32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 185900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 7152 |
| 3 | 20240409 | 185800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20240409 | 185700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20240409 | 185600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20240409 | 185500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20240409 | 185400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20240409 | 185300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20240409 | 185200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20240409 | 185100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20240409 | 185000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20240409 | 184900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20240409 | 184800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20240409 | 184700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20240409 | 184600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20240409 | 184500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20240409 | 184400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20240409 | 184300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20240409 | 184200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20240409 | 184100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20240409 | 184000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20240409 | 183900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20240409 | 183800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20240409 | 183700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20240409 | 183600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20240409 | 183500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20240409 | 183400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20240409 | 183300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20240409 | 183200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20240409 | 183100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20240409 | 183000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20240409 | 182900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 7152 |
| 33 | 20240409 | 182800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20240409 | 182700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20240409 | 182600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20240409 | 182500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20240409 | 182400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20240409 | 182300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20240409 | 182200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20240409 | 182100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20240409 | 182000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20240409 | 181900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20240409 | 181800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20240409 | 181700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20240409 | 181600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20240409 | 181500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20240409 | 181400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20240409 | 181300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20240409 | 181200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20240409 | 181100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20240409 | 181000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20240409 | 180900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20240409 | 180800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20240409 | 180700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20240409 | 180600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20240409 | 180500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20240409 | 180400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20240409 | 180300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20240409 | 180200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20240409 | 180100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20240409 | 180000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20240409 | 175900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 7152 |
| 63 | 20240409 | 175800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20240409 | 175700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20240409 | 175600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20240409 | 175500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20240409 | 175400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20240409 | 175300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20240409 | 175200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20240409 | 175100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20240409 | 175000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20240409 | 174900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20240409 | 174800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20240409 | 174700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20240409 | 174600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20240409 | 174500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20240409 | 174400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20240409 | 174300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20240409 | 174200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20240409 | 174100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20240409 | 174000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20240409 | 173900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20240409 | 173800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20240409 | 173700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20240409 | 173600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20240409 | 173500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20240409 | 173400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20240409 | 173300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20240409 | 173200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20240409 | 173100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20240409 | 173000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20240409 | 172900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 7152 |
