32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 190800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 2363 |
| 3 | 20240408 | 190700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20240408 | 190600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20240408 | 190500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20240408 | 190400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20240408 | 190300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20240408 | 190200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20240408 | 190100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20240408 | 190000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20240408 | 185900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20240408 | 185800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20240408 | 185700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20240408 | 185600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20240408 | 185500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20240408 | 185400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20240408 | 185300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20240408 | 185200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20240408 | 185100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20240408 | 185000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20240408 | 184900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20240408 | 184800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20240408 | 184700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20240408 | 184600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20240408 | 184500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20240408 | 184400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20240408 | 184300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20240408 | 184200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20240408 | 184100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20240408 | 184000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20240408 | 183900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20240408 | 183800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 2363 |
| 33 | 20240408 | 183700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20240408 | 183600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20240408 | 183500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20240408 | 183400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20240408 | 183300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20240408 | 183200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20240408 | 183100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20240408 | 183000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20240408 | 182900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20240408 | 182800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20240408 | 182700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20240408 | 182600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20240408 | 182500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20240408 | 182400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20240408 | 182300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20240408 | 182200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20240408 | 182100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20240408 | 182000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20240408 | 181900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20240408 | 181800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20240408 | 181700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20240408 | 181600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20240408 | 181500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20240408 | 181400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20240408 | 181300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20240408 | 181200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20240408 | 181100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20240408 | 181000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20240408 | 180900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20240408 | 180800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 2363 |
| 63 | 20240408 | 180700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20240408 | 180600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20240408 | 180500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20240408 | 180400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20240408 | 180300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20240408 | 180200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20240408 | 180100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20240408 | 180000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20240408 | 175900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20240408 | 175800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20240408 | 175700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20240408 | 175600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20240408 | 175500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20240408 | 175400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20240408 | 175300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20240408 | 175200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20240408 | 175100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20240408 | 175000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20240408 | 174900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20240408 | 174800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20240408 | 174700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20240408 | 174600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20240408 | 174500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20240408 | 174400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20240408 | 174300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20240408 | 174200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20240408 | 174100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20240408 | 174000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20240408 | 173900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20240408 | 173800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 2363 |
