33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 1383 |
| 3 | 20240409 | 192300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20240409 | 192200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20240409 | 192100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20240409 | 192000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20240409 | 191900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20240409 | 191800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20240409 | 191700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20240409 | 191600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20240409 | 191500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20240409 | 191400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20240409 | 191300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20240409 | 191200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20240409 | 191100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20240409 | 191000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20240409 | 190900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20240409 | 190800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20240409 | 190700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20240409 | 190600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20240409 | 190500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20240409 | 190400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20240409 | 190300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20240409 | 190200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20240409 | 190100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20240409 | 190000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20240409 | 185900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20240409 | 185800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20240409 | 185700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20240409 | 185600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20240409 | 185500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20240409 | 185400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 1383 |
| 33 | 20240409 | 185300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20240409 | 185200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20240409 | 185100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20240409 | 185000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20240409 | 184900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20240409 | 184800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20240409 | 184700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20240409 | 184600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20240409 | 184500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20240409 | 184400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20240409 | 184300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20240409 | 184200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20240409 | 184100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20240409 | 184000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20240409 | 183900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20240409 | 183800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20240409 | 183700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20240409 | 183600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20240409 | 183500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20240409 | 183400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20240409 | 183300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20240409 | 183200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20240409 | 183100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20240409 | 183000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20240409 | 182900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20240409 | 182800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20240409 | 182700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20240409 | 182600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20240409 | 182500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20240409 | 182400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 1383 |
| 63 | 20240409 | 182300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20240409 | 182200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20240409 | 182100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20240409 | 182000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20240409 | 181900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20240409 | 181800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20240409 | 181700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20240409 | 181600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20240409 | 181500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20240409 | 181400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20240409 | 181300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20240409 | 181200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20240409 | 181100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20240409 | 181000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20240409 | 180900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20240409 | 180800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20240409 | 180700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20240409 | 180600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20240409 | 180500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20240409 | 180400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20240409 | 180300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20240409 | 180200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20240409 | 180100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20240409 | 180000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20240409 | 175900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20240409 | 175800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20240409 | 175700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20240409 | 175600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20240409 | 175500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20240409 | 175400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 1383 |