| 93 | 20240409 | 172800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20240409 | 172700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20240409 | 172600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20240409 | 172500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20240409 | 172400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20240409 | 172300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20240409 | 172200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20240409 | 172100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20240409 | 172000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20240409 | 171900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20240409 | 171800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20240409 | 171700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20240409 | 171600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20240409 | 171500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20240409 | 171400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20240409 | 171300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20240409 | 171200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20240409 | 171100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20240409 | 171000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20240409 | 170900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20240409 | 170800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20240409 | 170700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20240409 | 170600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20240409 | 170500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20240409 | 170400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20240409 | 170300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20240409 | 170200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20240409 | 170100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20240409 | 170000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20240409 | 165900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 7152 |
| 123 | 20240409 | 165800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20240409 | 165700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20240409 | 165600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20240409 | 165500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20240409 | 165400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20240409 | 165300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20240409 | 165200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20240409 | 165100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20240409 | 165000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20240409 | 164900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20240409 | 164800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20240409 | 164700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20240409 | 164600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20240409 | 164500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20240409 | 164400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20240409 | 164300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20240409 | 164200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20240409 | 164100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20240409 | 164000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20240409 | 163900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20240409 | 163800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20240409 | 163700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20240409 | 163600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20240409 | 163500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20240409 | 163400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20240409 | 163300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20240409 | 163200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20240409 | 163100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20240409 | 163000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20240409 | 162900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 7152 |
