33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 190600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 1393 |
| 3 | 20240409 | 190500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20240409 | 190400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20240409 | 190300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20240409 | 190200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20240409 | 190100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20240409 | 190000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20240409 | 185900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20240409 | 185800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20240409 | 185700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20240409 | 185600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20240409 | 185500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20240409 | 185400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20240409 | 185300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20240409 | 185200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20240409 | 185100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20240409 | 185000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20240409 | 184900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20240409 | 184800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20240409 | 184700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20240409 | 184600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20240409 | 184500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20240409 | 184400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20240409 | 184300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20240409 | 184200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20240409 | 184100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20240409 | 184000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20240409 | 183900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20240409 | 183800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20240409 | 183700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20240409 | 183600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 1393 |
| 33 | 20240409 | 183500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20240409 | 183400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20240409 | 183300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20240409 | 183200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20240409 | 183100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20240409 | 183000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20240409 | 182900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20240409 | 182800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20240409 | 182700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20240409 | 182600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20240409 | 182500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20240409 | 182400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20240409 | 182300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20240409 | 182200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20240409 | 182100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20240409 | 182000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20240409 | 181900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20240409 | 181800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20240409 | 181700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20240409 | 181600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20240409 | 181500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20240409 | 181400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20240409 | 181300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20240409 | 181200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20240409 | 181100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20240409 | 181000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20240409 | 180900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20240409 | 180800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20240409 | 180700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20240409 | 180600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 1393 |