| 93 | 20240409 | 175300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20240409 | 175200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20240409 | 175100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20240409 | 175000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20240409 | 174900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20240409 | 174800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20240409 | 174700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20240409 | 174600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20240409 | 174500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20240409 | 174400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20240409 | 174300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20240409 | 174200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20240409 | 174100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20240409 | 174000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20240409 | 173900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20240409 | 173800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20240409 | 173700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20240409 | 173600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20240409 | 173500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20240409 | 173400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20240409 | 173300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20240409 | 173200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20240409 | 173100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20240409 | 173000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20240409 | 172900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20240409 | 172800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20240409 | 172700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20240409 | 172600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20240409 | 172500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20240409 | 172400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 1383 |
| 123 | 20240409 | 172300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20240409 | 172200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20240409 | 172100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20240409 | 172000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20240409 | 171900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20240409 | 171800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20240409 | 171700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20240409 | 171600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20240409 | 171500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20240409 | 171400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20240409 | 171300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20240409 | 171200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20240409 | 171100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20240409 | 171000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20240409 | 170900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20240409 | 170800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20240409 | 170700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20240409 | 170600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20240409 | 170500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20240409 | 170400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20240409 | 170300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20240409 | 170200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20240409 | 170100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20240409 | 170000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20240409 | 165900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20240409 | 165800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20240409 | 165700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20240409 | 165600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20240409 | 165500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20240409 | 165400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 1383 |
| 153 | 20240409 | 165300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20240409 | 165200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20240409 | 165100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20240409 | 165000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20240409 | 164900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20240409 | 164800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20240409 | 164700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20240409 | 164600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20240409 | 164500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20240409 | 164400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20240409 | 164300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20240409 | 164200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20240409 | 164100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20240409 | 164000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20240409 | 163900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20240409 | 163800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20240409 | 163700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20240409 | 163600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20240409 | 163500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20240409 | 163400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20240409 | 163300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20240409 | 163200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20240409 | 163100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20240409 | 163000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20240409 | 162900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20240409 | 162800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20240409 | 162700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20240409 | 162600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20240409 | 162500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20240409 | 162400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 1383 |
| 183 | 20240409 | 162300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20240409 | 162200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20240409 | 162100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20240409 | 162000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20240409 | 161900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20240409 | 161800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20240409 | 161700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20240409 | 161600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20240409 | 161500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20240409 | 161400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20240409 | 161300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20240409 | 161200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20240409 | 161100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20240409 | 161000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20240409 | 160900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20240409 | 160800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20240409 | 160700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20240409 | 160600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20240409 | 160500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20240409 | 160400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20240409 | 160300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20240409 | 160200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20240409 | 160100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20240409 | 160000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20240409 | 155900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20240409 | 155800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20240409 | 155700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20240409 | 155600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20240409 | 155500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20240409 | 155400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 1383 |
| 213 | 20240409 | 155300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20240409 | 155200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20240409 | 155100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20240409 | 155000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20240409 | 154900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20240409 | 154800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20240409 | 154700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20240409 | 154600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20240409 | 154500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20240409 | 154400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20240409 | 154300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20240409 | 154200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20240409 | 154100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20240409 | 154000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20240409 | 153900 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20240409 | 153800 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20240409 | 153700 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20240409 | 153600 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20240409 | 153500 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20240409 | 153400 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20240409 | 153300 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20240409 | 153200 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20240409 | 153100 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20240409 | 153000 | 4011317550 | 41800 | 41800 | 41800 | 41800 | 1383 |
| 237 | 20240409 | 152900 | 3953508150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 238 | 20240409 | 152800 | 3953508150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 239 | 20240409 | 152700 | 3953508150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 240 | 20240409 | 152600 | 3953508150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 241 | 20240409 | 152500 | 3953508150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 242 | 20240409 | 152400 | 3953508150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 243 | 20240409 | 152300 | 3953508150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 244 | 20240409 | 152200 | 3953508150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 245 | 20240409 | 152100 | 3953508150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 246 | 20240409 | 152000 | 3953508150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 247 | 20240409 | 151900 | 3953508150 | 42050 | 41800 | 42050 | 41800 | 353 |
| 248 | 20240409 | 151800 | 3938740250 | 41800 | 41750 | 41800 | 41750 | 438 |
| 249 | 20240409 | 151700 | 3920442850 | 41800 | 41700 | 41800 | 41700 | 84 |