| 93 | 20240408 | 173700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20240408 | 173600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20240408 | 173500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20240408 | 173400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20240408 | 173300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20240408 | 173200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20240408 | 173100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20240408 | 173000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20240408 | 172900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20240408 | 172800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20240408 | 172700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20240408 | 172600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20240408 | 172500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20240408 | 172400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20240408 | 172300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20240408 | 172200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20240408 | 172100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20240408 | 172000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20240408 | 171900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20240408 | 171800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20240408 | 171700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20240408 | 171600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20240408 | 171500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20240408 | 171400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20240408 | 171300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20240408 | 171200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20240408 | 171100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20240408 | 171000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20240408 | 170900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20240408 | 170800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 2363 |
| 123 | 20240408 | 170700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20240408 | 170600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20240408 | 170500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20240408 | 170400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20240408 | 170300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20240408 | 170200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20240408 | 170100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20240408 | 170000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20240408 | 165900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20240408 | 165800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20240408 | 165700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20240408 | 165600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20240408 | 165500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20240408 | 165400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20240408 | 165300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20240408 | 165200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20240408 | 165100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20240408 | 165000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20240408 | 164900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20240408 | 164800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20240408 | 164700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20240408 | 164600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20240408 | 164500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20240408 | 164400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20240408 | 164300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20240408 | 164200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20240408 | 164100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20240408 | 164000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20240408 | 163900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20240408 | 163800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 2363 |
| 153 | 20240408 | 163700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20240408 | 163600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20240408 | 163500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20240408 | 163400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20240408 | 163300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20240408 | 163200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20240408 | 163100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20240408 | 163000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20240408 | 162900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20240408 | 162800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20240408 | 162700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20240408 | 162600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20240408 | 