| 63 | 20240409 | 180500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20240409 | 180400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20240409 | 180300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20240409 | 180200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20240409 | 180100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20240409 | 180000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20240409 | 175900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20240409 | 175800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20240409 | 175700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20240409 | 175600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20240409 | 175500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20240409 | 175400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20240409 | 175300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20240409 | 175200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20240409 | 175100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20240409 | 175000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20240409 | 174900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20240409 | 174800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20240409 | 174700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20240409 | 174600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20240409 | 174500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20240409 | 174400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20240409 | 174300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20240409 | 174200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20240409 | 174100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20240409 | 174000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20240409 | 173900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20240409 | 173800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20240409 | 173700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20240409 | 173600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 1393 |
| 93 | 20240409 | 173500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20240409 | 173400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20240409 | 173300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20240409 | 173200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20240409 | 173100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20240409 | 173000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20240409 | 172900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20240409 | 172800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20240409 | 172700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20240409 | 172600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20240409 | 172500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20240409 | 172400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20240409 | 172300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20240409 | 172200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20240409 | 172100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20240409 | 172000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20240409 | 171900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20240409 | 171800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20240409 | 171700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20240409 | 171600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20240409 | 171500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20240409 | 171400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20240409 | 171300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20240409 | 171200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20240409 | 171100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20240409 | 171000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20240409 | 170900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20240409 | 170800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20240409 | 170700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20240409 | 170600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 1393 |
| 123 | 20240409 | 170500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20240409 | 170400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20240409 | 170300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20240409 | 170200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20240409 | 170100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20240409 | 170000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20240409 | 165900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20240409 | 165800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20240409 | 165700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20240409 | 165600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20240409 | 165500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20240409 | 165400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20240409 | 165300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20240409 | 165200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20240409 | 165100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20240409 | 165000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20240409 | 164900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20240409 | 164800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20240409 | 164700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20240409 | 164600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20240409 | 164500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20240409 | 164400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20240409 | 164300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20240409 | 164200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20240409 | 164100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20240409 | 164000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20240409 | 163900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20240409 | 163800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20240409 | 163700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20240409 | 163600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 1393 |