| 250 | 20240409 | 151600 | 3916938400 | 41750 | 41800 | 41800 | 41700 | 1605 |
| 251 | 20240409 | 151500 | 3849927850 | 41800 | 41800 | 41800 | 41750 | 343 |
| 252 | 20240409 | 151400 | 3835596550 | 41800 | 41750 | 41800 | 41750 | 90 |
| 253 | 20240409 | 151300 | 3831836800 | 41800 | 41850 | 41850 | 41800 | 1203 |
| 254 | 20240409 | 151200 | 3781545950 | 41800 | 41850 | 41900 | 41800 | 240 |
| 255 | 20240409 | 151100 | 3771504650 | 41850 | 41850 | 41850 | 41850 | 172 |
| 256 | 20240409 | 151000 | 3764306450 | 41850 | 41850 | 41900 | 41850 | 215 |
| 257 | 20240409 | 150900 | 3755308050 | 41850 | 41850 | 41850 | 41850 | 356 |
| 258 | 20240409 | 150800 | 3740409450 | 41900 | 41900 | 41900 | 41850 | 158 |
| 259 | 20240409 | 150700 | 3733789350 | 41900 | 41900 | 41950 | 41900 | 161 |
| 260 | 20240409 | 150600 | 3727043400 | 41900 | 41900 | 41950 | 41900 | 215 |
| 261 | 20240409 | 150500 | 3718032350 | 41900 | 41900 | 41900 | 41900 | 125 |
| 262 | 20240409 | 150400 | 3712794850 | 41950 | 41950 | 41950 | 41950 | 283 |
| 263 | 20240409 | 150300 | 3700923000 | 42000 | 42000 | 42000 | 42000 | 204 |
| 264 | 20240409 | 150200 | 3692355000 | 42000 | 42000 | 42050 | 41950 | 157 |
| 265 | 20240409 | 150100 | 3685762450 | 41950 | 41950 | 42000 | 41950 | 320 |
| 266 | 20240409 | 150000 | 3672327400 | 41900 | 41950 | 41950 | 41900 | 111 |
| 267 | 20240409 | 145900 | 3667675950 | 41950 | 41900 | 41950 | 41900 | 138 |
| 268 | 20240409 | 145800 | 3661892750 | 41900 | 41900 | 41900 | 41900 | 110 |
| 269 | 20240409 | 145700 | 3657283750 | 41900 | 41900 | 41900 | 41900 | 99 |
| 270 | 20240409 | 145600 | 3653135650 | 41900 | 41900 | 41900 | 41900 | 179 |
| 271 | 20240409 | 145500 | 3645635550 | 41900 | 41900 | 41900 | 41900 | 101 |
| 272 | 20240409 | 145400 | 3641403650 | 41900 | 41900 | 41900 | 41900 | 95 |
| 273 | 20240409 | 145300 | 3637423150 | 41900 | 41900 | 41950 | 41900 | 271 |
| 274 | 20240409 | 145200 | 3626060950 | 41900 | 41900 | 41900 | 41900 | 198 |
| 275 | 20240409 | 145100 | 3617764750 | 41850 | 41850 | 41900 | 41800 | 168 |
| 276 | 20240409 | 145000 | 3610733650 | 41850 | 41800 | 41850 | 41800 | 194 |
| 277 | 20240409 | 144900 | 3602619500 | 41850 | 41800 | 41850 | 41800 | 480 |
| 278 | 20240409 | 144800 | 3582550950 | 41850 | 41850 | 41850 | 41800 | 572 |
| 279 | 20240409 | 144700 | 3558617500 | 41850 | 41850 | 41900 | 41850 | 149 |
| 280 | 20240409 | 144600 | 3552380050 | 41850 | 41900 | 41950 | 41850 | 208 |
| 281 | 20240409 | 144500 | 3543666050 | 41900 | 41850 | 41900 | 41850 | 158 |
| 282 | 20240409 | 144400 | 3537049500 | 41900 | 41900 | 41900 | 41900 | 110 |
| 283 | 20240409 | 144300 | 3532440500 | 41900 | 41900 | 41900 | 41900 | 141 |
| 284 | 20240409 | 144200 | 3526532600 | 41900 | 41900 | 41900 | 41900 | 394 |
| 285 | 20240409 | 144100 | 3510024000 | 41900 | 41950 | 41950 | 41900 | 65 |
| 286 | 20240409 | 144000 | 3507299700 | 41900 | 41900 | 41950 | 41900 | 111 |
| 287 | 20240409 | 143900 | 3502648700 | 41900 | 41950 | 41950 | 41900 | 146 |
| 288 | 20240409 | 143800 | 3496529500 | 41900 | 41900 | 41950 | 41900 | 228 |
| 289 | 20240409 | 143700 | 3486976250 | 41900 | 42000 | 42000 | 41900 | 91 |
| 290 | 20240409 | 143600 | 3483158550 | 42000 | 42000 | 42000 | 41950 | 140 |
| 291 | 20240409 | 143500 | 3477282200 | 42000 | 41950 | 42000 | 41950 | 92 |
| 292 | 20240409 | 143400 | 3473422150 | 41950 | 41950 | 42050 | 41950 | 362 |
| 293 | 20240409 | 143300 | 3458218500 | 41950 | 41900 | 41950 | 41900 | 392 |
| 294 | 20240409 | 143200 | 3441787200 | 41850 | 41850 | 41900 | 41850 | 518 |
| 295 | 20240409 | 143100 | 3420108850 | 41900 | 41900 | 41900 | 41850 | 65 |
| 296 | 20240409 | 143000 | 3417385600 | 41900 | 41950 | 41950 | 41900 | 922 |
| 297 | 20240409 | 142900 | 3378753500 | 41900 | 41950 | 41950 | 41900 | 145 |
| 298 | 20240409 | 142800 | 3372676400 | 41900 | 41900 | 41950 | 41900 | 159 |
| 299 | 20240409 | 142700 | 3366014250 | 41900 | 41900 | 41950 | 41900 | 150 |
| 300 | 20240409 | 142600 | 3359727950 | 41900 | 41900 | 41950 | 41900 | 103 |
| 301 | 20240409 | 142500 | 3355411750 | 41950 | 41900 | 41950 | 41900 | 85 |
| 302 | 20240409 | 142400 | 3351850150 | 41900 | 41900 | 41950 | 41900 | 149 |
| 303 | 20240409 | 142300 | 3345603500 | 41900 | 41950 | 42000 | 41900 | 1278 |
| 304 | 20240409 | 142200 | 3291998000 | 41950 | 41950 | 41950 | 41950 | 83 |
| 305 | 20240409 | 142100 | 3288516150 | 42000 | 41950 | 42000 | 41950 | 109 |
| 306 | 20240409 | 142000 | 3283942750 | 41950 | 41950 | 42000 | 41950 | 106 |
| 307 | 20240409 | 141900 | 3279495550 | 41950 | 42000 | 42000 | 41950 | 692 |
| 308 | 20240409 | 141800 | 3250435700 | 42000 | 42000 | 42000 | 42000 | 83 |
| 309 | 20240409 | 141700 | 3246949700 | 42050 | 42000 | 42050 | 42000 | 116 |
| 310 | 20240409 | 141600 | 3242076550 | 42000 | 42000 | 42050 | 42000 | 96 |
| 311 | 20240409 | 141500 | 3238043900 | 42000 | 42050 | 42050 | 42000 | 121 |
| 312 | 20240409 | 141400 | 3232960250 | 42000 | 42050 | 42050 | 42000 | 90 |
| 313 | 20240409 | 141300 | 3229179900 | 42050 | 42050 | 42050 | 42000 | 106 |
| 314 | 20240409 | 141200 | 3224726550 | 42000 | 42100 | 42100 | 42000 | 66 |
| 315 | 20240409 | 141100 | 3221951450 | 42050 | 42050 | 42050 | 42000 | 102 |
| 316 | 20240409 | 141000 | 3217666550 | 42050 | 42050 | 42100 | 42050 | 159 |
| 317 | 20240409 | 140900 | 3210979950 | 42050 | 42050 | 42050 | 42050 | 111 |
| 318 | 20240409 | 140800 | 3206312400 | 42050 | 42100 | 42100 | 42000 | 199 |
| 319 | 20240409 | 140700 | 3197947800 | 42050 | 42100 | 42100 | 42000 | 1035 |
| 320 | 20240409 | 140600 | 3154463250 | 42100 | 42100 | 42100 | 42100 | 27 |
| 321 | 20240409 | 140500 | 3153326550 | 42050 | 42050 | 42150 | 42050 | 160 |
| 322 | 20240409 | 140400 | 3146597250 | 42100 | 42100 | 42100 | 42050 | 115 |
| 323 | 20240409 | 140300 | 3141759450 | 42050 | 42050 | 42050 | 42050 | 98 |
| 324 | 20240409 | 140200 | 3137638550 | 42050 | 42050 | 42050 | 42050 | 81 |