| 153 | 20240409 | 162800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20240409 | 162700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20240409 | 162600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20240409 | 162500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20240409 | 162400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20240409 | 162300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20240409 | 162200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20240409 | 162100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20240409 | 162000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20240409 | 161900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20240409 | 161800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20240409 | 161700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20240409 | 161600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20240409 | 161500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20240409 | 161400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20240409 | 161300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20240409 | 161200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20240409 | 161100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20240409 | 161000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20240409 | 160900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20240409 | 160800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20240409 | 160700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20240409 | 160600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20240409 | 160500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20240409 | 160400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20240409 | 160300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20240409 | 160200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20240409 | 160100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20240409 | 160000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20240409 | 155900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 7152 |
| 183 | 20240409 | 155800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20240409 | 155700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20240409 | 155600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20240409 | 155500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20240409 | 155400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20240409 | 155300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20240409 | 155200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20240409 | 155100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20240409 | 155000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20240409 | 154900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20240409 | 154800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20240409 | 154700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20240409 | 154600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20240409 | 154500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20240409 | 154400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20240409 | 154300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20240409 | 154200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20240409 | 154100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20240409 | 154000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20240409 | 153900 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20240409 | 153800 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20240409 | 153700 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20240409 | 153600 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20240409 | 153500 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20240409 | 153400 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20240409 | 153300 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20240409 | 153200 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20240409 | 153100 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20240409 | 153000 | 20093445400 | 45000 | 45000 | 45000 | 45000 | 7152 |
| 212 | 20240409 | 152900 | 19771605400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 213 | 20240409 | 152800 | 19771605400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20240409 | 152700 | 19771605400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20240409 | 152600 | 19771605400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20240409 | 152500 | 19771605400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 217 | 20240409 | 152400 | 19771605400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 218 | 20240409 | 152300 | 19771605400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 219 | 20240409 | 152200 | 19771605400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 220 | 20240409 | 152100 | 19771605400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 221 | 20240409 | 152000 | 19771605400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 222 | 20240409 | 151900 | 19771605400 | 45150 | 45200 | 45250 | 45150 | 1418 |
| 223 | 20240409 | 151800 | 19707496500 | 45200 | 45250 | 45250 | 45200 | 1079 |
| 224 | 20240409 | 151700 | 19658695700 | 45200 | 45250 | 45300 | 45200 | 1994 |
| 225 | 20240409 | 151600 | 19568444300 | 45300 | 45300 | 45300 | 45250 | 391 |
| 226 | 20240409 | 151500 | 19550742200 | 45300 | 45200 | 45300 | 45150 | 1947 |
| 227 | 20240409 | 151400 | 19462687700 | 45200 | 45250 | 45300 | 45200 | 519 |
| 228 | 20240409 | 151300 | 19439220200 | 45250 | 45250 | 45300 | 45250 | 953 |
| 229 | 20240409 | 151200 | 19396096050 | 45250 | 45250 | 45300 | 45250 | 280 |
| 230 | 20240409 | 151100 | 19383420500 | 45250 | 45250 | 45300 | 45200 | 1481 |
| 231 | 20240409 | 151000 | 19316411800 | 45250 | 45250 | 45300 | 45200 | 2033 |
| 232 | 20240409 | 150900 | 19224477250 | 45250 | 45300 | 45300 | 45200 | 1810 |
| 233 | 20240409 | 150800 | 19142581100 | 45300 | 45350 | 45350 | 45250 | 823 |
| 234 | 20240409 | 150700 | 19105293150 | 45400 | 45350 | 45400 | 45300 | 893 |
| 235 | 20240409 | 150600 | 19064800100 | 45300 | 45300 | 45350 | 45250 | 1241 |
| 236 | 20240409 | 150500 | 19008580500 | 45300 | 45300 | 45350 | 45250 | 315 |
| 237 | 20240409 | 150400 | 18994301850 | 45300 | 45300 | 45400 | 45250 | 717 |
| 238 | 20240409 | 150300 | 18961808250 | 45350 | 45300 | 45350 | 45250 | 1251 |
| 239 | 20240409 | 150200 | 18905140300 | 45250 | 45200 | 45300 | 45150 | 767 |
| 240 | 20240409 | 150100 | 18870465300 | 45250 | 45200 | 45250 | 45150 | 873 |