| 153 | 20240409 | 163500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20240409 | 163400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20240409 | 163300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20240409 | 163200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20240409 | 163100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20240409 | 163000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20240409 | 162900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20240409 | 162800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20240409 | 162700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20240409 | 162600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20240409 | 162500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20240409 | 162400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20240409 | 162300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20240409 | 162200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20240409 | 162100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20240409 | 162000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20240409 | 161900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20240409 | 161800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20240409 | 161700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20240409 | 161600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20240409 | 161500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20240409 | 161400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20240409 | 161300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20240409 | 161200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20240409 | 161100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20240409 | 161000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20240409 | 160900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20240409 | 160800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20240409 | 160700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20240409 | 160600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 1393 |
| 183 | 20240409 | 160500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20240409 | 160400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20240409 | 160300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20240409 | 160200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20240409 | 160100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20240409 | 160000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20240409 | 155900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20240409 | 155800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20240409 | 155700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20240409 | 155600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20240409 | 155500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20240409 | 155400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20240409 | 155300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20240409 | 155200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20240409 | 155100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240409 | 155000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20240409 | 154900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240409 | 154800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240409 | 154700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240409 | 154600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240409 | 154500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20240409 | 154400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20240409 | 154300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20240409 | 154200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20240409 | 154100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20240409 | 154000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20240409 | 153900 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20240409 | 153800 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20240409 | 153700 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20240409 | 153600 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 1393 |
| 213 | 20240409 | 153500 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20240409 | 153400 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20240409 | 153300 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20240409 | 153200 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20240409 | 153100 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20240409 | 153000 | 10958472650 | 41400 | 41400 | 41400 | 41400 | 1393 |