| 325 | 20240409 | 140100 | 3134232500 | 42050 | 42000 | 42050 | 42000 | 359 |
| 326 | 20240409 | 140000 | 3119152800 | 42000 | 42050 | 42050 | 42000 | 92 |
| 327 | 20240409 | 135900 | 3115288600 | 42050 | 42050 | 42050 | 42050 | 100 |
| 328 | 20240409 | 135800 | 3111083600 | 42050 | 42050 | 42050 | 42050 | 79 |
| 329 | 20240409 | 135700 | 3107761650 | 42050 | 42050 | 42050 | 42050 | 76 |
| 330 | 20240409 | 135600 | 3104565850 | 42050 | 42050 | 42050 | 42050 | 149 |
| 331 | 20240409 | 135500 | 3098300400 | 42050 | 42050 | 42050 | 42050 | 77 |
| 332 | 20240409 | 135400 | 3095062550 | 42050 | 42100 | 42100 | 42050 | 88 |
| 333 | 20240409 | 135300 | 3091362000 | 42100 | 42100 | 42100 | 42100 | 66 |
| 334 | 20240409 | 135200 | 3088583400 | 42100 | 42050 | 42100 | 42050 | 170 |
| 335 | 20240409 | 135100 | 3081433800 | 42050 | 42100 | 42100 | 42050 | 206 |
| 336 | 20240409 | 135000 | 3072767100 | 42050 | 42100 | 42100 | 42050 | 206 |
| 337 | 20240409 | 134900 | 3064098150 | 42100 | 42100 | 42100 | 42100 | 243 |
| 338 | 20240409 | 134800 | 3053867850 | 42100 | 42150 | 42150 | 42100 | 154 |
| 339 | 20240409 | 134700 | 3047384400 | 42100 | 42200 | 42200 | 42100 | 248 |
| 340 | 20240409 | 134600 | 3036934900 | 42200 | 42150 | 42200 | 42150 | 88 |
| 341 | 20240409 | 134500 | 3033224950 | 42150 | 42150 | 42200 | 42150 | 83 |
| 342 | 20240409 | 134400 | 3029726200 | 42150 | 42150 | 42150 | 42150 | 139 |
| 343 | 20240409 | 134300 | 3023867350 | 42150 | 42150 | 42200 | 42150 | 181 |
| 344 | 20240409 | 134200 | 3016238150 | 42150 | 42150 | 42150 | 42150 | 220 |
| 345 | 20240409 | 134100 | 3006965150 | 42150 | 42150 | 42200 | 42150 | 112 |
| 346 | 20240409 | 134000 | 3002243800 | 42200 | 42150 | 42200 | 42150 | 101 |
| 347 | 20240409 | 133900 | 2997985450 | 42150 | 42200 | 42200 | 42150 | 215 |
| 348 | 20240409 | 133800 | 2988916100 | 42200 | 42150 | 42200 | 42150 | 79 |
| 349 | 20240409 | 133700 | 2985585950 | 42200 | 42100 | 42200 | 42100 | 291 |
| 350 | 20240409 | 133600 | 2973323250 | 42150 | 42150 | 42150 | 42100 | 164 |
| 351 | 20240409 | 133500 | 2966416800 | 42150 | 42150 | 42150 | 42150 | 37 |
| 352 | 20240409 | 133400 | 2964857250 | 42150 | 42150 | 42150 | 42100 | 180 |
| 353 | 20240409 | 133300 | 2957270400 | 42150 | 42100 | 42150 | 42100 | 198 |
| 354 | 20240409 | 133200 | 2948928900 | 42100 | 42100 | 42100 | 42100 | 77 |
| 355 | 20240409 | 133100 | 2945687200 | 42100 | 42150 | 42150 | 42100 | 30 |
| 356 | 20240409 | 133000 | 2944422800 | 42100 | 42100 | 42150 | 42100 | 161 |
| 357 | 20240409 | 132900 | 2937644150 | 42150 | 42150 | 42150 | 42150 | 107 |
| 358 | 20240409 | 132800 | 2933134100 | 42150 | 42150 | 42150 | 42150 | 79 |
| 359 | 20240409 | 132700 | 2929804250 | 42150 | 42200 | 42200 | 42150 | 256 |
| 360 | 20240409 | 132600 | 2919010150 | 42200 | 42250 | 42250 | 42200 | 239 |
| 361 | 20240409 | 132500 | 2908922750 | 42300 | 42300 | 42300 | 42250 | 317 |
| 362 | 20240409 | 132400 | 2895529200 | 42300 | 42250 | 42300 | 42250 | 79 |
| 363 | 20240409 | 132300 | 2892191350 | 42300 | 42300 | 42300 | 42250 | 169 |
| 364 | 20240409 | 132200 | 2885046300 | 42300 | 42300 | 42350 | 42300 | 118 |
| 365 | 20240409 | 132100 | 2880053100 | 42350 | 42400 | 42400 | 42350 | 490 |
| 366 | 20240409 | 132000 | 2859285150 | 42450 | 42450 | 42500 | 42450 | 526 |
| 367 | 20240409 | 131900 | 2836941350 | 42500 | 42450 | 42500 | 42450 | 877 |
| 368 | 20240409 | 131800 | 2799675150 | 42450 | 42450 | 42450 | 42450 | 88 |
| 369 | 20240409 | 131700 | 2795939550 | 42450 | 42500 | 42500 | 42450 | 359 |
| 370 | 20240409 | 131600 | 2780697450 | 42500 | 42550 | 42550 | 42450 | 440 |
| 371 | 20240409 | 131500 | 2761999100 | 42500 | 42600 | 42600 | 42500 | 210 |
| 372 | 20240409 | 131400 | 2753067650 | 42600 | 42650 | 42700 | 42600 | 121 |
| 373 | 20240409 | 131300 | 2747905450 | 42700 | 42650 | 42700 | 42600 | 126 |
| 374 | 20240409 | 131200 | 2742533250 | 42600 | 42550 | 42600 | 42550 | 405 |
| 375 | 20240409 | 131100 | 2725290450 | 42500 | 42450 | 42500 | 42400 | 503 |
| 376 | 20240409 | 131000 | 2703924650 | 42450 | 42450 | 42450 | 42450 | 138 |
| 377 | 20240409 | 130900 | 2698066550 | 42400 | 42450 | 42450 | 42400 | 4 |
| 378 | 20240409 | 130800 | 2697896900 | 42450 | 42450 | 42450 | 42450 | 54 |
| 379 | 20240409 | 130700 | 2695604600 | 42450 | 42450 | 42450 | 42350 | 303 |
| 380 | 20240409 | 130600 | 2682753150 | 42400 | 42400 | 42400 | 42400 | 8 |
| 381 | 20240409 | 130500 | 2682413950 | 42400 | 42400 | 42450 | 42400 | 32 |
| 382 | 20240409 | 130400 | 2681056600 | 42450 | 42450 | 42450 | 42450 | 22 |
| 383 | 20240409 | 130300 | 2680122700 | 42450 | 42550 | 42550 | 42450 | 311 |
| 384 | 20240409 | 130200 | 2666904000 | 42600 | 42550 | 42600 | 42550 | 75 |
| 385 | 20240409 | 130100 | 2663711650 | 42550 | 42500 | 42550 | 42500 | 310 |
| 386 | 20240409 | 130000 | 2650521300 | 42550 | 42450 | 42550 | 42450 | 307 |
| 387 | 20240409 | 125900 | 2637468850 | 42450 | 42450 | 42450 | 42450 | 160 |
| 388 | 20240409 | 125800 | 2630676850 | 42500 | 42450 | 42500 | 42450 | 46 |
| 389 | 20240409 | 125700 | 2628722100 | 42450 | 42450 | 42450 | 42450 | 112 |
| 390 | 20240409 | 125600 | 2623967700 | 42400 | 42400 | 42400 | 42400 | 8 |
| 391 | 20240409 | 125500 | 2623628500 | 42400 | 42400 | 42400 | 42400 | 5 |
| 392 | 20240409 | 125400 | 2623416500 | 42400 | 42500 | 42500 | 42400 | 295 |
| 393 | 20240409 | 125300 | 2610890450 | 42500 | 42500 | 42500 | 42450 | 212 |
| 394 | 20240409 | 125200 | 2601880500 | 42500 | 42450 | 42500 | 42450 | 9 |
| 395 | 20240409 | 125100 | 2601498350 | 42450 | 42450 | 42450 | 42450 | 42 |
| 396 | 20240409 | 125000 | 2599715450 | 42500 | 42450 | 42500 | 42450 | 143 |
| 397 | 20240409 | 124900 | 2593639350 | 42500 | 42450 | 42500 | 42450 | 11 |
| 398 | 20240409 | 124800 | 2593171900 | 42500 | 42450 | 42500 | 42450 | 53 |
| 399 | 20240409 | 124700 | 2590919750 | 42450 | 42400 | 42450 | 42350 | 42 |