162500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20240408 | 162400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20240408 | 162300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20240408 | 162200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20240408 | 162100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20240408 | 162000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20240408 | 161900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20240408 | 161800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20240408 | 161700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20240408 | 161600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20240408 | 161500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20240408 | 161400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20240408 | 161300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20240408 | 161200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20240408 | 161100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20240408 | 161000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20240408 | 160900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20240408 | 160800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 2363 |
| 183 | 20240408 | 160700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20240408 | 160600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20240408 | 160500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20240408 | 160400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20240408 | 160300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20240408 | 160200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20240408 | 160100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20240408 | 160000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20240408 | 155900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20240408 | 155800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20240408 | 155700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20240408 | 155600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20240408 | 155500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20240408 | 155400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20240408 | 155300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20240408 | 155200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20240408 | 155100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20240408 | 155000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20240408 | 154900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20240408 | 154800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20240408 | 154700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20240408 | 154600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20240408 | 154500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20240408 | 154400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20240408 | 154300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20240408 | 154200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20240408 | 154100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20240408 | 154000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20240408 | 153900 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20240408 | 153800 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 2363 |
| 213 | 20240408 | 153700 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20240408 | 153600 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20240408 | 153500 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20240408 | 153400 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20240408 | 153300 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20240408 | 153200 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20240408 | 153100 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20240408 | 153000 | 5613987100 | 25750 | 25750 | 25750 | 25750 | 2363 |
| 221 | 20240408 | 152900 | 5553139850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20240408 | 152800 | 5553139850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20240408 | 152700 | 5553139850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20240408 | 152600 | 5553139850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20240408 | 152500 | 5553139850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20240408 | 152400 | 5553139850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20240408 | 152300 | 5553139850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20240408 | 152200 | 5553139850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20240408 | 152100 | 5553139850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20240408 | 152000 | 5553139850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20240408 | 151900 | 5553139850 | 25800 | 25700 | 25800 | 25700 | 185 |
| 232 | 20240408 | 151800 | 5548370450 | 25700 | 25850 | 25850 | 25650 | 1024 |
| 233 | 20240408 | 151700 | 5522029500 | 25900 | 25800 | 25900 | 25750 | 499 |
| 234 | 20240408 | 151600 | 5509141250 | 25800 | 25750 | 25800 | 25750 | 71 |
| 235 | 20240408 | 151500 | 5507312600 | 25750 | 25850 | 25850 | 25750 | 244 |
| 236 | 20240408 | 151400 | 5501009450 | 25850 | 25850 | 25900 | 25750 | 222 |
| 237 | 20240408 | 151300 | 5495273550 | 25850 | 25850 | 25850 | 25750 | 667 |
| 238 | 20240408 | 151200 | 5478077650 | 25850 | 25800 | 25850 | 25800 | 243 |
| 239 | 20240408 | 151100 | 5471796350 | 25800 | 25800 | 25850 | 25800 | 293 |
| 240 | 20240408 | 151000 | 5464224400 | 25850 | 25800 | 25900 | 25800 | 282 |
| 241 | 20240408 | 150900 | 5456934900 | 25850 | 25800 | 25850 | 25800 | 293 |
| 242 | 20240408 | 150800 | 5449363150 | 25850 | 25850 | 25850 | 25850 | 150 |
| 243 | 20240408 | 150700 | 5445485650 | 25800 | 25800 | 25900 | 25800 | 481 |