| 219 | 20240409 | 152900 | 10900802450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 220 | 20240409 | 152800 | 10900802450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 221 | 20240409 | 152700 | 10900802450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 222 | 20240409 | 152600 | 10900802450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 223 | 20240409 | 152500 | 10900802450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 224 | 20240409 | 152400 | 10900802450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 225 | 20240409 | 152300 | 10900802450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 226 | 20240409 | 152200 | 10900802450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 227 | 20240409 | 152100 | 10900802450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 228 | 20240409 | 152000 | 10900802450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 229 | 20240409 | 151900 | 10900802450 | 41550 | 41550 | 41550 | 41500 | 158 |
| 230 | 20240409 | 151800 | 10894237600 | 41550 | 41550 | 41600 | 41500 | 359 |
| 231 | 20240409 | 151700 | 10879321150 | 41600 | 41550 | 41600 | 41550 | 34 |
| 232 | 20240409 | 151600 | 10877907600 | 41600 | 41550 | 41600 | 41550 | 302 |
| 233 | 20240409 | 151500 | 10865359350 | 41550 | 41550 | 41600 | 41550 | 36 |
| 234 | 20240409 | 151400 | 10863863300 | 41550 | 41600 | 41600 | 41550 | 1253 |
| 235 | 20240409 | 151300 | 10811797650 | 41550 | 41650 | 41650 | 41550 | 320 |
| 236 | 20240409 | 151200 | 10798485750 | 41650 | 41600 | 41750 | 41600 | 105 |
| 237 | 20240409 | 151100 | 10794112550 | 41650 | 41700 | 41750 | 41650 | 59 |
| 238 | 20240409 | 151000 | 10791651300 | 41650 | 41650 | 41650 | 41600 | 42 |
| 239 | 20240409 | 150900 | 10789903200 | 41800 | 41800 | 41800 | 41650 | 237 |
| 240 | 20240409 | 150800 | 10780022950 | 41800 | 41750 | 41800 | 41750 | 196 |
| 241 | 20240409 | 150700 | 10771833550 | 41600 | 41800 | 41800 | 41550 | 339 |
| 242 | 20240409 | 150600 | 10757690050 | 41800 | 41800 | 41850 | 41700 | 272 |
| 243 | 20240409 | 150500 | 10746310800 | 41850 | 41700 | 41850 | 41600 | 611 |
| 244 | 20240409 | 150400 | 10720762400 | 41650 | 41800 | 41800 | 41650 | 597 |
| 245 | 20240409 | 150300 | 10695825850 | 41800 | 41850 | 41850 | 41650 | 274 |
| 246 | 20240409 | 150200 | 10684383250 | 41800 | 41800 | 41850 | 41650 | 411 |
| 247 | 20240409 | 150100 | 10667207750 | 41650 | 41650 | 41650 | 41600 | 292 |
| 248 | 20240409 | 150000 | 10655046150 | 41550 | 41450 | 41550 | 41450 | 240 |
| 249 | 20240409 | 145900 | 10645082450 | 41450 | 41350 | 41450 | 41300 | 1988 |
| 250 | 20240409 | 145800 | 10562820150 | 41300 | 41350 | 41400 | 41300 | 350 |
| 251 | 20240409 | 145700 | 10548341950 | 41400 | 41450 | 41450 | 41350 | 1019 |
| 252 | 20240409 | 145600 | 10506143700 | 41450 | 41600 | 41600 | 41450 | 473 |
| 253 | 20240409 | 145500 | 10486509100 | 41550 | 41650 | 41650 | 41550 | 414 |
| 254 | 20240409 | 145400 | 10469279700 | 41650 | 41700 | 41700 | 41600 | 627 |
| 255 | 20240409 | 145300 | 10443151400 | 41750 | 41850 | 41850 | 41700 | 1737 |
| 256 | 20240409 | 145200 | 10370618350 | 41800 | 41850 | 41850 | 41800 | 615 |
| 257 | 20240409 | 145100 | 10344892850 | 41850 | 41750 | 41850 | 41750 | 465 |
| 258 | 20240409 | 145000 | 10325454200 | 41800 | 41750 | 41800 | 41700 | 379 |
| 259 | 20240409 | 144900 | 10309626500 | 41750 | 41700 | 41750 | 41700 | 426 |
| 260 | 20240409 | 144800 | 10291844700 | 41700 | 41650 | 41700 | 41650 | 176 |
| 261 | 20240409 | 144700 | 10284506100 | 41700 | 41750 | 41750 | 41700 | 561 |
| 262 | 20240409 | 144600 | 10261088500 | 41700 | 41700 | 41750 | 41700 | 435 |
| 263 | 20240409 | 144500 | 10242943050 | 41700 | 41700 | 41700 | 41700 | 95 |
| 264 | 20240409 | 144400 | 10238981550 | 41700 | 41700 | 41700 | 41650 | 115 |
| 265 | 20240409 | 144300 | 10234186550 | 41750 | 41750 | 41750 | 41700 | 154 |
| 266 | 20240409 | 144200 | 10227757300 | 41750 | 41700 | 41750 | 41650 | 423 |
| 267 | 20240409 | 144100 | 10210114300 | 41700 | 41700 | 41700 | 41650 | 307 |
| 268 | 20240409 | 144000 | 10197314150 | 41700 | 41700 | 41750 | 41600 | 1632 |
| 269 | 20240409 | 143900 | 10129294450 | 41750 | 41750 | 41750 | 41700 | 21 |
| 270 | 20240409 | 143800 | 10128418050 | 41750 | 41800 | 41850 | 41750 | 947 |
| 271 | 20240409 | 143700 | 10088845800 | 41850 | 41800 | 41850 | 41800 | 78 |
| 272 | 20240409 | 143600 | 10085583100 | 41850 | 41650 | 41850 | 41650 | 561 |
| 273 | 20240409 | 143500 | 10062152400 | 41700 | 41650 | 41700 | 41650 | 461 |
| 274 | 20240409 | 143400 | 10042929350 | 41700 | 41650 | 41700 | 41650 | 207 |
| 275 | 20240409 | 143300 | 10034298950 | 41650 | 41700 | 41700 | 41650 | 668 |
| 276 | 20240409 | 143200 | 10006446350 | 41700 | 41600 | 41700 | 41600 | 137 |
| 277 | 20240409 | 143100 | 10000738600 | 41600 | 41500 | 41600 | 41500 | 154 |
| 278 | 20240409 | 143000 | 9994344900 | 41500 | 41550 | 41550 | 41500 | 162 |
| 279 | 20240409 | 142900 | 9987615000 | 41600 | 41450 | 41700 | 41400 | 529 |