| 400 | 20240409 | 124600 | 2589138050 | 42400 | 42450 | 42450 | 42400 | 51 |
| 401 | 20240409 | 124500 | 2586974550 | 42400 | 42400 | 42450 | 42400 | 47 |
| 402 | 20240409 | 124400 | 2584981000 | 42400 | 42350 | 42400 | 42350 | 1085 |
| 403 | 20240409 | 124300 | 2538979350 | 42350 | 42350 | 42350 | 42300 | 149 |
| 404 | 20240409 | 124200 | 2532669750 | 42300 | 42300 | 42300 | 42300 | 7 |
| 405 | 20240409 | 124100 | 2532373650 | 42250 | 42300 | 42350 | 42250 | 73 |
| 406 | 20240409 | 124000 | 2529282450 | 42300 | 42100 | 42300 | 42100 | 25 |
| 407 | 20240409 | 123900 | 2528225850 | 42100 | 42200 | 42250 | 42100 | 105 |
| 408 | 20240409 | 123800 | 2523797600 | 42200 | 42100 | 42200 | 42100 | 187 |
| 409 | 20240409 | 123700 | 2515906300 | 42100 | 42150 | 42200 | 42100 | 22 |
| 410 | 20240409 | 123600 | 2514978750 | 42150 | 42150 | 42200 | 42100 | 55 |
| 411 | 20240409 | 123500 | 2512660500 | 42100 | 42100 | 42100 | 42100 | 6 |
| 412 | 20240409 | 123400 | 2512407900 | 42100 | 42050 | 42150 | 42050 | 36 |
| 413 | 20240409 | 123300 | 2510890750 | 42050 | 42050 | 42100 | 42050 | 5 |
| 414 | 20240409 | 123200 | 2510680450 | 42100 | 42050 | 42100 | 42050 | 14 |
| 415 | 20240409 | 123100 | 2510091450 | 42050 | 42100 | 42100 | 42050 | 24 |
| 416 | 20240409 | 123000 | 2509081600 | 42050 | 42050 | 42050 | 42000 | 8 |
| 417 | 20240409 | 122900 | 2508745300 | 42000 | 42050 | 42100 | 42000 | 21 |
| 418 | 20240409 | 122800 | 2507862900 | 42000 | 42050 | 42050 | 42000 | 9 |
| 419 | 20240409 | 122700 | 2507484550 | 42100 | 42000 | 42100 | 42000 | 8 |
| 420 | 20240409 | 122600 | 2507148300 | 42000 | 42050 | 42050 | 42000 | 11 |
| 421 | 20240409 | 122500 | 2506685800 | 42050 | 42050 | 42050 | 42000 | 175 |
| 422 | 20240409 | 122400 | 2499329750 | 42000 | 42000 | 42000 | 42000 | 3 |
| 423 | 20240409 | 122300 | 2499203750 | 42050 | 42000 | 42050 | 42000 | 420 |
| 424 | 20240409 | 122200 | 2481558600 | 42000 | 42050 | 42050 | 42000 | 205 |
| 425 | 20240409 | 122100 | 2472938400 | 42050 | 42050 | 42050 | 42050 | 11 |
| 426 | 20240409 | 122000 | 2472475850 | 42050 | 42050 | 42050 | 42050 | 12 |
| 427 | 20240409 | 121900 | 2471971250 | 42050 | 42100 | 42150 | 42050 | 132 |
| 428 | 20240409 | 121800 | 2466414150 | 42100 | 42100 | 42100 | 42100 | 21 |
| 429 | 20240409 | 121700 | 2465530050 | 42100 | 42100 | 42100 | 42100 | 67 |
| 430 | 20240409 | 121600 | 2462709350 | 42100 | 42150 | 42150 | 42100 | 8 |
| 431 | 20240409 | 121500 | 2462372500 | 42100 | 42100 | 42100 | 42100 | 4 |
| 432 | 20240409 | 121400 | 2462204100 | 42100 | 42100 | 42100 | 42100 | 4 |
| 433 | 20240409 | 121300 | 2462035700 | 42100 | 42100 | 42150 | 42100 | 107 |
| 434 | 20240409 | 121200 | 2457530900 | 42100 | 42100 | 42150 | 42100 | 188 |
| 435 | 20240409 | 121100 | 2449613100 | 42100 | 42100 | 42100 | 42100 | 20 |
| 436 | 20240409 | 121000 | 2448771100 | 42050 | 42200 | 42200 | 42050 | 675 |
| 437 | 20240409 | 120900 | 2420328750 | 42200 | 42150 | 42200 | 42150 | 203 |
| 438 | 20240409 | 120800 | 2411762300 | 42150 | 42150 | 42150 | 42150 | 7 |
| 439 | 20240409 | 120700 | 2411467250 | 42200 | 42150 | 42200 | 42150 | 46 |
| 440 | 20240409 | 120600 | 2409527500 | 42150 | 42150 | 42200 | 42100 | 236 |
| 441 | 20240409 | 120500 | 2399570600 | 42150 | 42100 | 42150 | 42100 | 79 |
| 442 | 20240409 | 120400 | 2396240850 | 42100 | 42100 | 42100 | 42100 | 7 |
| 443 | 20240409 | 120300 | 2395946150 | 42100 | 42100 | 42100 | 42050 | 45 |
| 444 | 20240409 | 120200 | 2394051750 | 42050 | 42050 | 42050 | 42050 | 58 |
| 445 | 20240409 | 120100 | 2391612850 | 42050 | 42050 | 42050 | 42050 | 3 |
| 446 | 20240409 | 120000 | 2391486700 | 42050 | 42050 | 42050 | 42000 | 35 |
| 447 | 20240409 | 115900 | 2390015200 | 42000 | 42000 | 42000 | 42000 | 4 |
| 448 | 20240409 | 115800 | 2389847200 | 42000 | 42000 | 42000 | 42000 | 5 |
| 449 | 20240409 | 115700 | 2389637200 | 41950 | 42050 | 42100 | 41950 | 283 |
| 450 | 20240409 | 115600 | 2377750900 | 42050 | 42050 | 42050 | 42050 | 1 |
| 451 | 20240409 | 115500 | 2377708850 | 42000 | 42100 | 42100 | 42000 | 16 |
| 452 | 20240409 | 115400 | 2377036100 | 42100 | 42100 | 42100 | 42100 | 4 |
| 453 | 20240409 | 115300 | 2376867700 | 42100 | 42050 | 42100 | 42000 | 225 |
| 454 | 20240409 | 115200 | 2367415250 | 42050 | 42050 | 42050 | 42050 | 3 |
| 455 | 20240409 | 115100 | 2367289100 | 42100 | 42050 | 42100 | 42000 | 506 |
| 456 | 20240409 | 115000 | 2345987650 | 42000 | 42000 | 42000 | 42000 | 8 |
| 457 | 20240409 | 114900 | 2345651650 | 42000 | 42000 | 42000 | 42000 | 86 |
| 458 | 20240409 | 114800 | 2342039650 | 42000 | 42000 | 42000 | 42000 | 16 |
| 459 | 20240409 | 114700 | 2341367650 | 42000 | 42000 | 42000 | 42000 | 18 |
| 460 | 20240409 | 114600 | 2340611650 | 42000 | 42050 | 42050 | 42000 | 258 |
| 461 | 20240409 | 114500 | 2329767450 | 42050 | 42050 | 42100 | 42050 | 32 |
| 462 | 20240409 | 114400 | 2328421200 | 42050 | 42000 | 42050 | 42000 | 42 |
| 463 | 20240409 | 114300 | 2326656150 | 42050 | 42000 | 42100 | 42000 | 15 |
| 464 | 20240409 | 114200 | 2326025800 | 42050 | 42000 | 42050 | 42000 | 78 |
| 465 | 20240409 | 114100 | 2322749500 | 42000 | 42000 | 42100 | 41950 | 410 |
| 466 | 20240409 | 114000 | 2305517450 | 41950 | 41900 | 41950 | 41850 | 123 |
| 467 | 20240409 | 113900 | 2300360250 | 41850 | 41850 | 41850 | 41850 | 14 |
| 468 | 20240409 | 113800 | 2299774350 | 41850 | 41850 | 41850 | 41850 | 53 |
| 469 | 20240409 | 113700 | 2297556300 | 41800 | 41850 | 41850 | 41800 | 10 |
| 470 | 20240409 | 113600 | 2297138200 | 41800 | 41850 | 41850 | 41800 | 434 |
| 471 | 20240409 | 113500 | 2278976300 | 41850 | 41900 | 41900 | 41850 | 299 |
| 472 | 20240409 | 113400 | 2266448350 | 41900 | 41900 | 41900 | 41900 | 72 |
| 473 | 20240409 | 113300 | 2263431550 | 41900 | 41900 | 41950 | 41900 | 78 |
| 474 | 20240409 | 113200 | 2260162650 | 41900 | 41900 | 41950 | 41900 | 51 |
| 475 | 20240409 | 113100 | 2258025500 | 41900 | 41900 | 41900 | 41900 | 109 |