| 241 | 20240409 | 150000 | 18831007700 | 45200 | 45100 | 45200 | 45050 | 2372 |
| 242 | 20240409 | 145900 | 18724034300 | 45050 | 45100 | 45100 | 45050 | 179 |
| 243 | 20240409 | 145800 | 18715967350 | 45050 | 45100 | 45150 | 45000 | 694 |
| 244 | 20240409 | 145700 | 18684671900 | 45100 | 45050 | 45150 | 45000 | 261 |
| 245 | 20240409 | 145600 | 18672908950 | 45050 | 45000 | 45100 | 45000 | 754 |
| 246 | 20240409 | 145500 | 18638962100 | 45000 | 45000 | 45100 | 45000 | 928 |
| 247 | 20240409 | 145400 | 18597165250 | 45000 | 44950 | 45000 | 44950 | 1201 |
| 248 | 20240409 | 145300 | 18543137250 | 44950 | 45000 | 45000 | 44950 | 203 |
| 249 | 20240409 | 145200 | 18534005950 | 44950 | 45050 | 45050 | 44950 | 855 |
| 250 | 20240409 | 145100 | 18495520350 | 45100 | 45100 | 45200 | 45050 | 279 |
| 251 | 20240409 | 145000 | 18482934900 | 45100 | 45050 | 45200 | 45000 | 2032 |
| 252 | 20240409 | 144900 | 18391333800 | 45000 | 45000 | 45050 | 44950 | 1763 |
| 253 | 20240409 | 144800 | 18311990950 | 45000 | 44950 | 45000 | 44900 | 512 |
| 254 | 20240409 | 144700 | 18288982800 | 45000 | 45000 | 45100 | 44900 | 1773 |
| 255 | 20240409 | 144600 | 18209295000 | 45000 | 45000 | 45000 | 44950 | 309 |
| 256 | 20240409 | 144500 | 18195403000 | 45000 | 45000 | 45050 | 44950 | 299 |
| 257 | 20240409 | 144400 | 18181943350 | 45000 | 44900 | 45050 | 44900 | 1213 |
| 258 | 20240409 | 144300 | 18127367500 | 44950 | 44850 | 44950 | 44850 | 553 |
| 259 | 20240409 | 144200 | 18102555700 | 44850 | 44850 | 44850 | 44750 | 841 |
| 260 | 20240409 | 144100 | 18064879050 | 44800 | 44800 | 44850 | 44800 | 253 |
| 261 | 20240409 | 144000 | 18053542550 | 44800 | 44900 | 44900 | 44800 | 416 |
| 262 | 20240409 | 143900 | 18034881300 | 44900 | 44850 | 44900 | 44850 | 134 |
| 263 | 20240409 | 143800 | 18028868950 | 44900 | 44950 | 45000 | 44850 | 1267 |
| 264 | 20240409 | 143700 | 17971980000 | 44950 | 44950 | 44950 | 44850 | 798 |
| 265 | 20240409 | 143600 | 17936128100 | 44900 | 44950 | 44950 | 44900 | 447 |
| 266 | 20240409 | 143500 | 17916043250 | 44950 | 45000 | 45000 | 44900 | 666 |
| 267 | 20240409 | 143400 | 17886107650 | 44950 | 44900 | 44950 | 44900 | 686 |
| 268 | 20240409 | 143300 | 17855272900 | 44950 | 44850 | 44950 | 44800 | 950 |
| 269 | 20240409 | 143200 | 17812653300 | 44800 | 44850 | 44850 | 44800 | 385 |
| 270 | 20240409 | 143100 | 17795397650 | 44850 | 44850 | 44900 | 44800 | 577 |
| 271 | 20240409 | 143000 | 17769523550 | 44850 | 44700 | 44850 | 44700 | 1046 |
| 272 | 20240409 | 142900 | 17722673350 | 44750 | 44650 | 44750 | 44650 | 2743 |
| 273 | 20240409 | 142800 | 17600137250 | 44650 | 44750 | 44750 | 44650 | 1316 |
| 274 | 20240409 | 142700 | 17541348050 | 44750 | 44750 | 44800 | 44700 | 235 |
| 275 | 20240409 | 142600 | 17530831900 | 44750 | 44750 | 44800 | 44650 | 1321 |
| 276 | 20240409 | 142500 | 17471783350 | 44750 | 44750 | 44800 | 44700 | 975 |
| 277 | 20240409 | 142400 | 17428172300 | 44700 | 44750 | 44800 | 44650 | 1208 |
| 278 | 20240409 | 142300 | 17374182850 | 44800 | 44700 | 44900 | 44700 | 2235 |
| 279 | 20240409 | 142200 | 17274235350 | 44700 | 44600 | 44700 | 44600 | 368 |
| 280 | 20240409 | 142100 | 17257804800 | 44600 | 44650 | 44700 | 44600 | 240 |
| 281 | 20240409 | 142000 | 17247092050 | 44650 | 44550 | 44700 | 44550 | 1650 |
| 282 | 20240409 | 141900 | 17173494400 | 44550 | 44550 | 44600 | 44550 | 1388 |
| 283 | 20240409 | 141800 | 17111619800 | 44550 | 44650 | 44650 | 44500 | 1051 |
| 284 | 20240409 | 141700 | 17064795550 | 44600 | 44650 | 44650 | 44500 | 1931 |
| 285 | 20240409 | 141600 | 16978729150 | 44650 | 44750 | 44800 | 44600 | 4278 |
| 286 | 20240409 | 141500 | 16787479700 | 44750 | 44800 | 44850 | 44750 | 3637 |
| 287 | 20240409 | 141400 | 16624572050 | 44900 | 44950 | 45000 | 44800 | 8158 |
| 288 | 20240409 | 141300 | 16258358700 | 44950 | 45100 | 45150 | 44950 | 8892 |
| 289 | 20240409 | 141200 | 15858008950 | 45150 | 45100 | 45150 | 45100 | 462 |
| 290 | 20240409 | 141100 | 15837160200 | 45100 | 45150 | 45150 | 45100 | 761 |
| 291 | 20240409 | 141000 | 15802832550 | 45100 | 45100 | 45150 | 45100 | 554 |
| 292 | 20240409 | 140900 | 15777841250 | 45100 | 45150 | 45150 | 45100 | 614 |
| 293 | 20240409 | 140800 | 15750139650 | 45150 | 45150 | 45200 | 45100 | 526 |
| 294 | 20240409 | 140700 | 15726394150 | 45150 | 45100 | 45150 | 45100 | 1353 |
| 295 | 20240409 | 140600 | 15665318850 | 45100 | 45200 | 45200 | 45100 | 834 |
| 296 | 20240409 | 140500 | 15627665150 | 45150 | 45200 | 45200 | 45150 | 477 |
| 297 | 20240409 | 140400 | 15606124100 | 45200 | 45150 | 45200 | 45150 | 1435 |
| 298 | 20240409 | 140300 | 15541332800 | 45150 | 45200 | 45250 | 45150 | 741 |
| 299 | 20240409 | 140200 | 15507848550 | 45200 | 45200 | 45250 | 45150 | 647 |
| 300 | 20240409 | 140100 | 15478610950 | 45200 | 45200 | 45250 | 45200 | 182 |
| 301 | 20240409 | 140000 | 15470383100 | 45200 | 45250 | 45250 | 45200 | 908 |
| 302 | 20240409 | 135900 | 15429335650 | 45200 | 45250 | 45300 | 45200 | 296 |
| 303 | 20240409 | 135800 | 15415953400 | 45300 | 45200 | 45300 | 45200 | 586 |
| 304 | 20240409 | 135700 | 15389437950 | 45200 | 45250 | 45300 | 45200 | 1945 |
| 305 | 20240409 | 135600 | 15301472700 | 45300 | 45300 | 45300 | 45250 | 343 |
| 306 | 20240409 | 135500 | 15285945550 | 45300 | 45300 | 45300 | 45250 | 351 |
| 307 | 20240409 | 135400 | 15270061300 | 45250 | 45300 | 45300 | 45250 | 289 |
| 308 | 20240409 | 135300 | 15256979150 | 45300 | 45300 | 45300 | 45250 | 264 |
| 309 | 20240409 | 135200 | 15245029800 | 45250 | 45250 | 45300 | 45250 | 456 |
| 310 | 20240409 | 135100 | 15224394350 | 45250 | 45300 | 45300 | 45200 | 789 |
| 311 | 20240409 | 135000 | 15188702450 | 45200 | 45250 | 45300 | 45200 | 413 |
| 312 | 20240409 | 134900 | 15170016150 | 45300 | 45300 | 45300 | 45250 | 275 |