| 280 | 20240409 | 142800 | 9965619500 | 41450 | 41400 | 41450 | 41400 | 211 |
| 281 | 20240409 | 142700 | 9956877750 | 41400 | 41450 | 41450 | 41400 | 112 |
| 282 | 20240409 | 142600 | 9952239550 | 41450 | 41450 | 41500 | 41450 | 327 |
| 283 | 20240409 | 142500 | 9938685350 | 41400 | 41400 | 41500 | 41400 | 323 |
| 284 | 20240409 | 142400 | 9925306400 | 41400 | 41400 | 41450 | 41400 | 340 |
| 285 | 20240409 | 142300 | 9911229100 | 41450 | 41500 | 41500 | 41450 | 758 |
| 286 | 20240409 | 142200 | 9879775700 | 41500 | 41550 | 41550 | 41500 | 829 |
| 287 | 20240409 | 142100 | 9845343200 | 41550 | 41650 | 41750 | 41550 | 535 |
| 288 | 20240409 | 142000 | 9823062850 | 41700 | 41800 | 41800 | 41650 | 825 |
| 289 | 20240409 | 141900 | 9788622100 | 41700 | 41750 | 41800 | 41650 | 510 |
| 290 | 20240409 | 141800 | 9767346200 | 41750 | 41750 | 41750 | 41700 | 1463 |
| 291 | 20240409 | 141700 | 9706323650 | 41750 | 41750 | 41800 | 41700 | 662 |
| 292 | 20240409 | 141600 | 9678692650 | 41750 | 41700 | 41800 | 41700 | 737 |
| 293 | 20240409 | 141500 | 9647920450 | 41750 | 41750 | 41750 | 41700 | 1351 |
| 294 | 20240409 | 141400 | 9591516400 | 41750 | 41800 | 41800 | 41750 | 475 |
| 295 | 20240409 | 141300 | 9571668850 | 41750 | 41750 | 41800 | 41750 | 451 |
| 296 | 20240409 | 141200 | 9552835750 | 41750 | 41750 | 41800 | 41750 | 147 |
| 297 | 20240409 | 141100 | 9546697400 | 41750 | 41750 | 41800 | 41750 | 405 |
| 298 | 20240409 | 141000 | 9529786050 | 41750 | 41750 | 41800 | 41750 | 378 |
| 299 | 20240409 | 140900 | 9514003550 | 41700 | 41700 | 41800 | 41700 | 1456 |
| 300 | 20240409 | 140800 | 9453219200 | 41700 | 41700 | 41750 | 41700 | 176 |
| 301 | 20240409 | 140700 | 9445876850 | 41750 | 41700 | 41750 | 41700 | 341 |
| 302 | 20240409 | 140600 | 9431651950 | 41700 | 41750 | 41750 | 41700 | 186 |
| 303 | 20240409 | 140500 | 9423891700 | 41700 | 41700 | 41750 | 41650 | 942 |
| 304 | 20240409 | 140400 | 9384629700 | 41700 | 41700 | 41750 | 41650 | 170 |
| 305 | 20240409 | 140300 | 9377542600 | 41700 | 41700 | 41700 | 41650 | 765 |
| 306 | 20240409 | 140200 | 9345652000 | 41650 | 41650 | 41650 | 41600 | 347 |
| 307 | 20240409 | 140100 | 9331201400 | 41600 | 41550 | 41600 | 41550 | 486 |
| 308 | 20240409 | 140000 | 9310992950 | 41600 | 41600 | 41650 | 41550 | 425 |
| 309 | 20240409 | 135900 | 9293307300 | 41600 | 41550 | 41650 | 41550 | 623 |
| 310 | 20240409 | 135800 | 9267388500 | 41550 | 41600 | 41600 | 41550 | 251 |
| 311 | 20240409 | 135700 | 9256950800 | 41600 | 41550 | 41650 | 41550 | 327 |
| 312 | 20240409 | 135600 | 9243355050 | 41550 | 41550 | 41650 | 41550 | 272 |
| 313 | 20240409 | 135500 | 9232043500 | 41550 | 41500 | 41550 | 41450 | 292 |
| 314 | 20240409 | 135400 | 9219927750 | 41500 | 41400 | 41550 | 41350 | 425 |
| 315 | 20240409 | 135300 | 9202314650 | 41400 | 41400 | 41550 | 41350 | 345 |
| 316 | 20240409 | 135200 | 9188030450 | 41350 | 41450 | 41450 | 41350 | 249 |
| 317 | 20240409 | 135100 | 9177722050 | 41450 | 41400 | 41500 | 41300 | 444 |
| 318 | 20240409 | 135000 | 9159350850 | 41400 | 41450 | 41450 | 41400 | 505 |
| 319 | 20240409 | 134900 | 9138441450 | 41450 | 41450 | 41500 | 41350 | 358 |
| 320 | 20240409 | 134800 | 9123617500 | 41400 | 41550 | 41600 | 41400 | 1225 |
| 321 | 20240409 | 134700 | 9072799400 | 41650 | 41450 | 41650 | 41450 | 561 |
| 322 | 20240409 | 134600 | 9049472400 | 41450 | 41400 | 41500 | 41400 | 391 |
| 323 | 20240409 | 134500 | 9033267250 | 41450 | 41350 | 41500 | 41350 | 162 |
| 324 | 20240409 | 134400 | 9026553950 | 41300 | 41400 | 41450 | 41300 | 684 |
| 325 | 20240409 | 134300 | 8998242300 | 41450 | 41450 | 41500 | 41300 | 303 |
| 326 | 20240409 | 134200 | 8985693050 | 41450 | 41250 | 41550 | 41250 | 344 |
| 327 | 20240409 | 134100 | 8971460500 | 41200 | 41250 | 41300 | 41200 | 289 |
| 328 | 20240409 | 134000 | 8959538800 | 41250 | 41400 | 41400 | 41150 | 744 |
| 329 | 20240409 | 133900 | 8928792000 | 41450 | 41500 | 41500 | 41400 | 475 |
| 330 | 20240409 | 133800 | 8909086750 | 41500 | 41500 | 41550 | 41500 | 487 |
| 331 | 20240409 | 133700 | 8888861500 | 41500 | 41650 | 41650 | 41500 | 509 |
| 332 | 20240409 | 133600 | 8867712650 | 41650 | 41600 | 41650 | 41550 | 475 |
| 333 | 20240409 | 133500 | 8847959800 | 41600 | 41650 | 41750 | 41600 | 416 |
| 334 | 20240409 | 133400 | 8830624500 | 41650 | 41750 | 41750 | 41600 | 992 |
| 335 | 20240409 | 133300 | 8789268900 | 41750 | 41700 | 41750 | 41650 | 685 |
| 336 | 20240409 | 133200 | 8760701800 | 41700 | 41700 | 41750 | 41650 | 488 |
| 337 | 20240409 | 133100 | 8740353650 | 41700 | 41600 | 41700 | 41600 | 932 |
| 338 | 20240409 | 133000 | 8701530050 | 41650 | 41500 | 41650 | 41450 | 793 |
| 339 | 20240409 | 132900 | 8668587550 | 41500 | 41450 | 41600 | 41450 | 1192 |
| 340 | 20240409 | 132800 | 8619092350 | 41450 | 41450 | 41600 | 41400 | 453 |
| 341 | 20240409 | 132700 | 8600308850 | 41450 | 41400 | 41450 | 41400 | 658 |
| 342 | 20240409 | 132600 | 8573058600 | 41450 | 41550 | 41600 | 41350 | 811 |
| 343 | 20240409 | 132500 | 8539394950 | 41550 | 41500 | 41600 | 41500 | 2402 |