| 244 | 20240408 | 150600 | 5433061700 | 25850 | 25900 | 25900 | 25850 | 192 |
| 245 | 20240408 | 150500 | 5428096750 | 25900 | 25850 | 25900 | 25800 | 358 |
| 246 | 20240408 | 150400 | 5418848400 | 25850 | 25850 | 25850 | 25850 | 185 |
| 247 | 20240408 | 150300 | 5414066150 | 25850 | 25900 | 25900 | 25850 | 425 |
| 248 | 20240408 | 150200 | 5403068050 | 25850 | 25900 | 25950 | 25850 | 566 |
| 249 | 20240408 | 150100 | 5388433300 | 25900 | 25900 | 25900 | 25900 | 338 |
| 250 | 20240408 | 150000 | 5379679100 | 25900 | 25950 | 25950 | 25900 | 362 |
| 251 | 20240408 | 145900 | 5370300850 | 25950 | 25950 | 26000 | 25900 | 903 |
| 252 | 20240408 | 145800 | 5346881100 | 25950 | 25950 | 26000 | 25900 | 1690 |
| 253 | 20240408 | 145700 | 5303087300 | 25950 | 25950 | 25950 | 25900 | 410 |
| 254 | 20240408 | 145600 | 5292448700 | 25950 | 25950 | 25950 | 25950 | 710 |
| 255 | 20240408 | 145500 | 5274024200 | 25950 | 25950 | 25950 | 25950 | 979 |
| 256 | 20240408 | 145400 | 5248619150 | 25950 | 25950 | 25950 | 25900 | 783 |
| 257 | 20240408 | 145300 | 5228316850 | 25950 | 25900 | 25950 | 25900 | 418 |
| 258 | 20240408 | 145200 | 5217471850 | 25950 | 25950 | 25950 | 25900 | 1420 |
| 259 | 20240408 | 145100 | 5180678100 | 25950 | 25950 | 25950 | 25950 | 533 |
| 260 | 20240408 | 145000 | 5166846750 | 25900 | 25950 | 25950 | 25850 | 1012 |
| 261 | 20240408 | 144900 | 5140616700 | 25950 | 25950 | 25950 | 25950 | 517 |
| 262 | 20240408 | 144800 | 5127200550 | 25900 | 25950 | 25950 | 25900 | 1131 |
| 263 | 20240408 | 144700 | 5097869750 | 25950 | 25950 | 25950 | 25900 | 518 |
| 264 | 20240408 | 144600 | 5084427750 | 25900 | 25900 | 25950 | 25900 | 688 |
| 265 | 20240408 | 144500 | 5066589350 | 25950 | 25900 | 25950 | 25850 | 667 |
| 266 | 20240408 | 144400 | 5049309900 | 25850 | 25850 | 25900 | 25850 | 692 |
| 267 | 20240408 | 144300 | 5031407550 | 25900 | 25900 | 25900 | 25850 | 1005 |
| 268 | 20240408 | 144200 | 5005388050 | 25900 | 25900 | 25900 | 25900 | 412 |
| 269 | 20240408 | 144100 | 4994717250 | 25900 | 25900 | 25900 | 25800 | 579 |
| 270 | 20240408 | 144000 | 4979736850 | 25900 | 25850 | 25900 | 25850 | 304 |
| 271 | 20240408 | 143900 | 4971870500 | 25850 | 25850 | 25850 | 25800 | 459 |
| 272 | 20240408 | 143800 | 4960009100 | 25850 | 25900 | 25900 | 25800 | 811 |
| 273 | 20240408 | 143700 | 4939036350 | 25900 | 25850 | 25900 | 25850 | 342 |
| 274 | 20240408 | 143600 | 4930190850 | 25850 | 25900 | 25900 | 25800 | 643 |
| 275 | 20240408 | 143500 | 4913563850 | 25850 | 25900 | 25900 | 25800 | 766 |
| 276 | 20240408 | 143400 | 4893752400 | 25850 | 25900 | 25900 | 25850 | 982 |
| 277 | 20240408 | 143300 | 4868333650 | 25900 | 25900 | 25900 | 25850 | 321 |
| 278 | 20240408 | 143200 | 4860019850 | 25900 | 25900 | 25900 | 25900 | 378 |
| 279 | 20240408 | 143100 | 4850229650 | 25900 | 25900 | 25900 | 25850 | 548 |
| 280 | 20240408 | 143000 | 4836048950 | 25900 | 25850 | 25900 | 25800 | 1036 |
| 281 | 20240408 | 142900 | 4809260450 | 25800 | 25850 | 25850 | 25800 | 767 |
| 282 | 20240408 | 142800 | 4789433600 | 25850 | 25850 | 25900 | 25850 | 792 |
| 283 | 20240408 | 142700 | 4768958050 | 25800 | 25850 | 25850 | 25800 | 569 |
| 284 | 20240408 | 142600 | 4754249600 | 25850 | 25800 | 25850 | 25800 | 956 |
| 285 | 20240408 | 142500 | 4729569000 | 25800 | 25750 | 25800 | 25750 | 1944 |
| 286 | 20240408 | 142400 | 4679470800 | 25750 | 25750 | 25750 | 25700 | 862 |
| 287 | 20240408 | 142300 | 4657274550 | 25750 | 25750 | 25750 | 25750 | 322 |
| 288 | 20240408 | 142200 | 4648983050 | 25700 | 25650 | 25750 | 25650 | 770 |
| 289 | 20240408 | 142100 | 4629186250 | 25650 | 25750 | 25750 | 25650 | 1147 |
| 290 | 20240408 | 142000 | 4599744950 | 25750 | 25700 | 25750 | 25700 | 1298 |
| 291 | 20240408 | 141900 | 4566380700 | 25700 | 25650 | 25700 | 25650 | 986 |
| 292 | 20240408 | 141800 | 4541088100 | 25650 | 25650 | 25650 | 25650 | 208 |
| 293 | 20240408 | 141700 | 4535752900 | 25600 | 25600 | 25650 | 25600 | 334 |
| 294 | 20240408 | 141600 | 4527188550 | 25600 | 25650 | 25650 | 25600 | 981 |
| 295 | 20240408 | 141500 | 4502067350 | 25600 | 25600 | 25650 | 25600 | 218 |
| 296 | 20240408 | 141400 | 4496479550 | 25600 | 25600 | 25600 | 25600 | 265 |
| 297 | 20240408 | 141300 | 4489695550 | 25600 | 25600 | 25650 | 25600 | 527 |
| 298 | 20240408 | 141200 | 4476203850 | 25650 | 25650 | 25650 | 25600 | 88 |
| 299 | 20240408 | 141100 | 4473946900 | 25650 | 25650 | 25650 | 25650 | 73 |
| 300 | 20240408 | 141000 | 4472074450 | 25650 | 25650 | 25650 | 25650 | 130 |
| 301 | 20240408 | 140900 | 4468739950 | 25650 | 25650 | 25650 | 25600 | 16 |
| 302 | 20240408 | 140800 | 4468329800 | 25600 | 25650 | 25650 | 25600 | 8 |
| 303 | 20240408 | 140700 | 4468124750 | 25650 | 25600 | 25650 | 25600 | 345 |
| 304 | 20240408 | 140600 | 4459290700 | 25650 | 25600 | 25650 | 25600 | 87 |
| 305 | 20240408 | 140500 | 4457062200 | 25650 | 25650 | 25650 | 25600 | 152 |
| 306 | 20240408 | 140400 | 4453164400 | 25650 | 25600 | 25650 | 25600 | 49 |
| 307 | 20240408 | 140300 | 4451908050 | 25600 | 25600 | 25650 | 25600 | 184 |
| 308 | 20240408 | 140200 | 4447195550 | 25600 | 25650 | 25650 | 25600 | 68 |
| 309 | 20240408 | 140100 | 4445454550 | 25650 | 25600 | 25650 | 25550 | 52 |
| 310 | 20240408 | 140000 | 4444124550 | 25650 | 25600 | 25650 | 25600 | 140 |
| 311 | 20240408 | 135900 | 4440533800 | 25600 | 25650 | 25650 | 25600 | 32 |
| 312 | 20240408 | 135800 | 4439714450 | 25650 | 25600 | 25650 | 25550 | 45 |
| 313 | 20240408 | 135700 | 4438560400 | 25650 | 25600 | 25650 | 25550 | 426 |
| 314 | 20240408 | 135600 | 4427655500 | 25600 | 25650 | 25650 | 25600 | 1450 |
| 315 | 20240408 | 135500 | 4390495050 | 25650 | 25650 | 25650 | 25600 | 764 |
| 316 | 20240408 | 135400 | 4370898900 | 25600 | 25600 | 25650 | 25600 | 69 |