| 313 | 20240409 | 134800 | 15157565500 | 45250 | 45200 | 45300 | 45200 | 530 |
| 314 | 20240409 | 134700 | 15133576550 | 45200 | 45250 | 45300 | 45200 | 335 |
| 315 | 20240409 | 134600 | 15118415050 | 45250 | 45250 | 45300 | 45200 | 545 |
| 316 | 20240409 | 134500 | 15093753850 | 45300 | 45250 | 45300 | 45250 | 709 |
| 317 | 20240409 | 134400 | 15061667050 | 45300 | 45300 | 45300 | 45250 | 940 |
| 318 | 20240409 | 134300 | 15019124150 | 45250 | 45300 | 45300 | 45250 | 266 |
| 319 | 20240409 | 134200 | 15007087200 | 45300 | 45250 | 45300 | 45250 | 732 |
| 320 | 20240409 | 134100 | 14973956900 | 45300 | 45300 | 45350 | 45300 | 1756 |
| 321 | 20240409 | 134000 | 14894370050 | 45350 | 45300 | 45350 | 45300 | 408 |
| 322 | 20240409 | 133900 | 14875883400 | 45300 | 45300 | 45350 | 45300 | 84 |
| 323 | 20240409 | 133800 | 14872076750 | 45300 | 45350 | 45350 | 45300 | 394 |
| 324 | 20240409 | 133700 | 14854222600 | 45350 | 45300 | 45400 | 45300 | 1130 |
| 325 | 20240409 | 133600 | 14803004900 | 45300 | 45350 | 45400 | 45300 | 443 |
| 326 | 20240409 | 133500 | 14782913850 | 45350 | 45300 | 45350 | 45300 | 220 |
| 327 | 20240409 | 133400 | 14772947250 | 45300 | 45400 | 45400 | 45300 | 962 |
| 328 | 20240409 | 133300 | 14729329700 | 45350 | 45300 | 45400 | 45300 | 541 |
| 329 | 20240409 | 133200 | 14704806650 | 45350 | 45350 | 45400 | 45300 | 156 |
| 330 | 20240409 | 133100 | 14697728500 | 45350 | 45350 | 45350 | 45300 | 384 |
| 331 | 20240409 | 133000 | 14680320950 | 45300 | 45350 | 45350 | 45300 | 101 |
| 332 | 20240409 | 132900 | 14675741100 | 45300 | 45500 | 45500 | 45300 | 1933 |
| 333 | 20240409 | 132800 | 14587981000 | 45500 | 45500 | 45500 | 45450 | 873 |
| 334 | 20240409 | 132700 | 14548260800 | 45550 | 45550 | 45550 | 45500 | 397 |
| 335 | 20240409 | 132600 | 14530192750 | 45550 | 45600 | 45600 | 45500 | 213 |
| 336 | 20240409 | 132500 | 14520492750 | 45550 | 45550 | 45550 | 45500 | 287 |
| 337 | 20240409 | 132400 | 14507421150 | 45550 | 45500 | 45550 | 45500 | 218 |
| 338 | 20240409 | 132300 | 14497497750 | 45500 | 45550 | 45550 | 45500 | 53 |
| 339 | 20240409 | 132200 | 14495085250 | 45550 | 45500 | 45550 | 45500 | 277 |
| 340 | 20240409 | 132100 | 14482474550 | 45500 | 45550 | 45550 | 45500 | 159 |
| 341 | 20240409 | 132000 | 14475239000 | 45550 | 45550 | 45600 | 45500 | 389 |
| 342 | 20240409 | 131900 | 14457525800 | 45550 | 45600 | 45600 | 45550 | 268 |
| 343 | 20240409 | 131800 | 14445317400 | 45600 | 45650 | 45700 | 45550 | 484 |
| 344 | 20240409 | 131700 | 14423245900 | 45650 | 45600 | 45700 | 45550 | 995 |
| 345 | 20240409 | 131600 | 14377844250 | 45550 | 45550 | 45600 | 45550 | 201 |
| 346 | 20240409 | 131500 | 14368686100 | 45550 | 45500 | 45550 | 45500 | 526 |
| 347 | 20240409 | 131400 | 14344737950 | 45550 | 45550 | 45550 | 45500 | 267 |
| 348 | 20240409 | 131300 | 14332585900 | 45550 | 45550 | 45550 | 45500 | 338 |
| 349 | 20240409 | 131200 | 14317195850 | 45550 | 45600 | 45600 | 45500 | 137 |
| 350 | 20240409 | 131100 | 14310955200 | 45600 | 45600 | 45600 | 45550 | 257 |
| 351 | 20240409 | 131000 | 14299248150 | 45600 | 45600 | 45600 | 45550 | 103 |
| 352 | 20240409 | 130900 | 14294554600 | 45550 | 45500 | 45600 | 45500 | 711 |
| 353 | 20240409 | 130800 | 14262190050 | 45600 | 45450 | 45600 | 45450 | 610 |
| 354 | 20240409 | 130700 | 14234432450 | 45450 | 45500 | 45600 | 45450 | 333 |
| 355 | 20240409 | 130600 | 14219281850 | 45450 | 45500 | 45500 | 45450 | 107 |
| 356 | 20240409 | 130500 | 14214418350 | 45450 | 45450 | 45550 | 45400 | 656 |
| 357 | 20240409 | 130400 | 14184594150 | 45450 | 45550 | 45600 | 45400 | 3014 |
| 358 | 20240409 | 130300 | 14047471700 | 45550 | 45550 | 45550 | 45500 | 1063 |
| 359 | 20240409 | 130200 | 13999103500 | 45550 | 45600 | 45600 | 45550 | 688 |
| 360 | 20240409 | 130100 | 13967759850 | 45550 | 45500 | 45600 | 45500 | 497 |
| 361 | 20240409 | 130000 | 13945113750 | 45550 | 45500 | 45550 | 45500 | 245 |
| 362 | 20240409 | 125900 | 13933965300 | 45500 | 45400 | 45550 | 45400 | 316 |
| 363 | 20240409 | 125800 | 13919598150 | 45400 | 45400 | 45450 | 45400 | 2199 |
| 364 | 20240409 | 125700 | 13819761000 | 45400 | 45350 | 45400 | 45300 | 206 |
| 365 | 20240409 | 125600 | 13810423900 | 45350 | 45300 | 45350 | 45300 | 62 |
| 366 | 20240409 | 125500 | 13807614350 | 45350 | 45300 | 45400 | 45300 | 119 |
| 367 | 20240409 | 125400 | 13802217650 | 45350 | 45300 | 45350 | 45300 | 107 |
| 368 | 20240409 | 125300 | 13797365700 | 45250 | 45300 | 45350 | 45250 | 285 |
| 369 | 20240409 | 125200 | 13784444750 | 45350 | 45300 | 45350 | 45300 | 449 |
| 370 | 20240409 | 125100 | 13764092300 | 45300 | 45400 | 45400 | 45300 | 994 |
| 371 | 20240409 | 125000 | 13719032100 | 45400 | 45450 | 45450 | 45400 | 1211 |
| 372 | 20240409 | 124900 | 13664049400 | 45400 | 45450 | 45500 | 45400 | 184 |
| 373 | 20240409 | 124800 | 13655689300 | 45450 | 45450 | 45450 | 45400 | 35 |
| 374 | 20240409 | 124700 | 13654098750 | 45400 | 45500 | 45500 | 45400 | 880 |
| 375 | 20240409 | 124600 | 13614118950 | 45500 | 45450 | 45500 | 45450 | 131 |
| 376 | 20240409 | 124500 | 13608163250 | 45500 | 45450 | 45500 | 45450 | 250 |
| 377 | 20240409 | 124400 | 13596796700 | 45500 | 45450 | 45500 | 45450 | 27 |
| 378 | 20240409 | 124300 | 13595568350 | 45550 | 45500 | 45550 | 45450 | 217 |
| 379 | 20240409 | 124200 | 13585696150 | 45450 | 45600 | 45600 | 45450 | 600 |
| 380 | 20240409 | 124100 | 13558397300 | 45600 | 45550 | 45600 | 45550 | 132 |
| 381 | 20240409 | 124000 | 13552379850 | 45600 | 45550 | 45600 | 45550 | 58 |
| 382 | 20240409 | 123900 | 13549736350 | 45600 | 45600 | 45600 | 45550 | 304 |
| 383 | 20240409 | 123800 | 13535884200 | 45550 | 45600 | 45650 | 45550 | 385 |
| 384 | 20240409 | 123700 | 13518322600 | 45600 | 45600 | 45600 | 45550 | 40 |