| 476 | 20240409 | 113000 | 2253458400 | 41900 | 41900 | 41900 | 41900 | 31 |
| 477 | 20240409 | 112900 | 2252159500 | 41950 | 41900 | 41950 | 41900 | 37 |
| 478 | 20240409 | 112800 | 2250608300 | 41900 | 41900 | 41900 | 41900 | 34 |
| 479 | 20240409 | 112700 | 2249183700 | 41900 | 41900 | 41900 | 41900 | 45 |
| 480 | 20240409 | 112600 | 2247298200 | 41950 | 41900 | 41950 | 41900 | 71 |
| 481 | 20240409 | 112500 | 2244322750 | 41900 | 41900 | 41900 | 41900 | 10 |
| 482 | 20240409 | 112400 | 2243903750 | 41950 | 41900 | 41950 | 41900 | 7 |
| 483 | 20240409 | 112300 | 2243610400 | 41900 | 41950 | 41950 | 41900 | 63 |
| 484 | 20240409 | 112200 | 2240969650 | 41950 | 41950 | 41950 | 41950 | 47 |
| 485 | 20240409 | 112100 | 2238998000 | 41950 | 41950 | 41950 | 41950 | 49 |
| 486 | 20240409 | 112000 | 2236942450 | 41950 | 41950 | 41950 | 41950 | 161 |
| 487 | 20240409 | 111900 | 2230188500 | 41950 | 41950 | 41950 | 41950 | 13 |
| 488 | 20240409 | 111800 | 2229643150 | 41950 | 41900 | 42000 | 41900 | 16 |
| 489 | 20240409 | 111700 | 2228972150 | 41900 | 41950 | 41950 | 41900 | 246 |
| 490 | 20240409 | 111600 | 2218661850 | 41850 | 41900 | 41900 | 41850 | 40 |
| 491 | 20240409 | 111500 | 2216986000 | 41850 | 41900 | 41900 | 41850 | 33 |
| 492 | 20240409 | 111400 | 2215603450 | 41900 | 41900 | 41900 | 41900 | 110 |
| 493 | 20240409 | 111300 | 2210994450 | 41900 | 41900 | 41900 | 41900 | 26 |
| 494 | 20240409 | 111200 | 2209905050 | 41900 | 41900 | 41900 | 41900 | 85 |
| 495 | 20240409 | 111100 | 2206343550 | 41900 | 41850 | 41900 | 41850 | 124 |
| 496 | 20240409 | 111000 | 2201148400 | 41850 | 41900 | 41900 | 41850 | 15 |
| 497 | 20240409 | 110900 | 2200520600 | 41850 | 41850 | 41850 | 41850 | 104 |
| 498 | 20240409 | 110800 | 2196168200 | 41850 | 41850 | 41850 | 41850 | 27 |
| 499 | 20240409 | 110700 | 2195038250 | 41850 | 41800 | 41850 | 41800 | 17 |
| 500 | 20240409 | 110600 | 2194327000 | 41850 | 41800 | 41900 | 41800 | 303 |
| 501 | 20240409 | 110500 | 2181648650 | 41800 | 41850 | 41850 | 41800 | 14 |
| 502 | 20240409 | 110400 | 2181063300 | 41850 | 41850 | 41850 | 41850 | 13 |
| 503 | 20240409 | 110300 | 2180519250 | 41800 | 41800 | 41800 | 41800 | 201 |
| 504 | 20240409 | 110200 | 2172117450 | 41800 | 41850 | 41850 | 41800 | 17 |
| 505 | 20240409 | 110100 | 2171406300 | 41850 | 41800 | 41850 | 41800 | 32 |
| 506 | 20240409 | 110000 | 2170068100 | 41850 | 41800 | 41850 | 41800 | 46 |
| 507 | 20240409 | 105900 | 2168144650 | 41800 | 41800 | 41800 | 41800 | 46 |
| 508 | 20240409 | 105800 | 2166221850 | 41850 | 41850 | 41850 | 41850 | 65 |
| 509 | 20240409 | 105700 | 2163501600 | 41850 | 42000 | 42000 | 41850 | 175 |
| 510 | 20240409 | 105600 | 2156163500 | 42000 | 42000 | 42000 | 42000 | 247 |
| 511 | 20240409 | 105500 | 2145789500 | 42000 | 42050 | 42050 | 42000 | 417 |
| 512 | 20240409 | 105400 | 2128274300 | 42000 | 42050 | 42050 | 42000 | 23 |
| 513 | 20240409 | 105300 | 2127308150 | 42050 | 42000 | 42050 | 42000 | 19 |
| 514 | 20240409 | 105200 | 2126509500 | 42050 | 42000 | 42050 | 42000 | 48 |
| 515 | 20240409 | 105100 | 2124491350 | 42000 | 42050 | 42050 | 42000 | 23 |
| 516 | 20240409 | 105000 | 2123524250 | 42000 | 42000 | 42000 | 42000 | 32 |
| 517 | 20240409 | 104900 | 2122180250 | 42100 | 42100 | 42100 | 42000 | 76 |
| 518 | 20240409 | 104800 | 2118981150 | 42100 | 42050 | 42100 | 42000 | 180 |
| 519 | 20240409 | 104700 | 2111411300 | 42050 | 42000 | 42050 | 42000 | 161 |
| 520 | 20240409 | 104600 | 2104646600 | 42000 | 42000 | 42000 | 42000 | 153 |
| 521 | 20240409 | 104500 | 2098220600 | 42000 | 42050 | 42050 | 42000 | 11 |
| 522 | 20240409 | 104400 | 2097758350 | 42100 | 42150 | 42150 | 42100 | 228 |
| 523 | 20240409 | 104300 | 2088158300 | 42150 | 42100 | 42200 | 42100 | 1389 |
| 524 | 20240409 | 104200 | 2029611900 | 42150 | 42150 | 42150 | 42100 | 48 |
| 525 | 20240409 | 104100 | 2027590300 | 42100 | 41850 | 42100 | 41850 | 280 |
| 526 | 20240409 | 104000 | 2015844400 | 41850 | 41900 | 41950 | 41850 | 1295 |
| 527 | 20240409 | 103900 | 1961580550 | 41900 | 41800 | 41900 | 41800 | 93 |
| 528 | 20240409 | 103800 | 1957686200 | 41800 | 41850 | 41850 | 41800 | 142 |
| 529 | 20240409 | 103700 | 1951749450 | 41850 | 41850 | 41850 | 41800 | 49 |
| 530 | 20240409 | 103600 | 1949700650 | 41800 | 41850 | 41900 | 41800 | 78 |
| 531 | 20240409 | 103500 | 1946436100 | 41850 | 41850 | 41900 | 41850 | 14 |
| 532 | 20240409 | 103400 | 1945850150 | 41850 | 41850 | 41850 | 41850 | 97 |
| 533 | 20240409 | 103300 | 1941790700 | 41800 | 41800 | 41850 | 41800 | 40 |
| 534 | 20240409 | 103200 | 1940117400 | 41800 | 41850 | 41850 | 41750 | 234 |
| 535 | 20240409 | 103100 | 1930337050 | 41750 | 41800 | 41850 | 41750 | 1328 |
| 536 | 20240409 | 103000 | 1874812100 | 41850 | 41850 | 41850 | 41800 | 119 |
| 537 | 20240409 | 102900 | 1869834550 | 41850 | 41900 | 41900 | 41850 | 171 |
| 538 | 20240409 | 102800 | 1862673300 | 41900 | 41950 | 41950 | 41900 | 65 |
| 539 | 20240409 | 102700 | 1859947950 | 42000 | 42100 | 42100 | 41950 | 341 |
| 540 | 20240409 | 102600 | 1845611050 | 42100 | 42100 | 42100 | 42000 | 601 |
| 541 | 20240409 | 102500 | 1820313450 | 42100 | 42150 | 42150 | 42100 | 262 |
| 542 | 20240409 | 102400 | 1809272800 | 42150 | 42100 | 42150 | 42100 | 242 |
| 543 | 20240409 | 102300 | 1799083600 | 42100 | 42050 | 42100 | 42050 | 65 |
| 544 | 20240409 | 102200 | 1796349900 | 42000 | 42000 | 42050 | 42000 | 335 |
| 545 | 20240409 | 102100 | 1782279650 | 41950 | 41900 | 42000 | 41900 | 1011 |
| 546 | 20240409 | 102000 | 1739915750 | 41900 | 41800 | 41900 | 41700 | 1375 |
| 547 | 20240409 | 101900 | 1682407050 | 41750 | 41800 | 41800 | 41700 | 851 |
| 548 | 20240409 | 101800 | 1646903750 | 41800 | 41750 | 41800 | 41750 | 228 |
| 549 | 20240409 | 101700 | 1637383550 | 41750 | 41800 | 41900 | 41650 | 2025 |
| 550 | 20240409 | 101600 | 1552904800 | 41800 | 41900 | 41900 | 41800 | 730 |