| 317 | 20240408 | 135300 | 4369130000 | 25650 | 25600 | 25650 | 25600 | 128 |
| 318 | 20240408 | 135200 | 4365847250 | 25650 | 25600 | 25650 | 25600 | 24 |
| 319 | 20240408 | 135100 | 4365232650 | 25600 | 25650 | 25650 | 25600 | 152 |
| 320 | 20240408 | 135000 | 4361334350 | 25650 | 25650 | 25650 | 25650 | 21 |
| 321 | 20240408 | 134900 | 4360795700 | 25600 | 25600 | 25650 | 25600 | 139 |
| 322 | 20240408 | 134800 | 4357236700 | 25650 | 25600 | 25650 | 25600 | 177 |
| 323 | 20240408 | 134700 | 4352700500 | 25650 | 25650 | 25650 | 25600 | 1226 |
| 324 | 20240408 | 134600 | 4321253950 | 25700 | 25700 | 25700 | 25700 | 133 |
| 325 | 20240408 | 134500 | 4317835850 | 25700 | 25650 | 25700 | 25650 | 22 |
| 326 | 20240408 | 134400 | 4317271350 | 25650 | 25700 | 25700 | 25650 | 75 |
| 327 | 20240408 | 134300 | 4315345000 | 25650 | 25650 | 25650 | 25600 | 504 |
| 328 | 20240408 | 134200 | 4302418350 | 25650 | 25700 | 25700 | 25600 | 1047 |
| 329 | 20240408 | 134100 | 4275516450 | 25600 | 25600 | 25600 | 25600 | 341 |
| 330 | 20240408 | 134000 | 4266786850 | 25600 | 25450 | 25600 | 25450 | 158 |
| 331 | 20240408 | 133900 | 4262748650 | 25500 | 25550 | 25550 | 25500 | 98 |
| 332 | 20240408 | 133800 | 4260245950 | 25550 | 25550 | 25550 | 25450 | 15 |
| 333 | 20240408 | 133700 | 4259863600 | 25600 | 25600 | 25600 | 25450 | 564 |
| 334 | 20240408 | 133600 | 4245481850 | 25650 | 25600 | 25650 | 25450 | 290 |
| 335 | 20240408 | 133500 | 4238081750 | 25550 | 25650 | 25650 | 25550 | 254 |
| 336 | 20240408 | 133400 | 4231583950 | 25600 | 25550 | 25650 | 25550 | 98 |
| 337 | 20240408 | 133300 | 4229071400 | 25650 | 25600 | 25700 | 25550 | 1432 |
| 338 | 20240408 | 133200 | 4192297950 | 25600 | 25650 | 25700 | 25550 | 188 |
| 339 | 20240408 | 133100 | 4187483550 | 25650 | 25600 | 25650 | 25450 | 557 |
| 340 | 20240408 | 133000 | 4173272300 | 25600 | 25600 | 25650 | 25600 | 130 |
| 341 | 20240408 | 132900 | 4169944050 | 25650 | 25600 | 25700 | 25550 | 187 |
| 342 | 20240408 | 132800 | 4165152850 | 25600 | 25700 | 25700 | 25600 | 649 |
| 343 | 20240408 | 132700 | 4148516850 | 25700 | 25600 | 25700 | 25600 | 422 |
| 344 | 20240408 | 132600 | 4137713450 | 25550 | 25500 | 25550 | 25500 | 12 |
| 345 | 20240408 | 132500 | 4137406900 | 25500 | 25550 | 25650 | 25500 | 2552 |
| 346 | 20240408 | 132400 | 4072313850 | 25600 | 25700 | 25700 | 25550 | 458 |
| 347 | 20240408 | 132300 | 4060584450 | 25700 | 25700 | 25700 | 25700 | 57 |
| 348 | 20240408 | 132200 | 4059119550 | 25700 | 25650 | 25750 | 25650 | 133 |
| 349 | 20240408 | 132100 | 4055698650 | 25700 | 25700 | 25700 | 25700 | 27 |
| 350 | 20240408 | 132000 | 4055004750 | 25700 | 25750 | 25750 | 25700 | 184 |
| 351 | 20240408 | 131900 | 4050267700 | 25600 | 25800 | 25800 | 25600 | 201 |
| 352 | 20240408 | 131800 | 4045111900 | 25650 | 25750 | 25800 | 25650 | 414 |
| 353 | 20240408 | 131700 | 4034477250 | 25800 | 25800 | 25850 | 25750 | 681 |
| 354 | 20240408 | 131600 | 4016918000 | 25850 | 25800 | 25850 | 25800 | 135 |
| 355 | 20240408 | 131500 | 4013434450 | 25800 | 25850 | 25900 | 25800 | 270 |
| 356 | 20240408 | 131400 | 4006462700 | 25850 | 25850 | 25850 | 25850 | 23 |
| 357 | 20240408 | 131300 | 4005868150 | 25850 | 25800 | 25900 | 25800 | 10 |
| 358 | 20240408 | 131200 | 4005609700 | 25900 | 25850 | 25900 | 25800 | 1362 |
| 359 | 20240408 | 131100 | 3970447350 | 25900 | 25950 | 25950 | 25900 | 381 |
| 360 | 20240408 | 131000 | 3960574450 | 25950 | 25950 | 26000 | 25900 | 398 |
| 361 | 20240408 | 130900 | 3950245100 | 26000 | 25900 | 26000 | 25900 | 400 |
| 362 | 20240408 | 130800 | 3939875100 | 25950 | 25950 | 26000 | 25900 | 1328 |
| 363 | 20240408 | 130700 | 3905410450 | 25950 | 26050 | 26050 | 25900 | 948 |
| 364 | 20240408 | 130600 | 3880806450 | 26050 | 26100 | 26100 | 26000 | 931 |
| 365 | 20240408 | 130500 | 3856535800 | 26150 | 26150 | 26150 | 25950 | 2088 |
| 366 | 20240408 | 130400 | 3802213050 | 26150 | 25950 | 26150 | 25950 | 13163 |
| 367 | 20240408 | 130300 | 3459756500 | 25950 | 25950 | 26000 | 25950 | 529 |
| 368 | 20240408 | 130200 | 3446015150 | 26000 | 25950 | 26000 | 25900 | 2341 |
| 369 | 20240408 | 130100 | 3385231550 | 25950 | 25900 | 25950 | 25850 | 3170 |
| 370 | 20240408 | 130000 | 3303086550 | 25900 | 25850 | 25900 | 25850 | 875 |
| 371 | 20240408 | 125900 | 3280431050 | 25900 | 25900 | 25900 | 25850 | 254 |
| 372 | 20240408 | 125800 | 3273854300 | 25900 | 25900 | 25900 | 25850 | 249 |
| 373 | 20240408 | 125700 | 3267405350 | 25900 | 25900 | 25900 | 25850 | 337 |
| 374 | 20240408 | 125600 | 3258682550 | 25850 | 25850 | 25900 | 25850 | 1456 |
| 375 | 20240408 | 125500 | 3221043500 | 25800 | 25850 | 25850 | 25800 | 24 |
| 376 | 20240408 | 125400 | 3220423600 | 25850 | 25850 | 25850 | 25800 | 1545 |
| 377 | 20240408 | 125300 | 3180527200 | 25850 | 25800 | 25850 | 25800 | 1530 |
| 378 | 20240408 | 125200 | 3141027000 | 25800 | 25800 | 25800 | 25750 | 1220 |
| 379 | 20240408 | 125100 | 3109551250 | 25800 | 25750 | 25800 | 25750 | 173 |
| 380 | 20240408 | 125000 | 3105088450 | 25750 | 25700 | 25750 | 25700 | 38 |
| 381 | 20240408 | 124900 | 3104110000 | 25750 | 25750 | 25750 | 25700 | 386 |
| 382 | 20240408 | 124800 | 3094173550 | 25750 | 25700 | 25750 | 25700 | 60 |
| 383 | 20240408 | 124700 | 3092628750 | 25750 | 25750 | 25750 | 25650 | 1583 |
| 384 | 20240408 | 124600 | 3051898100 | 25750 | 25700 | 25750 | 25700 | 95 |
| 385 | 20240408 | 124500 | 3049452600 | 25700 | 25700 | 25700 | 25700 | 136 |
| 386 | 20240408 | 124400 | 3045957400 | 25700 | 25700 | 25700 | 25700 | 155 |
| 387 | 20240408 | 124300 | 3041973900 | 25700 | 25600 | 25700 | 25600 | 896 |
| 388 | 20240408 | 124200 | 3018970450 | 25650 | 25650 | 25650 | 25650 | 23 |
| 389 | 20240408 | 124100 | 3018380500 | 25650 | 25600 | 25650 | 25600 | 94 |