| 385 | 20240409 | 123600 | 13516499200 | 45600 | 45550 | 45650 | 45550 | 208 |
| 386 | 20240409 | 123500 | 13507009900 | 45600 | 45550 | 45650 | 45550 | 673 |
| 387 | 20240409 | 123400 | 13476339700 | 45500 | 45500 | 45550 | 45450 | 320 |
| 388 | 20240409 | 123300 | 13461778950 | 45500 | 45500 | 45550 | 45500 | 663 |
| 389 | 20240409 | 123200 | 13431610100 | 45500 | 45450 | 45500 | 45450 | 317 |
| 390 | 20240409 | 123100 | 13417189150 | 45500 | 45450 | 45500 | 45400 | 1295 |
| 391 | 20240409 | 123000 | 13358320300 | 45500 | 45500 | 45500 | 45450 | 366 |
| 392 | 20240409 | 122900 | 13341674300 | 45500 | 45500 | 45550 | 45500 | 300 |
| 393 | 20240409 | 122800 | 13328020050 | 45550 | 45500 | 45550 | 45500 | 97 |
| 394 | 20240409 | 122700 | 13323603600 | 45550 | 45500 | 45550 | 45500 | 156 |
| 395 | 20240409 | 122600 | 13316499850 | 45500 | 45550 | 45550 | 45500 | 67 |
| 396 | 20240409 | 122500 | 13313450550 | 45550 | 45500 | 45550 | 45500 | 216 |
| 397 | 20240409 | 122400 | 13303618500 | 45550 | 45450 | 45550 | 45450 | 336 |
| 398 | 20240409 | 122300 | 13288333450 | 45500 | 45450 | 45500 | 45450 | 670 |
| 399 | 20240409 | 122200 | 13257854100 | 45500 | 45450 | 45500 | 45450 | 167 |
| 400 | 20240409 | 122100 | 13250262300 | 45500 | 45500 | 45500 | 45450 | 138 |
| 401 | 20240409 | 122000 | 13243987800 | 45500 | 45500 | 45550 | 45450 | 95 |
| 402 | 20240409 | 121900 | 13239665100 | 45550 | 45450 | 45550 | 45450 | 169 |
| 403 | 20240409 | 121800 | 13231973550 | 45450 | 45350 | 45500 | 45350 | 1786 |
| 404 | 20240409 | 121700 | 13150937450 | 45350 | 45550 | 45550 | 45350 | 1189 |
| 405 | 20240409 | 121600 | 13096860600 | 45550 | 45550 | 45550 | 45500 | 144 |
| 406 | 20240409 | 121500 | 13090302100 | 45500 | 45400 | 45550 | 45400 | 244 |
| 407 | 20240409 | 121400 | 13079199350 | 45400 | 45400 | 45450 | 45400 | 336 |
| 408 | 20240409 | 121300 | 13063932800 | 45450 | 45400 | 45450 | 45400 | 340 |
| 409 | 20240409 | 121200 | 13048495800 | 45400 | 45400 | 45450 | 45400 | 309 |
| 410 | 20240409 | 121100 | 13034454050 | 45450 | 45500 | 45500 | 45400 | 467 |
| 411 | 20240409 | 121000 | 13013228050 | 45500 | 45450 | 45550 | 45400 | 785 |
| 412 | 20240409 | 120900 | 12977542800 | 45500 | 45500 | 45550 | 45500 | 437 |
| 413 | 20240409 | 120800 | 12957658900 | 45550 | 45550 | 45550 | 45500 | 81 |
| 414 | 20240409 | 120700 | 12953971300 | 45550 | 45500 | 45550 | 45500 | 390 |
| 415 | 20240409 | 120600 | 12936217150 | 45500 | 45550 | 45550 | 45500 | 331 |
| 416 | 20240409 | 120500 | 12921155700 | 45500 | 45550 | 45550 | 45500 | 155 |
| 417 | 20240409 | 120400 | 12914100300 | 45550 | 45550 | 45600 | 45550 | 112 |
| 418 | 20240409 | 120300 | 12908998650 | 45550 | 45600 | 45600 | 45500 | 1328 |
| 419 | 20240409 | 120200 | 12848520600 | 45600 | 45550 | 45600 | 45550 | 47 |
| 420 | 20240409 | 120100 | 12846377600 | 45550 | 45550 | 45600 | 45550 | 12 |
| 421 | 20240409 | 120000 | 12845830750 | 45600 | 45650 | 45650 | 45600 | 392 |
| 422 | 20240409 | 115900 | 12827955050 | 45650 | 45700 | 45750 | 45650 | 244 |
| 423 | 20240409 | 115800 | 12816814800 | 45700 | 45650 | 45700 | 45650 | 149 |
| 424 | 20240409 | 115700 | 12810008900 | 45700 | 45700 | 45700 | 45650 | 44 |
| 425 | 20240409 | 115600 | 12807998700 | 45700 | 45600 | 45700 | 45600 | 203 |
| 426 | 20240409 | 115500 | 12798730650 | 45600 | 45650 | 45700 | 45600 | 144 |
| 427 | 20240409 | 115400 | 12792159900 | 45650 | 45650 | 45650 | 45550 | 463 |
| 428 | 20240409 | 115300 | 12771030800 | 45650 | 45650 | 45650 | 45500 | 1068 |
| 429 | 20240409 | 115200 | 12722332350 | 45650 | 45650 | 45750 | 45600 | 338 |
| 430 | 20240409 | 115100 | 12706895200 | 45700 | 45700 | 45750 | 45600 | 2424 |
| 431 | 20240409 | 115000 | 12596077600 | 45700 | 45700 | 45750 | 45650 | 343 |
| 432 | 20240409 | 114900 | 12580402000 | 45650 | 45800 | 45800 | 45650 | 479 |
| 433 | 20240409 | 114800 | 12558501450 | 45850 | 45800 | 45900 | 45800 | 1138 |
| 434 | 20240409 | 114700 | 12506340700 | 45850 | 45800 | 45850 | 45800 | 120 |
| 435 | 20240409 | 114600 | 12500838750 | 45850 | 45750 | 45850 | 45650 | 842 |
| 436 | 20240409 | 114500 | 12462320250 | 45800 | 45850 | 45850 | 45700 | 557 |
| 437 | 20240409 | 114400 | 12436807600 | 45850 | 45800 | 45850 | 45750 | 691 |
| 438 | 20240409 | 114300 | 12405148400 | 45800 | 45700 | 45800 | 45700 | 737 |
| 439 | 20240409 | 114200 | 12371421550 | 45700 | 45750 | 45750 | 45700 | 151 |
| 440 | 20240409 | 114100 | 12364517900 | 45750 | 45650 | 45750 | 45650 | 581 |
| 441 | 20240409 | 114000 | 12337967350 | 45650 | 45600 | 45700 | 45600 | 162 |
| 442 | 20240409 | 113900 | 12330571750 | 45600 | 45650 | 45750 | 45600 | 1782 |
| 443 | 20240409 | 113800 | 12249146650 | 45600 | 45600 | 45650 | 45550 | 1054 |
| 444 | 20240409 | 113700 | 12201083050 | 45550 | 45550 | 45600 | 45550 | 1674 |
| 445 | 20240409 | 113600 | 12124769750 | 45600 | 45550 | 45600 | 45500 | 91 |
| 446 | 20240409 | 113500 | 12120626050 | 45550 | 45300 | 45600 | 45300 | 531 |
| 447 | 20240409 | 113400 | 12096504600 | 45400 | 45400 | 45400 | 45150 | 1107 |
| 448 | 20240409 | 113300 | 12046400600 | 45400 | 45400 | 45400 | 45350 | 96 |
| 449 | 20240409 | 113200 | 12042044100 | 45350 | 45300 | 45450 | 45300 | 811 |
| 450 | 20240409 | 113100 | 12005241950 | 45300 | 45350 | 45400 | 45300 | 429 |
| 451 | 20240409 | 113000 | 11985790600 | 45400 | 45400 | 45400 | 45350 | 515 |
| 452 | 20240409 | 112900 | 11962410150 | 45400 | 45450 | 45450 | 45400 | 605 |
| 453 | 20240409 | 112800 | 11934930750 | 45550 | 45550 | 45600 | 45500 | 302 |
| 454 | 20240409 | 112700 | 11921184350 | 45550 | 45600 | 45600 | 45500 | 554 |
| 455 | 20240409 | 112600 | 11895939900 | 45600 | 45650 | 45650 | 45550 | 481 |
| 456 | 20240409 | 112500 | 11873999300 | 45650 | 45650 | 45700 | 45600 | 3159 |