| 344 | 20240409 | 132400 | 8439623550 | 41500 | 41350 | 41500 | 41350 | 1012 |
| 345 | 20240409 | 132300 | 8397677150 | 41350 | 41350 | 41400 | 41350 | 463 |
| 346 | 20240409 | 132200 | 8378520050 | 41350 | 41300 | 41400 | 41300 | 287 |
| 347 | 20240409 | 132100 | 8366653650 | 41300 | 41350 | 41350 | 41300 | 439 |
| 348 | 20240409 | 132000 | 8348512050 | 41300 | 41300 | 41350 | 41250 | 339 |
| 349 | 20240409 | 131900 | 8334511100 | 41300 | 41300 | 41300 | 41250 | 625 |
| 350 | 20240409 | 131800 | 8308708000 | 41300 | 41250 | 41300 | 41250 | 993 |
| 351 | 20240409 | 131700 | 8267710250 | 41250 | 41200 | 41300 | 41200 | 2239 |
| 352 | 20240409 | 131600 | 8175320750 | 41200 | 41150 | 41200 | 41150 | 208 |
| 353 | 20240409 | 131500 | 8166758050 | 41150 | 41100 | 41200 | 41100 | 1113 |
| 354 | 20240409 | 131400 | 8120934450 | 41100 | 41100 | 41150 | 41100 | 439 |
| 355 | 20240409 | 131300 | 8102880950 | 41100 | 41050 | 41150 | 41050 | 539 |
| 356 | 20240409 | 131200 | 8080730950 | 41050 | 41050 | 41150 | 41050 | 552 |
| 357 | 20240409 | 131100 | 8058036950 | 41050 | 41000 | 41050 | 41000 | 1000 |
| 358 | 20240409 | 131000 | 8016998650 | 41000 | 41000 | 41050 | 41000 | 285 |
| 359 | 20240409 | 130900 | 8005311900 | 41000 | 41050 | 41050 | 41000 | 596 |
| 360 | 20240409 | 130800 | 7980873450 | 41050 | 41000 | 41050 | 41000 | 335 |
| 361 | 20240409 | 130700 | 7967138350 | 41050 | 41000 | 41050 | 41000 | 178 |
| 362 | 20240409 | 130600 | 7959837900 | 41000 | 41000 | 41000 | 41000 | 303 |
| 363 | 20240409 | 130500 | 7947414900 | 41000 | 41050 | 41050 | 41000 | 302 |
| 364 | 20240409 | 130400 | 7935031150 | 41000 | 41000 | 41050 | 41000 | 566 |
| 365 | 20240409 | 130300 | 7911803050 | 41000 | 41050 | 41050 | 41000 | 263 |
| 366 | 20240409 | 130200 | 7901016700 | 41050 | 41050 | 41050 | 41000 | 390 |
| 367 | 20240409 | 130100 | 7885017950 | 41000 | 40950 | 41000 | 40950 | 362 |
| 368 | 20240409 | 130000 | 7870184200 | 40950 | 41050 | 41050 | 40950 | 530 |
| 369 | 20240409 | 125900 | 7848464900 | 41050 | 41050 | 41050 | 41000 | 304 |
| 370 | 20240409 | 125800 | 7835995650 | 41050 | 41000 | 41050 | 41000 | 342 |
| 371 | 20240409 | 125700 | 7821971200 | 41050 | 41050 | 41050 | 41000 | 279 |
| 372 | 20240409 | 125600 | 7810528650 | 41000 | 41050 | 41100 | 41000 | 658 |
| 373 | 20240409 | 125500 | 7783521950 | 41050 | 41050 | 41050 | 41050 | 162 |
| 374 | 20240409 | 125400 | 7776871850 | 41050 | 41100 | 41100 | 41050 | 283 |
| 375 | 20240409 | 125300 | 7765250850 | 41050 | 41050 | 41100 | 41000 | 434 |
| 376 | 20240409 | 125200 | 7747438100 | 41050 | 41000 | 41050 | 41000 | 254 |
| 377 | 20240409 | 125100 | 7737019950 | 41000 | 41050 | 41050 | 41000 | 950 |
| 378 | 20240409 | 125000 | 7698055000 | 41050 | 41100 | 41100 | 41000 | 520 |
| 379 | 20240409 | 124900 | 7676709100 | 41100 | 41050 | 41100 | 41000 | 279 |
| 380 | 20240409 | 124800 | 7665258750 | 41100 | 41100 | 41150 | 41050 | 399 |
| 381 | 20240409 | 124700 | 7648862600 | 41100 | 41000 | 41100 | 40950 | 596 |
| 382 | 20240409 | 124600 | 7624397000 | 41000 | 41000 | 41050 | 40950 | 880 |
| 383 | 20240409 | 124500 | 7588339350 | 41000 | 41000 | 41000 | 40950 | 279 |
| 384 | 20240409 | 124400 | 7576913850 | 40950 | 40900 | 41000 | 40850 | 436 |
| 385 | 20240409 | 124300 | 7559070450 | 40900 | 40850 | 40950 | 40850 | 453 |
| 386 | 20240409 | 124200 | 7540549750 | 40850 | 40800 | 40900 | 40800 | 591 |
| 387 | 20240409 | 124100 | 7516412750 | 40800 | 40700 | 40850 | 40700 | 476 |
| 388 | 20240409 | 124000 | 7497002050 | 40700 | 40700 | 40750 | 40700 | 584 |
| 389 | 20240409 | 123900 | 7473223250 | 40700 | 40650 | 40700 | 40600 | 382 |
| 390 | 20240409 | 123800 | 7457692250 | 40600 | 40550 | 40600 | 40500 | 721 |
| 391 | 20240409 | 123700 | 7428437900 | 40550 | 40600 | 40600 | 40500 | 1066 |
| 392 | 20240409 | 123600 | 7385185200 | 40600 | 40450 | 40600 | 40450 | 769 |
| 393 | 20240409 | 123500 | 7354018800 | 40500 | 40500 | 40500 | 40450 | 170 |
| 394 | 20240409 | 123400 | 7347137850 | 40500 | 40500 | 40550 | 40450 | 1572 |
| 395 | 20240409 | 123300 | 7283471350 | 40450 | 40150 | 40450 | 40150 | 2169 |
| 396 | 20240409 | 123200 | 7196025850 | 40150 | 40100 | 40250 | 40100 | 1501 |
| 397 | 20240409 | 123100 | 7135726400 | 40100 | 40100 | 40150 | 40050 | 490 |
| 398 | 20240409 | 123000 | 7116080950 | 40150 | 40100 | 40150 | 40100 | 503 |
| 399 | 20240409 | 122900 | 7095893250 | 40150 | 40150 | 40200 | 40100 | 502 |
| 400 | 20240409 | 122800 | 7075732350 | 40150 | 40100 | 40150 | 40100 | 346 |
| 401 | 20240409 | 122700 | 7061850900 | 40100 | 40100 | 40100 | 40000 | 362 |
| 402 | 20240409 | 122600 | 7047349750 | 40100 | 40050 | 40100 | 40050 | 186 |
| 403 | 20240409 | 122500 | 7039895400 | 40050 | 40000 | 40050 | 40000 | 449 |
| 404 | 20240409 | 122400 | 7021923100 | 40000 | 40050 | 40050 | 40000 | 153 |
| 405 | 20240409 | 122300 | 7015802250 | 40000 | 40000 | 40000 | 39950 | 821 |
| 406 | 20240409 | 122200 | 6982975350 | 40000 | 40050 | 40100 | 40000 | 467 |
| 407 | 20240409 | 122100 | 6964289750 | 40050 | 40100 | 40100 | 40000 | 387 |