| 551 | 20240409 | 101500 | 1522373900 | 41900 | 41850 | 41900 | 41850 | 58 |
| 552 | 20240409 | 101400 | 1519945100 | 41850 | 42050 | 42100 | 41850 | 821 |
| 553 | 20240409 | 101300 | 1485542950 | 41900 | 42000 | 42000 | 41900 | 232 |
| 554 | 20240409 | 101200 | 1475807500 | 41850 | 41850 | 41950 | 41850 | 483 |
| 555 | 20240409 | 101100 | 1455586750 | 41850 | 41900 | 41900 | 41850 | 427 |
| 556 | 20240409 | 101000 | 1437702100 | 41900 | 41900 | 41900 | 41850 | 826 |
| 557 | 20240409 | 100900 | 1403113400 | 41950 | 41950 | 42000 | 41900 | 196 |
| 558 | 20240409 | 100800 | 1394893650 | 41950 | 41850 | 42000 | 41850 | 1553 |
| 559 | 20240409 | 100700 | 1329812300 | 41800 | 41950 | 41950 | 41800 | 650 |
| 560 | 20240409 | 100600 | 1302576300 | 41950 | 42400 | 42400 | 41950 | 6778 |
| 561 | 20240409 | 100500 | 1017210700 | 42400 | 42450 | 42450 | 42400 | 89 |
| 562 | 20240409 | 100400 | 1013435600 | 42350 | 42400 | 42450 | 42350 | 345 |
| 563 | 20240409 | 100300 | 998807900 | 42400 | 42450 | 42450 | 42400 | 168 |
| 564 | 20240409 | 100200 | 991677950 | 42450 | 42450 | 42500 | 42400 | 1312 |
| 565 | 20240409 | 100100 | 936014500 | 42450 | 42500 | 42600 | 42450 | 310 |
| 566 | 20240409 | 100000 | 922842000 | 42450 | 42500 | 42600 | 42450 | 498 |
| 567 | 20240409 | 095900 | 901679850 | 42500 | 42500 | 42550 | 42500 | 147 |
| 568 | 20240409 | 095800 | 895431550 | 42550 | 42600 | 42600 | 42500 | 36 |
| 569 | 20240409 | 095700 | 893900000 | 42550 | 42600 | 42600 | 42550 | 749 |
| 570 | 20240409 | 095600 | 862029550 | 42600 | 42600 | 42600 | 42600 | 13 |
| 571 | 20240409 | 095500 | 861475750 | 42600 | 42600 | 42600 | 42550 | 102 |
| 572 | 20240409 | 095400 | 857131900 | 42600 | 42550 | 42600 | 42550 | 6 |
| 573 | 20240409 | 095300 | 856876350 | 42550 | 42600 | 42600 | 42550 | 88 |
| 574 | 20240409 | 095200 | 853128050 | 42650 | 42700 | 42700 | 42650 | 31 |
| 575 | 20240409 | 095100 | 851804400 | 42700 | 42650 | 42700 | 42600 | 14 |
| 576 | 20240409 | 095000 | 851207500 | 42600 | 42650 | 42700 | 42600 | 712 |
| 577 | 20240409 | 094900 | 820861400 | 42650 | 42650 | 42650 | 42600 | 109 |
| 578 | 20240409 | 094800 | 816212600 | 42650 | 42650 | 42650 | 42600 | 147 |
| 579 | 20240409 | 094700 | 809948850 | 42650 | 42650 | 42650 | 42650 | 377 |
| 580 | 20240409 | 094600 | 793869800 | 42600 | 42600 | 42600 | 42600 | 166 |
| 581 | 20240409 | 094500 | 786798200 | 42600 | 42550 | 42600 | 42550 | 623 |
| 582 | 20240409 | 094400 | 760282600 | 42550 | 42500 | 42550 | 42500 | 117 |
| 583 | 20240409 | 094300 | 755304750 | 42550 | 42550 | 42550 | 42500 | 17 |
| 584 | 20240409 | 094200 | 754581900 | 42550 | 42550 | 42550 | 42550 | 135 |
| 585 | 20240409 | 094100 | 748837650 | 42550 | 42550 | 42600 | 42550 | 151 |
| 586 | 20240409 | 094000 | 742409850 | 42500 | 42500 | 42500 | 42500 | 116 |
| 587 | 20240409 | 093900 | 737479850 | 42400 | 42500 | 42500 | 42400 | 145 |
| 588 | 20240409 | 093800 | 731322600 | 42450 | 42600 | 42600 | 42450 | 914 |
| 589 | 20240409 | 093700 | 692465550 | 42650 | 42650 | 42650 | 42550 | 237 |
| 590 | 20240409 | 093600 | 682367450 | 42650 | 42800 | 42800 | 42650 | 752 |
| 591 | 20240409 | 093500 | 650248650 | 42800 | 42750 | 42800 | 42700 | 76 |
| 592 | 20240409 | 093400 | 647000400 | 42700 | 42700 | 42700 | 42700 | 279 |
| 593 | 20240409 | 093300 | 635087100 | 42650 | 42600 | 42700 | 42600 | 310 |
| 594 | 20240409 | 093200 | 621861850 | 42600 | 42800 | 42800 | 42600 | 571 |
| 595 | 20240409 | 093100 | 597491400 | 42800 | 42900 | 42900 | 42800 | 411 |
| 596 | 20240409 | 093000 | 579870800 | 42950 | 43000 | 43000 | 42950 | 108 |
| 597 | 20240409 | 092900 | 575228650 | 43000 | 43100 | 43100 | 43000 | 46 |
| 598 | 20240409 | 092800 | 573249550 | 43100 | 43100 | 43100 | 43100 | 13 |
| 599 | 20240409 | 092700 | 572689250 | 43100 | 43050 | 43100 | 43050 | 285 |
| 600 | 20240409 | 092600 | 560418850 | 43050 | 43050 | 43050 | 43050 | 150 |
| 601 | 20240409 | 092500 | 553961350 | 43050 | 43050 | 43100 | 43050 | 185 |
| 602 | 20240409 | 092400 | 545993850 | 43050 | 43100 | 43100 | 43050 | 32 |
| 603 | 20240409 | 092300 | 544615950 | 43100 | 42950 | 43100 | 42950 | 246 |
| 604 | 20240409 | 092200 | 534035600 | 43000 | 42900 | 43000 | 42900 | 401 |
| 605 | 20240409 | 092100 | 516813200 | 42900 | 42950 | 42950 | 42900 | 169 |
| 606 | 20240409 | 092000 | 509555150 | 42950 | 43000 | 43000 | 42950 | 361 |
| 607 | 20240409 | 091900 | 494043650 | 43000 | 43200 | 43200 | 43000 | 1227 |
| 608 | 20240409 | 091800 | 441147000 | 43150 | 43100 | 43150 | 43100 | 261 |
| 609 | 20240409 | 091700 | 429885300 | 43050 | 43050 | 43100 | 43050 | 116 |
| 610 | 20240409 | 091600 | 424891250 | 43000 | 43200 | 43200 | 43000 | 360 |
| 611 | 20240409 | 091500 | 409394650 | 43150 | 43000 | 43150 | 43000 | 901 |
| 612 | 20240409 | 091400 | 370573450 | 43000 | 43000 | 43000 | 42950 | 238 |
| 613 | 20240409 | 091300 | 360343900 | 43000 | 42950 | 43000 | 42950 | 233 |
| 614 | 20240409 | 091200 | 350333300 | 42900 | 42900 | 42900 | 42850 | 312 |
| 615 | 20240409 | 091100 | 336952750 | 42850 | 42700 | 42850 | 42700 | 252 |
| 616 | 20240409 | 091000 | 326172850 | 42700 | 42500 | 42700 | 42450 | 493 |
| 617 | 20240409 | 090900 | 305146000 | 42500 | 42500 | 42500 | 42500 | 180 |
| 618 | 20240409 | 090800 | 297496000 | 42500 | 42600 | 42600 | 42450 | 339 |
| 619 | 20240409 | 090700 | 283104450 | 42500 | 42450 | 42600 | 42300 | 536 |
| 620 | 20240409 | 090600 | 260364650 | 42500 | 42500 | 42600 | 42450 | 228 |
| 621 | 20240409 | 090500 | 250675750 | 42600 | 42600 | 42800 | 42500 | 317 |
| 622 | 20240409 | 090400 | 237186750 | 42600 | 42650 | 42800 | 42500 | 232 |
| 623 | 20240409 | 090300 | 227307150 | 42600 | 42850 | 42850 | 42600 | 336 |
| 624 | 20240409 | 090200 | 212963750 | 42850 | 42950 | 42950 | 42850 | 682 |
| 625 | 20240409 | 090100 | 183708550 | 42950 | 42950 | 42950 | 42850 | 1355 |
| 626 | 20240409 | 090000 | 125599650 | 43050 | 42850 | 43100 | 42850 | 2918 |