| 457 | 20240409 | 112400 | 11729759000 | 45600 | 45400 | 45600 | 45400 | 1872 |
| 458 | 20240409 | 112300 | 11644514700 | 45450 | 45300 | 45450 | 45300 | 353 |
| 459 | 20240409 | 112200 | 11628508700 | 45300 | 45200 | 45300 | 45150 | 417 |
| 460 | 20240409 | 112100 | 11609646150 | 45200 | 45250 | 45250 | 45200 | 711 |
| 461 | 20240409 | 112000 | 11577496100 | 45200 | 45150 | 45200 | 45100 | 1037 |
| 462 | 20240409 | 111900 | 11530671450 | 45150 | 45050 | 45150 | 45000 | 648 |
| 463 | 20240409 | 111800 | 11501459650 | 45000 | 45150 | 45150 | 45000 | 211 |
| 464 | 20240409 | 111700 | 11491945600 | 45100 | 45000 | 45150 | 45000 | 679 |
| 465 | 20240409 | 111600 | 11461339300 | 45000 | 44850 | 45050 | 44850 | 1806 |
| 466 | 20240409 | 111500 | 11380185650 | 44850 | 44850 | 44900 | 44800 | 5206 |
| 467 | 20240409 | 111400 | 11146930850 | 44850 | 44950 | 44950 | 44800 | 2785 |
| 468 | 20240409 | 111300 | 11021955850 | 44950 | 45150 | 45150 | 44900 | 6040 |
| 469 | 20240409 | 111200 | 10749982350 | 45150 | 45200 | 45200 | 45150 | 561 |
| 470 | 20240409 | 111100 | 10724642350 | 45150 | 45150 | 45150 | 45100 | 490 |
| 471 | 20240409 | 111000 | 10702529400 | 45150 | 45100 | 45200 | 45100 | 1223 |
| 472 | 20240409 | 110900 | 10647339650 | 45100 | 45050 | 45150 | 45000 | 1887 |
| 473 | 20240409 | 110800 | 10562352050 | 45100 | 45100 | 45200 | 45050 | 1317 |
| 474 | 20240409 | 110700 | 10502995650 | 45200 | 45150 | 45200 | 45100 | 999 |
| 475 | 20240409 | 110600 | 10457876750 | 45100 | 45050 | 45150 | 45000 | 3436 |
| 476 | 20240409 | 110500 | 10302988650 | 45050 | 45100 | 45100 | 45000 | 2530 |
| 477 | 20240409 | 110400 | 10188965350 | 45100 | 45100 | 45150 | 45050 | 1510 |
| 478 | 20240409 | 110300 | 10120852550 | 45100 | 45050 | 45150 | 45050 | 1193 |
| 479 | 20240409 | 110200 | 10067045150 | 45050 | 44950 | 45150 | 44900 | 4743 |
| 480 | 20240409 | 110100 | 9853546550 | 45000 | 45250 | 45250 | 44900 | 6761 |
| 481 | 20240409 | 110000 | 9548883250 | 45200 | 45350 | 45400 | 45200 | 5462 |
| 482 | 20240409 | 105900 | 9301224900 | 45400 | 45550 | 45550 | 45350 | 6314 |
| 483 | 20240409 | 105800 | 9014255600 | 45550 | 45600 | 45600 | 45550 | 610 |
| 484 | 20240409 | 105700 | 8986461850 | 45550 | 45700 | 45700 | 45550 | 807 |
| 485 | 20240409 | 105600 | 8949667700 | 45700 | 45650 | 45700 | 45600 | 1448 |
| 486 | 20240409 | 105500 | 8883616400 | 45650 | 45550 | 45650 | 45500 | 5753 |
| 487 | 20240409 | 105400 | 8621556100 | 45600 | 45650 | 45650 | 45550 | 2611 |
| 488 | 20240409 | 105300 | 8502507200 | 45650 | 45750 | 45750 | 45600 | 4528 |
| 489 | 20240409 | 105200 | 8295788400 | 45750 | 45900 | 45900 | 45750 | 2410 |
| 490 | 20240409 | 105100 | 8185485450 | 45900 | 45950 | 46000 | 45800 | 4763 |
| 491 | 20240409 | 105000 | 7966902700 | 46000 | 46050 | 46100 | 46000 | 617 |
| 492 | 20240409 | 104900 | 7938506100 | 46100 | 46050 | 46100 | 46000 | 270 |
| 493 | 20240409 | 104800 | 7926068800 | 46000 | 46000 | 46000 | 45950 | 937 |
| 494 | 20240409 | 104700 | 7882985100 | 46000 | 46050 | 46050 | 46000 | 925 |
| 495 | 20240409 | 104600 | 7840413350 | 46000 | 46000 | 46050 | 46000 | 628 |
| 496 | 20240409 | 104500 | 7811523150 | 46050 | 46100 | 46100 | 46050 | 450 |
| 497 | 20240409 | 104400 | 7790799650 | 46100 | 46050 | 46100 | 46000 | 597 |
| 498 | 20240409 | 104300 | 7763306250 | 46050 | 46000 | 46100 | 45950 | 1459 |
| 499 | 20240409 | 104200 | 7696202450 | 45950 | 46000 | 46000 | 45950 | 841 |
| 500 | 20240409 | 104100 | 7657539450 | 46000 | 45950 | 46000 | 45950 | 260 |
| 501 | 20240409 | 104000 | 7645590100 | 45950 | 46050 | 46050 | 45950 | 1504 |
| 502 | 20240409 | 103900 | 7576411200 | 46050 | 46050 | 46100 | 46000 | 5040 |
| 503 | 20240409 | 103800 | 7344430200 | 46100 | 46100 | 46150 | 46050 | 1344 |
| 504 | 20240409 | 103700 | 7282494550 | 46100 | 46100 | 46150 | 46050 | 1966 |
| 505 | 20240409 | 103600 | 7191894450 | 46100 | 46150 | 46150 | 46100 | 621 |
| 506 | 20240409 | 103500 | 7163254550 | 46100 | 46100 | 46150 | 46050 | 2654 |
| 507 | 20240409 | 103400 | 7040876000 | 46050 | 46150 | 46150 | 46050 | 1338 |
| 508 | 20240409 | 103300 | 6979228500 | 46150 | 46250 | 46250 | 46050 | 4961 |
| 509 | 20240409 | 103200 | 6750317950 | 46250 | 46350 | 46350 | 46250 | 2117 |
| 510 | 20240409 | 103100 | 6652333750 | 46350 | 46300 | 46350 | 46300 | 303 |
| 511 | 20240409 | 103000 | 6638302650 | 46300 | 46250 | 46300 | 46250 | 371 |
| 512 | 20240409 | 102900 | 6621143200 | 46250 | 46300 | 46300 | 46250 | 1474 |
| 513 | 20240409 | 102800 | 6552947850 | 46300 | 46400 | 46400 | 46250 | 2462 |
| 514 | 20240409 | 102700 | 6438913450 | 46400 | 46400 | 46400 | 46350 | 1084 |
| 515 | 20240409 | 102600 | 6388636150 | 46400 | 46550 | 46550 | 46400 | 1373 |
| 516 | 20240409 | 102500 | 6324872950 | 46550 | 46550 | 46550 | 46500 | 361 |
| 517 | 20240409 | 102400 | 6308069200 | 46550 | 46550 | 46700 | 46550 | 363 |
| 518 | 20240409 | 102300 | 6291155250 | 46550 | 46500 | 46800 | 46450 | 1176 |
| 519 | 20240409 | 102200 | 6236351250 | 46500 | 46500 | 46850 | 46500 | 866 |
| 520 | 20240409 | 102100 | 6195938250 | 46450 | 46450 | 46550 | 46350 | 3834 |
| 521 | 20240409 | 102000 | 6017812250 | 46450 | 46400 | 46500 | 46400 | 3842 |
| 522 | 20240409 | 101900 | 5839493850 | 46450 | 46450 | 46500 | 46400 | 1448 |
| 523 | 20240409 | 101800 | 5772272200 | 46450 | 46550 | 46550 | 46450 | 8343 |
| 524 | 20240409 | 101700 | 5384147900 | 46550 | 46600 | 46600 | 46550 | 342 |
| 525 | 20240409 | 101600 | 5368220850 | 46600 | 46700 | 46700 | 46600 | 4522 |
| 526 | 20240409 | 101500 | 5157232750 | 46700 | 46750 | 46750 | 46700 | 58 |
| 527 | 20240409 | 101400 | 5154522250 | 46750 | 46800 | 46800 | 46700 | 1102 |
| 528 | 20240409 | 101300 | 5102999700 | 46800 | 46800 | 46850 | 46750 | 701 |