| 408 | 20240409 | 122000 | 6948783500 | 40100 | 40100 | 40100 | 40050 | 143 |
| 409 | 20240409 | 121900 | 6943049600 | 40100 | 40150 | 40150 | 40000 | 301 |
| 410 | 20240409 | 121800 | 6931000350 | 40150 | 40000 | 40200 | 40000 | 588 |
| 411 | 20240409 | 121700 | 6907414050 | 40000 | 40000 | 40000 | 39900 | 361 |
| 412 | 20240409 | 121600 | 6892990650 | 39950 | 39950 | 40000 | 39950 | 265 |
| 413 | 20240409 | 121500 | 6882400600 | 39950 | 39900 | 40050 | 39850 | 406 |
| 414 | 20240409 | 121400 | 6866181000 | 39900 | 39900 | 39900 | 39850 | 252 |
| 415 | 20240409 | 121300 | 6856131400 | 39900 | 39900 | 39900 | 39900 | 321 |
| 416 | 20240409 | 121200 | 6843323500 | 39900 | 40000 | 40000 | 39900 | 421 |
| 417 | 20240409 | 121100 | 6826514900 | 40000 | 40100 | 40100 | 39900 | 177 |
| 418 | 20240409 | 121000 | 6819432300 | 40100 | 40000 | 40100 | 39950 | 234 |
| 419 | 20240409 | 120900 | 6810067150 | 39900 | 39800 | 40000 | 39800 | 369 |
| 420 | 20240409 | 120800 | 6795356450 | 39800 | 39900 | 40000 | 39800 | 513 |
| 421 | 20240409 | 120700 | 6774901500 | 39900 | 39900 | 39950 | 39900 | 232 |
| 422 | 20240409 | 120600 | 6765639750 | 39750 | 39750 | 40000 | 39750 | 473 |
| 423 | 20240409 | 120500 | 6746783300 | 39750 | 39850 | 39850 | 39750 | 602 |
| 424 | 20240409 | 120400 | 6722847600 | 39900 | 39800 | 39900 | 39800 | 359 |
| 425 | 20240409 | 120300 | 6708542650 | 39800 | 39750 | 39850 | 39700 | 1338 |
| 426 | 20240409 | 120200 | 6655281500 | 39800 | 39800 | 39800 | 39700 | 446 |
| 427 | 20240409 | 120100 | 6637545850 | 39800 | 39850 | 39850 | 39800 | 341 |
| 428 | 20240409 | 120000 | 6623962800 | 39800 | 39700 | 39850 | 39700 | 573 |
| 429 | 20240409 | 115900 | 6601171550 | 39750 | 39800 | 39850 | 39700 | 458 |
| 430 | 20240409 | 115800 | 6582951000 | 39800 | 39850 | 39850 | 39700 | 1620 |
| 431 | 20240409 | 115700 | 6518536500 | 39850 | 39850 | 39850 | 39800 | 493 |
| 432 | 20240409 | 115600 | 6498900650 | 39850 | 39850 | 39900 | 39800 | 617 |
| 433 | 20240409 | 115500 | 6474324600 | 39850 | 39900 | 39900 | 39850 | 358 |
| 434 | 20240409 | 115400 | 6460049300 | 39900 | 39950 | 39950 | 39900 | 402 |
| 435 | 20240409 | 115300 | 6443999300 | 39950 | 39900 | 40000 | 39850 | 680 |
| 436 | 20240409 | 115200 | 6416851250 | 39900 | 39950 | 40000 | 39850 | 492 |
| 437 | 20240409 | 115100 | 6397207050 | 39950 | 39900 | 40000 | 39900 | 437 |
| 438 | 20240409 | 115000 | 6379760100 | 39950 | 39900 | 39950 | 39850 | 468 |
| 439 | 20240409 | 114900 | 6361092650 | 39850 | 39900 | 39950 | 39850 | 534 |
| 440 | 20240409 | 114800 | 6339791150 | 39900 | 39900 | 39900 | 39850 | 484 |
| 441 | 20240409 | 114700 | 6320485550 | 39950 | 39950 | 39950 | 39850 | 389 |
| 442 | 20240409 | 114600 | 6304961900 | 39950 | 39900 | 39950 | 39850 | 512 |
| 443 | 20240409 | 114500 | 6284544050 | 39950 | 39900 | 39950 | 39850 | 289 |
| 444 | 20240409 | 114400 | 6273010450 | 39950 | 39900 | 39950 | 39850 | 821 |
| 445 | 20240409 | 114300 | 6240254500 | 39850 | 40000 | 40000 | 39850 | 659 |
| 446 | 20240409 | 114200 | 6213948050 | 39950 | 39900 | 40200 | 39900 | 978 |
| 447 | 20240409 | 114100 | 6174854100 | 39850 | 39850 | 39850 | 39750 | 509 |
| 448 | 20240409 | 114000 | 6154591000 | 39850 | 39750 | 39900 | 39700 | 528 |
| 449 | 20240409 | 113900 | 6133577150 | 39650 | 39800 | 39800 | 39650 | 1811 |
| 450 | 20240409 | 113800 | 6061680200 | 39750 | 39700 | 39750 | 39650 | 964 |
| 451 | 20240409 | 113700 | 6023407850 | 39700 | 39750 | 39800 | 39700 | 1044 |
| 452 | 20240409 | 113600 | 5981935250 | 39750 | 39850 | 39850 | 39750 | 573 |
| 453 | 20240409 | 113500 | 5959127250 | 39850 | 39900 | 39900 | 39800 | 713 |
| 454 | 20240409 | 113400 | 5930715650 | 39900 | 39950 | 39950 | 39850 | 501 |
| 455 | 20240409 | 113300 | 5910722350 | 40000 | 39900 | 40000 | 39850 | 532 |
| 456 | 20240409 | 113200 | 5889497750 | 39850 | 39800 | 39900 | 39800 | 468 |
| 457 | 20240409 | 113100 | 5870847250 | 39800 | 39800 | 39850 | 39750 | 459 |
| 458 | 20240409 | 113000 | 5852585400 | 39750 | 39700 | 39900 | 39700 | 906 |
| 459 | 20240409 | 112900 | 5816564200 | 39750 | 39750 | 39800 | 39700 | 605 |
| 460 | 20240409 | 112800 | 5792523150 | 39750 | 39800 | 39850 | 39750 | 456 |
| 461 | 20240409 | 112700 | 5774382900 | 39800 | 39800 | 39850 | 39750 | 1122 |
| 462 | 20240409 | 112600 | 5729761750 | 39800 | 39800 | 39850 | 39800 | 1206 |
| 463 | 20240409 | 112500 | 5681759150 | 39850 | 39850 | 39850 | 39800 | 638 |
| 464 | 20240409 | 112400 | 5656356450 | 39850 | 39850 | 40000 | 39850 | 676 |
| 465 | 20240409 | 112300 | 5629395150 | 39850 | 39900 | 39900 | 39850 | 540 |
| 466 | 20240409 | 112200 | 5607859650 | 39900 | 39900 | 39950 | 39900 | 418 |
| 467 | 20240409 | 112100 | 5591180850 | 39900 | 39950 | 39950 | 39850 | 534 |
| 468 | 20240409 | 112000 | 5569883000 | 39950 | 39850 | 39950 | 39850 | 348 |
| 469 | 20240409 | 111900 | 5555993300 | 39850 | 39850 | 39850 | 39800 | 556 |
| 470 | 20240409 | 111800 | 5533847550 | 39800 | 39850 | 39850 | 39800 | 441 |
| 471 | 20240409 | 111700 | 5516277950 | 39850 | 39850 | 39900 | 39850 | 618 |
