20240409 | 105000 | 1327011450 | 39300 | 39300 | 39300 | 39300 | 64 |
| 489 | 20240409 | 104900 | 1324496250 | 39200 | 39200 | 39200 | 39200 | 2 |
| 490 | 20240409 | 104800 | 1324417850 | 39200 | 39250 | 39250 | 39200 | 72 |
| 491 | 20240409 | 104700 | 1321592650 | 39250 | 39300 | 39300 | 39250 | 100 |
| 492 | 20240409 | 104600 | 1317663050 | 39250 | 39250 | 39250 | 39200 | 32 |
| 493 | 20240409 | 104500 | 1316407550 | 39250 | 39300 | 39350 | 39250 | 251 |
| 494 | 20240409 | 104400 | 1306544050 | 39250 | 39300 | 39300 | 39250 | 204 |
| 495 | 20240409 | 104300 | 1298531850 | 39250 | 39250 | 39250 | 39250 | 35 |
| 496 | 20240409 | 104200 | 1297158100 | 39250 | 39200 | 39250 | 39200 | 119 |
| 497 | 20240409 | 104100 | 1292492350 | 39250 | 39250 | 39250 | 39250 | 79 |
| 498 | 20240409 | 104000 | 1289391600 | 39250 | 39250 | 39250 | 39250 | 126 |
| 499 | 20240409 | 103900 | 1284446100 | 39250 | 39250 | 39250 | 39250 | 218 |
| 500 | 20240409 | 103800 | 1275889600 | 39250 | 39250 | 39300 | 39200 | 253 |
| 501 | 20240409 | 103700 | 1265958950 | 39200 | 39150 | 39200 | 39150 | 449 |
| 502 | 20240409 | 103600 | 1248374450 | 39150 | 39250 | 39250 | 39150 | 534 |
| 503 | 20240409 | 103500 | 1227439500 | 39250 | 39250 | 39250 | 39250 | 78 |
| 504 | 20240409 | 103400 | 1224378000 | 39250 | 39250 | 39250 | 39250 | 93 |
| 505 | 20240409 | 103300 | 1220727750 | 39250 | 39300 | 39300 | 39250 | 482 |
| 506 | 20240409 | 103200 | 1201789800 | 39300 | 39350 | 39350 | 39300 | 178 |
| 507 | 20240409 | 103100 | 1194785550 | 39350 | 39350 | 39350 | 39350 | 19 |
| 508 | 20240409 | 103000 | 1194037900 | 39350 | 39300 | 39350 | 39300 | 106 |
| 509 | 20240409 | 102900 | 1189872000 | 39350 | 39350 | 39350 | 39300 | 69 |
| 510 | 20240409 | 102800 | 1187157150 | 39350 | 39350 | 39350 | 39300 | 1663 |
| 511 | 20240409 | 102700 | 1121728450 | 39300 | 39300 | 39300 | 39250 | 532 |
| 512 | 20240409 | 102600 | 1100820900 | 39300 | 39300 | 39300 | 39300 | 40 |
| 513 | 20240409 | 102500 | 1099248900 | 39250 | 39300 | 39300 | 39250 | 171 |
| 514 | 20240409 | 102400 | 1092535850 | 39300 | 39300 | 39300 | 39250 | 510 |
| 515 | 20240409 | 102300 | 1072499900 | 39350 | 39350 | 39350 | 39300 | 1867 |
| 516 | 20240409 | 102200 | 999122000 | 39350 | 39400 | 39400 | 39350 | 539 |
| 517 | 20240409 | 102100 | 977894200 | 39400 | 39450 | 39450 | 39400 | 226 |
| 518 | 20240409 | 102000 | 968982000 | 39500 | 39500 | 39500 | 39450 | 64 |
| 519 | 20240409 | 101900 | 966455050 | 39500 | 39450 | 39500 | 39450 | 97 |
| 520 | 20240409 | 101800 | 962625700 | 39450 | 39400 | 39450 | 39400 | 101 |
| 521 | 20240409 | 101700 | 958641750 | 39450 | 39500 | 39500 | 39400 | 392 |
| 522 | 20240409 | 101600 | 943176600 | 39450 | 39450 | 39500 | 39450 | 770 |
| 523 | 20240409 | 101500 | 912800050 | 39500 | 39500 | 39500 | 39450 | 136 |
| 524 | 20240409 | 101400 | 907428450 | 39450 | 39500 | 39500 | 39450 | 55 |