| 529 | 20240409 | 101200 | 5070187600 | 46850 | 46850 | 46850 | 46850 | 118 |
| 530 | 20240409 | 101100 | 5064659300 | 46850 | 46800 | 46850 | 46750 | 702 |
| 531 | 20240409 | 101000 | 5031807650 | 46800 | 46850 | 46850 | 46800 | 198 |
| 532 | 20240409 | 100900 | 5022535450 | 46800 | 46850 | 46850 | 46800 | 803 |
| 533 | 20240409 | 100800 | 4984939900 | 46900 | 46950 | 46950 | 46850 | 384 |
| 534 | 20240409 | 100700 | 4966927300 | 46950 | 46950 | 46950 | 46950 | 120 |
| 535 | 20240409 | 100600 | 4961293300 | 46950 | 47000 | 47000 | 46900 | 582 |
| 536 | 20240409 | 100500 | 4933967800 | 46950 | 46850 | 47000 | 46850 | 2095 |
| 537 | 20240409 | 100400 | 4835755950 | 46850 | 46850 | 46850 | 46800 | 240 |
| 538 | 20240409 | 100300 | 4824512050 | 46850 | 46900 | 46900 | 46800 | 950 |
| 539 | 20240409 | 100200 | 4780038950 | 46850 | 46800 | 46900 | 46800 | 3540 |
| 540 | 20240409 | 100100 | 4614313750 | 46750 | 46650 | 46750 | 46650 | 321 |
| 541 | 20240409 | 100000 | 4599324800 | 46650 | 46700 | 46700 | 46600 | 1114 |
| 542 | 20240409 | 095900 | 4547349850 | 46650 | 46700 | 46700 | 46650 | 92 |
| 543 | 20240409 | 095800 | 4543056050 | 46600 | 46600 | 46700 | 46600 | 626 |
| 544 | 20240409 | 095700 | 4513876650 | 46600 | 46600 | 46650 | 46600 | 316 |
| 545 | 20240409 | 095600 | 4499145900 | 46600 | 46600 | 46600 | 46550 | 669 |
| 546 | 20240409 | 095500 | 4467989800 | 46550 | 46550 | 46650 | 46500 | 1723 |
| 547 | 20240409 | 095400 | 4387776500 | 46550 | 46600 | 46600 | 46550 | 3236 |
| 548 | 20240409 | 095300 | 4237115050 | 46550 | 46700 | 46800 | 46550 | 4740 |
| 549 | 20240409 | 095200 | 4015899200 | 46700 | 46750 | 46850 | 46700 | 1220 |
| 550 | 20240409 | 095100 | 3958883650 | 46750 | 46850 | 46900 | 46750 | 1312 |
| 551 | 20240409 | 095000 | 3897487350 | 46850 | 46900 | 46950 | 46850 | 177 |
| 552 | 20240409 | 094900 | 3889185750 | 46950 | 46950 | 46950 | 46800 | 445 |
| 553 | 20240409 | 094800 | 3868326900 | 46900 | 46950 | 46950 | 46900 | 351 |
| 554 | 20240409 | 094700 | 3851852100 | 46950 | 46900 | 46950 | 46800 | 933 |
| 555 | 20240409 | 094600 | 3808146900 | 46900 | 46850 | 47000 | 46850 | 103 |
| 556 | 20240409 | 094500 | 3803315050 | 46850 | 46950 | 46950 | 46850 | 1222 |
| 557 | 20240409 | 094400 | 3746058450 | 46950 | 46900 | 46950 | 46850 | 1244 |
| 558 | 20240409 | 094300 | 3687723050 | 46950 | 46950 | 46950 | 46900 | 118 |
| 559 | 20240409 | 094200 | 3682185550 | 46900 | 46800 | 46950 | 46800 | 400 |
| 560 | 20240409 | 094100 | 3663459150 | 46800 | 46950 | 46950 | 46700 | 4413 |
| 561 | 20240409 | 094000 | 3456833000 | 47000 | 47050 | 47050 | 47000 | 927 |
| 562 | 20240409 | 093900 | 3413262100 | 47100 | 47200 | 47200 | 47000 | 963 |
| 563 | 20240409 | 093800 | 3367912550 | 47200 | 47250 | 47250 | 47100 | 1242 |
| 564 | 20240409 | 093700 | 3309316150 | 47200 | 47250 | 47300 | 47200 | 726 |
| 565 | 20240409 | 093600 | 3275010750 | 47250 | 47250 | 47300 | 47200 | 905 |
| 566 | 20240409 | 093500 | 3232263450 | 47250 | 47300 | 47350 | 47150 | 1061 |
| 567 | 20240409 | 093400 | 3182070550 | 47200 | 47000 | 47250 | 47000 | 2029 |
| 568 | 20240409 | 093300 | 3086521250 | 47000 | 46900 | 47000 | 46900 | 706 |
| 569 | 20240409 | 093200 | 3053368050 | 46950 | 46950 | 47000 | 46850 | 2140 |
| 570 | 20240409 | 093100 | 2952992100 | 46950 | 46800 | 46950 | 46800 | 2803 |
| 571 | 20240409 | 093000 | 2821701100 | 46800 | 46950 | 47000 | 46750 | 4862 |
| 572 | 20240409 | 092900 | 2593792050 | 46900 | 47050 | 47100 | 46850 | 5892 |
| 573 | 20240409 | 092800 | 2317181450 | 47050 | 47150 | 47150 | 47050 | 1573 |
| 574 | 20240409 | 092700 | 2243085550 | 47150 | 47250 | 47250 | 47150 | 285 |
| 575 | 20240409 | 092600 | 2229627050 | 47300 | 47250 | 47300 | 47250 | 293 |
| 576 | 20240409 | 092500 | 2215780250 | 47250 | 47300 | 47300 | 47100 | 792 |
| 577 | 20240409 | 092400 | 2178428550 | 47300 | 47300 | 47600 | 47300 | 844 |
| 578 | 20240409 | 092300 | 2138397400 | 47200 | 47200 | 47350 | 47200 | 505 |
| 579 | 20240409 | 092200 | 2114528600 | 47200 | 47050 | 47200 | 47050 | 2042 |
| 580 | 20240409 | 092100 | 2018371450 | 47050 | 47000 | 47050 | 47000 | 534 |
| 581 | 20240409 | 092000 | 1993258400 | 46950 | 47000 | 47050 | 46950 | 1131 |
| 582 | 20240409 | 091900 | 1940109200 | 47000 | 46950 | 47000 | 46950 | 707 |
| 583 | 20240409 | 091800 | 1906902200 | 46950 | 47000 | 47050 | 46950 | 893 |
| 584 | 20240409 | 091700 | 1864919750 | 46950 | 47000 | 47100 | 46950 | 497 |
| 585 | 20240409 | 091600 | 1841557250 | 47150 | 47150 | 47150 | 46900 | 2901 |
| 586 | 20240409 | 091500 | 1705152500 | 47150 | 47200 | 47250 | 47150 | 890 |
| 587 | 20240409 | 091400 | 1663166600 | 47250 | 47400 | 47400 | 47250 | 1646 |
| 588 | 20240409 | 091300 | 1585313300 | 47350 | 47300 | 47400 | 47250 | 1150 |
| 589 | 20240409 | 091200 | 1530877450 | 47100 | 47300 | 47350 | 47100 | 1449 |
| 590 | 20240409 | 091100 | 1462452600 | 47300 | 47200 | 47300 | 47050 | 1357 |
| 591 | 20240409 | 091000 | 1398361100 | 47300 | 47050 | 47350 | 47050 | 620 |
| 592 | 20240409 | 090900 | 1369083500 | 47050 | 47050 | 47200 | 47050 | 697 |
| 593 | 20240409 | 090800 | 1336275550 | 47350 | 46950 | 47350 | 46950 | 1861 |
| 594 | 20240409 | 090700 | 1248628500 | 47100 | 47150 | 47400 | 46950 | 2260 |
| 595 | 20240409 | 090600 | 1142162000 | 47400 | 47250 | 47800 | 47050 | 1700 |
| 596 | 20240409 | 090500 | 1061601200 | 47200 | 46950 | 47200 | 46850 | 1713 |
| 597 | 20240409 | 090400 | 980994850 | 47000 | 47000 | 47050 | 46700 | 3993 |
| 598 | 20240409 | 090300 | 793776900 | 47000 | 47150 | 47200 | 46750 | 2219 |
| 599 | 20240409 | 090200 | 689514750 | 47200 | 47200 | 47250 | 46750 | 5619 |
| 600 | 20240409 | 090100 | 425006200 | 47200 | 47400 | 47500 | 47050 | 2988 |
| 601 | 20240409 | 090000 | 283913200 | 47400 | 47600 | 47650 | 47250 | 5973 |