| 390 | 20240408 | 124000 | 3015970150 | 25600 | 25650 | 25650 | 25600 | 84 |
| 391 | 20240408 | 123900 | 3013815600 | 25700 | 25600 | 25700 | 25600 | 165 |
| 392 | 20240408 | 123800 | 3009591300 | 25650 | 25650 | 25700 | 25300 | 9053 |
| 393 | 20240408 | 123700 | 2779656700 | 25700 | 25700 | 25700 | 25700 | 61 |
| 394 | 20240408 | 123600 | 2778089000 | 25700 | 25700 | 25700 | 25650 | 70 |
| 395 | 20240408 | 123500 | 2776290100 | 25700 | 25750 | 25750 | 25700 | 906 |
| 396 | 20240408 | 123400 | 2752963050 | 25750 | 25650 | 25850 | 25650 | 9368 |
| 397 | 20240408 | 123300 | 2511734750 | 25600 | 25600 | 25650 | 25600 | 152 |
| 398 | 20240408 | 123200 | 2507841000 | 25600 | 25600 | 25650 | 25600 | 227 |
| 399 | 20240408 | 123100 | 2502021450 | 25650 | 25650 | 25650 | 25650 | 45 |
| 400 | 20240408 | 123000 | 2500867200 | 25650 | 25600 | 25650 | 25600 | 11 |
| 401 | 20240408 | 122900 | 2500585400 | 25650 | 25600 | 25650 | 25600 | 476 |
| 402 | 20240408 | 122800 | 2488393500 | 25650 | 25650 | 25650 | 25650 | 10 |
| 403 | 20240408 | 122700 | 2488137000 | 25650 | 25650 | 25650 | 25650 | 104 |
| 404 | 20240408 | 122600 | 2485469400 | 25600 | 25600 | 25600 | 25600 | 228 |
| 405 | 20240408 | 122500 | 2479632600 | 25600 | 25650 | 25650 | 25500 | 550 |
| 406 | 20240408 | 122400 | 2465583600 | 25600 | 25650 | 25650 | 25600 | 77 |
| 407 | 20240408 | 122300 | 2463611600 | 25600 | 25600 | 25600 | 25600 | 94 |
| 408 | 20240408 | 122200 | 2461205200 | 25650 | 25650 | 25650 | 25600 | 255 |
| 409 | 20240408 | 122100 | 2454672300 | 25600 | 25650 | 25650 | 25600 | 109 |
| 410 | 20240408 | 122000 | 2451879250 | 25650 | 25650 | 25650 | 25650 | 135 |
| 411 | 20240408 | 121900 | 2448416500 | 25600 | 25600 | 25600 | 25600 | 8 |
| 412 | 20240408 | 121800 | 2448211700 | 25650 | 25650 | 25650 | 25650 | 144 |
| 413 | 20240408 | 121700 | 2444518100 | 25650 | 25600 | 25650 | 25600 | 83 |
| 414 | 20240408 | 121600 | 2442389450 | 25650 | 25650 | 25650 | 25650 | 20 |
| 415 | 20240408 | 121500 | 2441876450 | 25600 | 25650 | 25650 | 25600 | 422 |
| 416 | 20240408 | 121400 | 2431052350 | 25650 | 25650 | 25650 | 25600 | 98 |
| 417 | 20240408 | 121300 | 2428539300 | 25600 | 25650 | 25650 | 25600 | 69 |
| 418 | 20240408 | 121200 | 2426770950 | 25650 | 25650 | 25650 | 25650 | 85 |
| 419 | 20240408 | 121100 | 2424590700 | 25650 | 25700 | 25700 | 25650 | 60 |
| 420 | 20240408 | 121000 | 2423051000 | 25650 | 25650 | 25650 | 25600 | 195 |
| 421 | 20240408 | 120900 | 2418051200 | 25650 | 25700 | 25700 | 25600 | 1472 |
| 422 | 20240408 | 120800 | 2380344250 | 25650 | 25650 | 25700 | 25650 | 284 |
| 423 | 20240408 | 120700 | 2373046900 | 25650 | 25650 | 25650 | 25650 | 281 |
| 424 | 20240408 | 120600 | 2365839250 | 25650 | 25650 | 25650 | 25650 | 385 |
| 425 | 20240408 | 120500 | 2355964000 | 25650 | 25650 | 25650 | 25650 | 215 |
| 426 | 20240408 | 120400 | 2350449250 | 25650 | 25650 | 25650 | 25650 | 30 |
| 427 | 20240408 | 120300 | 2349679750 | 25650 | 25650 | 25650 | 25650 | 98 |
| 428 | 20240408 | 120200 | 2347166050 | 25650 | 25650 | 25650 | 25650 | 131 |
| 429 | 20240408 | 120100 | 2343805900 | 25650 | 25700 | 25700 | 25600 | 221 |
| 430 | 20240408 | 120000 | 2338136050 | 25650 | 25700 | 25700 | 25650 | 105 |
| 431 | 20240408 | 115900 | 2335442000 | 25650 | 25650 | 25700 | 25600 | 523 |
| 432 | 20240408 | 115800 | 2322027350 | 25700 | 25700 | 25700 | 25650 | 616 |
| 433 | 20240408 | 115700 | 2306213400 | 25700 | 25650 | 25700 | 25650 | 858 |
| 434 | 20240408 | 115600 | 2284171200 | 25700 | 25700 | 25700 | 25650 | 668 |
| 435 | 20240408 | 115500 | 2267003700 | 25700 | 25650 | 25700 | 25650 | 49 |
| 436 | 20240408 | 115400 | 2265744900 | 25700 | 25700 | 25700 | 25700 | 46 |
| 437 | 20240408 | 115300 | 2264562700 | 25700 | 25700 | 25700 | 25650 | 426 |
| 438 | 20240408 | 115200 | 2253617150 | 25700 | 25650 | 25700 | 25650 | 537 |
| 439 | 20240408 | 115100 | 2239817300 | 25650 | 25600 | 25650 | 25600 | 1030 |
| 440 | 20240408 | 115000 | 2213417350 | 25650 | 25650 | 25650 | 25600 | 572 |
| 441 | 20240408 | 114900 | 2198752050 | 25600 | 25650 | 25650 | 25600 | 346 |
| 442 | 20240408 | 114800 | 2189877400 | 25600 | 25600 | 25650 | 25600 | 4394 |
| 443 | 20240408 | 114700 | 2077385750 | 25600 | 25550 | 25600 | 25550 | 99 |
| 444 | 20240408 | 114600 | 2074855700 | 25550 | 25550 | 25600 | 25500 | 219 |
| 445 | 20240408 | 114500 | 2069260250 | 25550 | 25550 | 25550 | 25550 | 15 |
| 446 | 20240408 | 114400 | 2068877000 | 25550 | 25550 | 25550 | 25550 | 93 |
| 447 | 20240408 | 114300 | 2066500850 | 25550 | 25550 | 25550 | 25550 | 213 |
| 448 | 20240408 | 114200 | 2061058700 | 25550 | 25550 | 25550 | 25550 | 78 |
| 449 | 20240408 | 114100 | 2059065800 | 25550 | 25500 | 25550 | 25500 | 464 |
| 450 | 20240408 | 114000 | 2047230800 | 25500 | 25550 | 25550 | 25500 | 52 |
| 451 | 20240408 | 113900 | 2045903200 | 25550 | 25550 | 25550 | 25550 | 140 |
| 452 | 20240408 | 113800 | 2042326200 | 25550 | 25600 | 25600 | 25500 | 236 |
| 453 | 20240408 | 113700 | 2036296800 | 25600 | 25550 | 25600 | 25500 | 433 |
| 454 | 20240408 | 113600 | 2025230100 | 25550 | 25550 | 25600 | 25500 | 181 |
| 455 | 20240408 | 113500 | 2020605400 | 25550 | 25550 | 25600 | 25550 | 484 |
| 456 | 20240408 | 113400 | 2008239150 | 25600 | 25550 | 25600 | 25550 | 273 |
| 457 | 20240408 | 113300 | 2001257750 | 25550 | 25550 | 25550 | 25550 | 985 |
| 458 | 20240408 | 113200 | 1976091000 | 25550 | 25500 | 25550 | 25500 | 2133 |
| 459 | 20240408 | 113100 | 1921695850 | 25500 | 25500 | 25500 | 25500 | 259 |
| 460 | 20240408 | 113000 | 1915091350 | 25500 | 25500 | 25500 | 25450 | 94 |
| 461 | 20240408 | 112900 | 1912694400 | 25500 | 25500 | 25500 | 25500 | 189 |
| 462 | 20240408 | 112800 | 1907874900 | 25500 | 25500 | 25500 | 25450 | 163 |
| 463 | 20240408 | 112700 | 1903723400 | 25450 | 25450 | 25500 | 25400 | 2605 |