| 525 | 20240409 | 101300 | 905256150 | 39500 | 39450 | 39500 | 39450 | 32 |
| 526 | 20240409 | 101200 | 903992350 | 39450 | 39500 | 39500 | 39450 | 86 |
| 527 | 20240409 | 101100 | 900596850 | 39500 | 39500 | 39500 | 39450 | 134 |
| 528 | 20240409 | 101000 | 895305850 | 39450 | 39450 | 39500 | 39450 | 468 |
| 529 | 20240409 | 100900 | 876838250 | 39500 | 39500 | 39500 | 39450 | 109 |
| 530 | 20240409 | 100800 | 872534750 | 39500 | 39450 | 39500 | 39450 | 93 |
| 531 | 20240409 | 100700 | 868861750 | 39450 | 39500 | 39500 | 39450 | 109 |
| 532 | 20240409 | 100600 | 864558250 | 39500 | 39500 | 39500 | 39500 | 26 |
| 533 | 20240409 | 100500 | 863531250 | 39500 | 39500 | 39500 | 39450 | 100 |
| 534 | 20240409 | 100400 | 859582600 | 39500 | 39500 | 39500 | 39500 | 54 |
| 535 | 20240409 | 100300 | 857449600 | 39500 | 39450 | 39500 | 39450 | 83 |
| 536 | 20240409 | 100200 | 854173400 | 39500 | 39500 | 39550 | 39500 | 410 |
| 537 | 20240409 | 100100 | 837978350 | 39500 | 39500 | 39550 | 39500 | 835 |
| 538 | 20240409 | 100000 | 804993350 | 39550 | 39550 | 39550 | 39550 | 19 |
| 539 | 20240409 | 095900 | 804241900 | 39550 | 39550 | 39550 | 39500 | 101 |
| 540 | 20240409 | 095800 | 800247850 | 39500 | 39550 | 39550 | 39500 | 53 |
| 541 | 20240409 | 095700 | 798151750 | 39550 | 39550 | 39550 | 39550 | 17 |
| 542 | 20240409 | 095600 | 797479400 | 39550 | 39550 | 39550 | 39500 | 124 |
| 543 | 20240409 | 095500 | 792576700 | 39550 | 39550 | 39550 | 39500 | 138 |
| 544 | 20240409 | 095400 | 787120300 | 39550 | 39550 | 39550 | 39500 | 31 |
| 545 | 20240409 | 095300 | 785894750 | 39550 | 39500 | 39550 | 39500 | 776 |
| 546 | 20240409 | 095200 | 755232600 | 39500 | 39500 | 39500 | 39500 | 44 |
| 547 | 20240409 | 095100 | 753494600 | 39500 | 39500 | 39500 | 39500 | 46 |
| 548 | 20240409 | 095000 | 751677600 | 39500 | 39500 | 39500 | 39450 | 324 |
| 549 | 20240409 | 094900 | 738883150 | 39500 | 39500 | 39500 | 39450 | 241 |
| 550 | 20240409 | 094800 | 729372350 | 39450 | 39500 | 39500 | 39450 | 169 |
| 551 | 20240409 | 094700 | 722697350 | 39500 | 39500 | 39500 | 39450 | 121 |
| 552 | 20240409 | 094600 | 717918350 | 39500 | 39500 | 39500 | 39500 | 51 |
| 553 | 20240409 | 094500 | 715903850 | 39450 | 39450 | 39450 | 39450 | 49 |
| 554 | 20240409 | 094400 | 713970800 | 39450 | 39400 | 39450 | 39400 | 143 |
| 555 | 20240409 | 094300 | 708332250 | 39400 | 39450 | 39450 | 39400 | 223 |
| 556 | 20240409 | 094200 | 699543650 | 39450 | 39450 | 39450 | 39450 | 14 |
| 557 | 20240409 | 094100 | 698991350 | 39450 | 39400 | 39450 | 39400 | 58 |
| 558 | 20240409 | 094000 | 696703750 | 39350 | 39450 | 39450 | 39350 | 331 |
| 559 | 20240409 | 093900 | 683664400 | 39450 | 39400 | 39450 | 39400 | 179 |
| 560 | 20240409 | 093800 | 676604650 | 39400 | 39450 | 39450 | 39350 | 118 |
| 561 | 20240409 | 093700 | 671954800 | 39350 | 39350 | 39350 | 39350 | 1 |