| 464 | 20240408 | 112600 | 1837457250 | 25450 | 25450 | 25450 | 25450 | 106 |
| 465 | 20240408 | 112500 | 1834759550 | 25450 | 25450 | 25450 | 25450 | 106 |
| 466 | 20240408 | 112400 | 1832061850 | 25450 | 25450 | 25450 | 25450 | 98 |
| 467 | 20240408 | 112300 | 1829567750 | 25450 | 25450 | 25450 | 25450 | 11 |
| 468 | 20240408 | 112200 | 1829287800 | 25400 | 25450 | 25450 | 25400 | 221 |
| 469 | 20240408 | 112100 | 1823663600 | 25400 | 25450 | 25450 | 25400 | 305 |
| 470 | 20240408 | 112000 | 1815911600 | 25400 | 25450 | 25450 | 25400 | 241 |
| 471 | 20240408 | 111900 | 1809778650 | 25450 | 25450 | 25450 | 25450 | 10 |
| 472 | 20240408 | 111800 | 1809524150 | 25450 | 25450 | 25450 | 25450 | 193 |
| 473 | 20240408 | 111700 | 1804612300 | 25450 | 25450 | 25450 | 25400 | 203 |
| 474 | 20240408 | 111600 | 1799447200 | 25450 | 25400 | 25450 | 25400 | 1622 |
| 475 | 20240408 | 111500 | 1758248300 | 25400 | 25350 | 25400 | 25350 | 491 |
| 476 | 20240408 | 111400 | 1745801350 | 25350 | 25350 | 25350 | 25350 | 14 |
| 477 | 20240408 | 111300 | 1745446450 | 25300 | 25350 | 25350 | 25300 | 122 |
| 478 | 20240408 | 111200 | 1742354250 | 25350 | 25350 | 25350 | 25350 | 256 |
| 479 | 20240408 | 111100 | 1735864650 | 25350 | 25350 | 25400 | 25350 | 76 |
| 480 | 20240408 | 111000 | 1733937150 | 25350 | 25350 | 25350 | 25300 | 101 |
| 481 | 20240408 | 110900 | 1731377000 | 25350 | 25350 | 25350 | 25350 | 14 |
| 482 | 20240408 | 110800 | 1731022100 | 25400 | 25350 | 25400 | 25350 | 546 |
| 483 | 20240408 | 110700 | 1717177400 | 25400 | 25350 | 25400 | 25350 | 116 |
| 484 | 20240408 | 110600 | 1714236000 | 25400 | 25400 | 25400 | 25400 | 38 |
| 485 | 20240408 | 110500 | 1713270800 | 25400 | 25400 | 25400 | 25400 | 62 |
| 486 | 20240408 | 110400 | 1711696000 | 25400 | 25400 | 25400 | 25400 | 85 |
| 487 | 20240408 | 110300 | 1709537000 | 25400 | 25450 | 25450 | 25400 | 136 |
| 488 | 20240408 | 110200 | 1706075950 | 25400 | 25400 | 25400 | 25400 | 82 |
| 489 | 20240408 | 110100 | 1703993150 | 25400 | 25400 | 25400 | 25400 | 98 |
| 490 | 20240408 | 110000 | 1701503950 | 25400 | 25400 | 25400 | 25350 | 235 |
| 491 | 20240408 | 105900 | 1695535000 | 25400 | 25350 | 25400 | 25350 | 26 |
| 492 | 20240408 | 105800 | 1694875150 | 25400 | 25400 | 25400 | 25350 | 549 |
| 493 | 20240408 | 105700 | 1680950350 | 25400 | 25400 | 25400 | 25400 | 167 |
| 494 | 20240408 | 105600 | 1676708550 | 25450 | 25450 | 25450 | 25450 | 68 |
| 495 | 20240408 | 105500 | 1674977950 | 25400 | 25400 | 25450 | 25400 | 116 |
| 496 | 20240408 | 105400 | 1672030200 | 25400 | 25400 | 25450 | 25400 | 176 |
| 497 | 20240408 | 105300 | 1667555750 | 25400 | 25400 | 25400 | 25350 | 235 |
| 498 | 20240408 | 105200 | 1661586950 | 25400 | 25400 | 25400 | 25400 | 63 |
| 499 | 20240408 | 105100 | 1659986750 | 25400 | 25400 | 25450 | 25400 | 187 |
| 500 | 20240408 | 105000 | 1655233650 | 25400 | 25400 | 25400 | 25350 | 1500 |
| 501 | 20240408 | 104900 | 1617154650 | 25400 | 25450 | 25450 | 25400 | 183 |
| 502 | 20240408 | 104800 | 1612497750 | 25450 | 25400 | 25450 | 25400 | 38 |
| 503 | 20240408 | 104700 | 1611531450 | 25400 | 25450 | 25450 | 25400 | 189 |
| 504 | 20240408 | 104600 | 1606725300 | 25450 | 25450 | 25450 | 25450 | 1077 |
| 505 | 20240408 | 104500 | 1579315650 | 25450 | 25450 | 25450 | 25450 | 69 |
| 506 | 20240408 | 104400 | 1577559600 | 25450 | 25450 | 25450 | 25400 | 571 |
| 507 | 20240408 | 104300 | 1563027700 | 25450 | 25450 | 25450 | 25450 | 709 |
| 508 | 20240408 | 104200 | 1544983650 | 25450 | 25450 | 25450 | 25400 | 248 |
| 509 | 20240408 | 104100 | 1538672800 | 25450 | 25450 | 25450 | 25400 | 329 |
| 510 | 20240408 | 104000 | 1530300250 | 25400 | 25400 | 25400 | 25350 | 1345 |
| 511 | 20240408 | 103900 | 1496147200 | 25400 | 25400 | 25400 | 25400 | 132 |
| 512 | 20240408 | 103800 | 1492794400 | 25400 | 25400 | 25400 | 25400 | 118 |
| 513 | 20240408 | 103700 | 1489797200 | 25350 | 25350 | 25350 | 25300 | 130 |
| 514 | 20240408 | 103600 | 1486501950 | 25400 | 25300 | 25400 | 25300 | 82 |
| 515 | 20240408 | 103500 | 1484426650 | 25350 | 25400 | 25400 | 25350 | 186 |
| 516 | 20240408 | 103400 | 1479708850 | 25400 | 25400 | 25400 | 25350 | 95 |
| 517 | 20240408 | 103300 | 1477296000 | 25350 | 25350 | 25350 | 25350 | 10 |
| 518 | 20240408 | 103200 | 1477042500 | 25350 | 25300 | 25400 | 25300 | 148 |
| 519 | 20240408 | 103100 | 1473287900 | 25300 | 25400 | 25400 | 25300 | 97 |
| 520 | 20240408 | 103000 | 1470828800 | 25400 | 25350 | 25400 | 25350 | 71 |
| 521 | 20240408 | 102900 | 1469025650 | 25300 | 25400 | 25400 | 25300 | 342 |
| 522 | 20240408 | 102800 | 1460364300 | 25400 | 25350 | 25400 | 25350 | 126 |
| 523 | 20240408 | 102700 | 1457170150 | 25400 | 25350 | 25400 | 25350 | 95 |
| 524 | 20240408 | 102600 | 1454759550 | 25350 | 25350 | 25350 | 25350 | 16 |
| 525 | 20240408 | 102500 | 1454353950 | 25350 | 25350 | 25350 | 25350 | 547 |
| 526 | 20240408 | 102400 | 1440487500 | 25350 | 25350 | 25350 | 25350 | 3 |
| 527 | 20240408 | 102300 | 1440411450 | 25350 | 25300 | 25350 | 25300 | 71 |
| 528 | 20240408 | 102200 | 1438613500 | 25300 | 25350 | 25350 | 25300 | 63 |
| 529 | 20240408 | 102100 | 1437019550 | 25350 | 25350 | 25350 | 25350 | 282 |
| 530 | 20240408 | 102000 | 1429870850 | 25350 | 25300 | 25350 | 25300 | 150 |
| 531 | 20240408 | 101900 | 1426070050 | 25350 | 25300 | 25350 | 25300 | 60 |
| 532 | 20240408 | 101800 | 1424552000 | 25350 | 25350 | 25350 | 25300 | 113 |
| 533 | 20240408 | 101700 | 1421687950 | 25350 | 25350 | 25350 | 25300 | 45 |
| 534 | 20240408 | 101600 | 1420548450 | 25350 | 25350 | 25400 | 25350 | 150 |
| 535 | 20240408 | 101500 | 1416745650 | 25350 | 25250 | 25350 | 25250 | 1406 |
| 536 | 20240408 | 101400 | 1381174800 | 25250 | 25200 | 25250 | 25200 | 90 |