| 562 | 20240409 | 093600 | 671915450 | 39300 | 39300 | 39450 | 39300 | 597 |
| 563 | 20240409 | 093500 | 648435950 | 39350 | 39400 | 39450 | 39350 | 455 |
| 564 | 20240409 | 093400 | 630527800 | 39400 | 39400 | 39400 | 39350 | 76 |
| 565 | 20240409 | 093300 | 627533450 | 39400 | 39450 | 39450 | 39400 | 7 |
| 566 | 20240409 | 093200 | 627257600 | 39400 | 39450 | 39450 | 39400 | 178 |
| 567 | 20240409 | 093100 | 620237150 | 39400 | 39400 | 39400 | 39400 | 224 |
| 568 | 20240409 | 093000 | 611411550 | 39400 | 39400 | 39400 | 39350 | 133 |
| 569 | 20240409 | 092900 | 606171850 | 39400 | 39500 | 39500 | 39400 | 1488 |
| 570 | 20240409 | 092800 | 547479400 | 39450 | 39500 | 39500 | 39450 | 32 |
| 571 | 20240409 | 092700 | 546215750 | 39450 | 39550 | 39550 | 39450 | 343 |
| 572 | 20240409 | 092600 | 532667150 | 39550 | 39550 | 39550 | 39550 | 51 |
| 573 | 20240409 | 092500 | 530650100 | 39550 | 39550 | 39550 | 39550 | 23 |
| 574 | 20240409 | 092400 | 529740450 | 39550 | 39500 | 39550 | 39500 | 168 |
| 575 | 20240409 | 092300 | 523104150 | 39500 | 39500 | 39550 | 39500 | 202 |
| 576 | 20240409 | 092200 | 515124650 | 39550 | 39550 | 39550 | 39400 | 2835 |
| 577 | 20240409 | 092100 | 403127050 | 39500 | 39500 | 39550 | 39500 | 874 |
| 578 | 20240409 | 092000 | 368564350 | 39500 | 39550 | 39550 | 39500 | 570 |
| 579 | 20240409 | 091900 | 346022900 | 39550 | 39550 | 39600 | 39550 | 161 |
| 580 | 20240409 | 091800 | 339653850 | 39550 | 39550 | 39600 | 39550 | 212 |
| 581 | 20240409 | 091700 | 331268350 | 39550 | 39550 | 39550 | 39550 | 150 |
| 582 | 20240409 | 091600 | 325335850 | 39550 | 39550 | 39550 | 39550 | 54 |
| 583 | 20240409 | 091500 | 323200150 | 39550 | 39550 | 39600 | 39500 | 1409 |
| 584 | 20240409 | 091400 | 267471200 | 39500 | 39500 | 39550 | 39500 | 1796 |
| 585 | 20240409 | 091300 | 196516350 | 39500 | 39500 | 39500 | 39500 | 14 |
| 586 | 20240409 | 091200 | 195963350 | 39500 | 39500 | 39500 | 39500 | 87 |
| 587 | 20240409 | 091100 | 192526850 | 39450 | 39400 | 39450 | 39400 | 959 |
| 588 | 20240409 | 091000 | 154699800 | 39400 | 39400 | 39450 | 39350 | 105 |
| 589 | 20240409 | 090900 | 150562800 | 39400 | 39350 | 39450 | 39350 | 179 |
| 590 | 20240409 | 090800 | 143509700 | 39400 | 39400 | 39400 | 39350 | 45 |
| 591 | 20240409 | 090700 | 141737750 | 39400 | 39450 | 39450 | 39400 | 92 |
| 592 | 20240409 | 090600 | 138109450 | 39450 | 39400 | 39450 | 39350 | 167 |
| 593 | 20240409 | 090500 | 131529800 | 39400 | 39400 | 39400 | 39400 | 174 |
| 594 | 20240409 | 090400 | 124674200 | 39400 | 39450 | 39450 | 39400 | 174 |
| 595 | 20240409 | 090300 | 117812100 | 39500 | 39450 | 39550 | 39450 | 511 |
| 596 | 20240409 | 090200 | 97640750 | 39500 | 39450 | 39500 | 39450 | 533 |
| 597 | 20240409 | 090100 | 76592100 | 39450 | 39250 | 39450 | 39250 | 330 |
| 598 | 20240409 | 090000 | 63615450 | 39350 | 39500 | 39550 | 39250 | 1611 |