| 537 | 20240408 | 101300 | 1378906250 | 25200 | 25250 | 25250 | 25200 | 224 |
| 538 | 20240408 | 101200 | 1373256800 | 25250 | 25250 | 25250 | 25250 | 33 |
| 539 | 20240408 | 101100 | 1372423550 | 25250 | 25250 | 25250 | 25250 | 76 |
| 540 | 20240408 | 101000 | 1370504550 | 25250 | 25250 | 25250 | 25250 | 94 |
| 541 | 20240408 | 100900 | 1368131050 | 25250 | 25250 | 25250 | 25250 | 3 |
| 542 | 20240408 | 100800 | 1368055300 | 25250 | 25200 | 25250 | 25200 | 108 |
| 543 | 20240408 | 100700 | 1365328550 | 25200 | 25200 | 25200 | 25200 | 58 |
| 544 | 20240408 | 100600 | 1363866950 | 25200 | 25250 | 25250 | 25200 | 141 |
| 545 | 20240408 | 100500 | 1360310300 | 25200 | 25250 | 25250 | 25200 | 192 |
| 546 | 20240408 | 100400 | 1355471700 | 25200 | 25250 | 25250 | 25200 | 53 |
| 547 | 20240408 | 100300 | 1354134650 | 25250 | 25250 | 25250 | 25200 | 100 |
| 548 | 20240408 | 100200 | 1351609950 | 25250 | 25250 | 25250 | 25200 | 139 |
| 549 | 20240408 | 100100 | 1348105200 | 25250 | 25250 | 25250 | 25200 | 247 |
| 550 | 20240408 | 100000 | 1341870950 | 25200 | 25250 | 25250 | 25200 | 127 |
| 551 | 20240408 | 095900 | 1338666700 | 25250 | 25200 | 25250 | 25200 | 127 |
| 552 | 20240408 | 095800 | 1335464450 | 25250 | 25250 | 25250 | 25250 | 77 |
| 553 | 20240408 | 095700 | 1333520200 | 25250 | 25300 | 25300 | 25250 | 106 |
| 554 | 20240408 | 095600 | 1330841800 | 25300 | 25300 | 25300 | 25300 | 116 |
| 555 | 20240408 | 095500 | 1327907000 | 25250 | 25300 | 25300 | 25250 | 73 |
| 556 | 20240408 | 095400 | 1326060250 | 25300 | 25300 | 25300 | 25300 | 91 |
| 557 | 20240408 | 095300 | 1323757950 | 25300 | 25300 | 25300 | 25300 | 60 |
| 558 | 20240408 | 095200 | 1322239950 | 25300 | 25250 | 25300 | 25250 | 102 |
| 559 | 20240408 | 095100 | 1319662900 | 25250 | 25300 | 25300 | 25250 | 181 |
| 560 | 20240408 | 095000 | 1315088850 | 25300 | 25300 | 25300 | 25250 | 72 |
| 561 | 20240408 | 094900 | 1313270050 | 25300 | 25300 | 25300 | 25250 | 120 |
| 562 | 20240408 | 094800 | 1310235050 | 25300 | 25200 | 25300 | 25200 | 13 |
| 563 | 20240408 | 094700 | 1309906850 | 25250 | 25300 | 25300 | 25150 | 564 |
| 564 | 20240408 | 094600 | 1295666050 | 25300 | 25300 | 25300 | 25200 | 146 |
| 565 | 20240408 | 094500 | 1291978650 | 25350 | 25300 | 25350 | 25300 | 276 |
| 566 | 20240408 | 094400 | 1284994350 | 25300 | 25350 | 25400 | 25300 | 1339 |
| 567 | 20240408 | 094300 | 1251097800 | 25400 | 25400 | 25400 | 25350 | 1707 |
| 568 | 20240408 | 094200 | 1207742650 | 25400 | 25400 | 25450 | 25300 | 450 |
| 569 | 20240408 | 094100 | 1196319550 | 25350 | 25400 | 25400 | 25350 | 537 |
| 570 | 20240408 | 094000 | 1182701150 | 25400 | 25350 | 25450 | 25350 | 112 |
| 571 | 20240408 | 093900 | 1179855400 | 25450 | 25350 | 25450 | 25350 | 920 |
| 572 | 20240408 | 093800 | 1156522900 | 25400 | 25450 | 25450 | 25400 | 584 |
| 573 | 20240408 | 093700 | 1141687900 | 25500 | 25400 | 25500 | 25400 | 893 |
| 574 | 20240408 | 093600 | 1118975300 | 25400 | 25400 | 25450 | 25400 | 55 |
| 575 | 20240408 | 093500 | 1117576300 | 25450 | 25400 | 25450 | 25400 | 689 |
| 576 | 20240408 | 093400 | 1100051600 | 25400 | 25350 | 25450 | 25350 | 1219 |
| 577 | 20240408 | 093300 | 1069090150 | 25350 | 25250 | 25350 | 25250 | 1076 |
| 578 | 20240408 | 093200 | 1041827400 | 25300 | 25200 | 25300 | 25200 | 536 |
| 579 | 20240408 | 093100 | 1028308350 | 25250 | 25150 | 25250 | 25150 | 1587 |
| 580 | 20240408 | 093000 | 988297000 | 25250 | 25200 | 25350 | 25050 | 1566 |
| 581 | 20240408 | 092900 | 948749750 | 25200 | 25100 | 25200 | 25100 | 897 |
| 582 | 20240408 | 092800 | 926174150 | 25100 | 25100 | 25150 | 25050 | 743 |
| 583 | 20240408 | 092700 | 907518100 | 25150 | 25150 | 25150 | 25150 | 524 |
| 584 | 20240408 | 092600 | 894339500 | 25150 | 25200 | 25250 | 25150 | 274 |
| 585 | 20240408 | 092500 | 887431950 | 25250 | 25200 | 25250 | 25200 | 340 |
| 586 | 20240408 | 092400 | 878859000 | 25200 | 25200 | 25200 | 25200 | 567 |
| 587 | 20240408 | 092300 | 864570600 | 25200 | 25150 | 25200 | 25150 | 123 |
| 588 | 20240408 | 092200 | 861474400 | 25150 | 25150 | 25150 | 25150 | 172 |
| 589 | 20240408 | 092100 | 857148600 | 25150 | 25050 | 25150 | 25050 | 123 |
| 590 | 20240408 | 092000 | 854056450 | 25150 | 25050 | 25150 | 25000 | 714 |
| 591 | 20240408 | 091900 | 836166900 | 25150 | 25150 | 25150 | 25050 | 2192 |
| 592 | 20240408 | 091800 | 781201900 | 25100 | 25150 | 25200 | 25100 | 2905 |
| 593 | 20240408 | 091700 | 708135300 | 25150 | 25200 | 25200 | 25150 | 285 |
| 594 | 20240408 | 091600 | 700961550 | 25200 | 25200 | 25200 | 25150 | 360 |
| 595 | 20240408 | 091500 | 691904550 | 25150 | 25150 | 25200 | 25150 | 248 |
| 596 | 20240408 | 091400 | 685666400 | 25150 | 25200 | 25200 | 25150 | 60 |
| 597 | 20240408 | 091300 | 684157350 | 25200 | 25200 | 25200 | 25200 | 977 |
| 598 | 20240408 | 091200 | 659536950 | 25250 | 25250 | 25250 | 25250 | 583 |
| 599 | 20240408 | 091100 | 644816200 | 25250 | 25250 | 25300 | 25250 | 890 |
| 600 | 20240408 | 091000 | 622301000 | 25300 | 25350 | 25350 | 25250 | 492 |
| 601 | 20240408 | 090900 | 609857150 | 25350 | 25350 | 25350 | 25300 | 711 |
| 602 | 20240408 | 090800 | 591845050 | 25350 | 25350 | 25350 | 25300 | 435 |
| 603 | 20240408 | 090700 | 580824450 | 25350 | 25450 | 25450 | 25350 | 1049 |
| 604 | 20240408 | 090600 | 554177350 | 25450 | 25450 | 25500 | 25400 | 981 |
| 605 | 20240408 | 090500 | 529224650 | 25450 | 25250 | 25450 | 25250 | 1622 |
| 606 | 20240408 | 090400 | 488043100 | 25250 | 25250 | 25250 | 25200 | 918 |
| 607 | 20240408 | 090300 | 464864150 | 25250 | 25400 | 25400 | 25250 | 1384 |
| 608 | 20240408 | 090200 | 429831000 | 25400 | 25500 | 25500 | 25250 | 2018 |
| 609 | 20240408 | 090100 | 378610200 | 25500 | 25400 | 25600 | 25400 | 2965 |
| 610 | 20240408 | 090000 | 302949800 | 25400 | 25350 | 25500 | 25300 | 11943 |