| 472 | 20240409 | 111600 | 5491649250 | 39900 | 39850 | 39900 | 39850 | 458 |
| 473 | 20240409 | 111500 | 5473394550 | 39850 | 40000 | 40000 | 39850 | 488 |
| 474 | 20240409 | 111400 | 5453924450 | 39950 | 39950 | 40000 | 39900 | 415 |
| 475 | 20240409 | 111300 | 5437346200 | 40000 | 39950 | 40000 | 39900 | 544 |
| 476 | 20240409 | 111200 | 5415629300 | 39950 | 39950 | 39950 | 39900 | 696 |
| 477 | 20240409 | 111100 | 5387852050 | 39900 | 40000 | 40000 | 39900 | 788 |
| 478 | 20240409 | 111000 | 5356382750 | 40050 | 40050 | 40050 | 40000 | 824 |
| 479 | 20240409 | 110900 | 5323410150 | 40000 | 40050 | 40050 | 40000 | 483 |
| 480 | 20240409 | 110800 | 5304084250 | 40050 | 40050 | 40050 | 40000 | 572 |
| 481 | 20240409 | 110700 | 5281193850 | 40050 | 40100 | 40100 | 40050 | 370 |
| 482 | 20240409 | 110600 | 5266369850 | 40150 | 40100 | 40150 | 40100 | 376 |
| 483 | 20240409 | 110500 | 5251289600 | 40100 | 40150 | 40150 | 40100 | 643 |
| 484 | 20240409 | 110400 | 5225476350 | 40150 | 40100 | 40150 | 40100 | 368 |
| 485 | 20240409 | 110300 | 5210715800 | 40100 | 40050 | 40150 | 40050 | 561 |
| 486 | 20240409 | 110200 | 5188226600 | 40050 | 40000 | 40050 | 40000 | 538 |
| 487 | 20240409 | 110100 | 5166703550 | 40000 | 40050 | 40050 | 40000 | 556 |
| 488 | 20240409 | 110000 | 5144454000 | 40050 | 40000 | 40100 | 40000 | 487 |
| 489 | 20240409 | 105900 | 5124951000 | 40100 | 40050 | 40100 | 40000 | 688 |
| 490 | 20240409 | 105800 | 5097388400 | 40050 | 40050 | 40050 | 40000 | 1060 |
| 491 | 20240409 | 105700 | 5054974250 | 40000 | 40050 | 40050 | 40000 | 699 |
| 492 | 20240409 | 105600 | 5026992450 | 40050 | 40150 | 40200 | 40050 | 714 |
| 493 | 20240409 | 105500 | 4998341100 | 40150 | 40300 | 40300 | 40150 | 553 |
| 494 | 20240409 | 105400 | 4976093900 | 40350 | 40300 | 40350 | 40300 | 566 |
| 495 | 20240409 | 105300 | 4953270400 | 40300 | 40300 | 40350 | 40300 | 680 |
| 496 | 20240409 | 105200 | 4925865000 | 40300 | 40250 | 40350 | 40250 | 506 |
| 497 | 20240409 | 105100 | 4905480900 | 40250 | 40300 | 40350 | 40250 | 876 |
| 498 | 20240409 | 105000 | 4870209000 | 40350 | 40300 | 40400 | 40250 | 589 |
| 499 | 20240409 | 104900 | 4846473100 | 40300 | 40350 | 40400 | 40300 | 582 |
| 500 | 20240409 | 104800 | 4823007100 | 40350 | 40300 | 40350 | 40200 | 884 |
| 501 | 20240409 | 104700 | 4787394000 | 40250 | 40100 | 40400 | 40100 | 646 |
| 502 | 20240409 | 104600 | 4761437700 | 40100 | 40150 | 40150 | 40100 | 568 |
| 503 | 20240409 | 104500 | 4738651150 | 40100 | 40150 | 40200 | 40100 | 568 |
| 504 | 20240409 | 104400 | 4715856100 | 40150 | 40200 | 40250 | 40100 | 376 |
| 505 | 20240409 | 104300 | 4700757650 | 40200 | 40100 | 40250 | 40100 | 691 |
| 506 | 20240409 | 104200 | 4673010500 | 40150 | 40200 | 40400 | 40050 | 371 |
| 507 | 20240409 | 104100 | 4658089000 | 40100 | 40000 | 40100 | 39950 | 884 |
| 508 | 20240409 | 104000 | 4622730950 | 40050 | 40100 | 40100 | 40000 | 843 |
| 509 | 20240409 | 103900 | 4588967200 | 40100 | 40150 | 40250 | 40050 | 875 |
| 510 | 20240409 | 103800 | 4553848300 | 40200 | 40250 | 40250 | 40200 | 384 |
| 511 | 20240409 | 103700 | 4538408250 | 40250 | 40400 | 40400 | 40250 | 540 |
| 512 | 20240409 | 103600 | 4516645300 | 40400 | 40250 | 40450 | 40250 | 563 |
| 513 | 20240409 | 103500 | 4493941700 | 40450 | 40250 | 40450 | 40250 | 1127 |
| 514 | 20240409 | 103400 | 4448567850 | 40300 | 40400 | 40400 | 40250 | 496 |
| 515 | 20240409 | 103300 | 4428547850 | 40400 | 40600 | 40600 | 40400 | 483 |
| 516 | 20240409 | 103200 | 4408971700 | 40600 | 40750 | 40750 | 40550 | 525 |
| 517 | 20240409 | 103100 | 4387603000 | 40800 | 40800 | 40850 | 40700 | 524 |
| 518 | 20240409 | 103000 | 4366244050 | 40750 | 40700 | 40950 | 40600 | 602 |
| 519 | 20240409 | 102900 | 4341707850 | 40750 | 40350 | 40800 | 40250 | 1402 |
| 520 | 20240409 | 102800 | 4284784150 | 40350 | 40450 | 40800 | 40350 | 1285 |
| 521 | 20240409 | 102700 | 4232637800 | 40500 | 40550 | 40650 | 40300 | 1457 |
| 522 | 20240409 | 102600 | 4173613700 | 40550 | 40000 | 40650 | 40000 | 3314 |
| 523 | 20240409 | 102500 | 4040353850 | 40000 | 39950 | 40050 | 39950 | 3164 |
| 524 | 20240409 | 102400 | 3913806850 | 39950 | 39900 | 40000 | 39900 | 2054 |
| 525 | 20240409 | 102300 | 3831688800 | 39900 | 39850 | 39950 | 39800 | 1339 |
| 526 | 20240409 | 102200 | 3778269550 | 39850 | 39900 | 39950 | 39800 | 1808 |
| 527 | 20240409 | 102100 | 3706210250 | 39950 | 40000 | 40000 | 39950 | 2886 |
| 528 | 20240409 | 102000 | 3590828350 | 39950 | 39850 | 40000 | 39800 | 4003 |
| 529 | 20240409 | 101900 | 3430895100 | 39800 | 39750 | 39850 | 39700 | 1187 |
| 530 | 20240409 | 101800 | 3383684450 | 39750 | 39900 | 40000 | 39700 | 4248 |
| 531 | 20240409 | 101700 | 3214403600 | 39900 | 39900 | 40000 | 39900 | 2261 |
| 532 | 20240409 | 101600 | 3124073000 | 39900 | 40400 | 40400 | 39900 | 8934 |
| 533 | 20240409 | 101500 | 2765991450 | 40400 | 40450 | 40450 | 40400 | 539 |
| 534 | 20240409 | 101400 | 2744205250 | 40400 | 40500 | 40550 | 40400 | 1092 |
| 535 | 20240409 | 101300 | 2700012600 | 40550 | 40550 | 40550 | 40450 | 1048 |
| 536 | 20240409 | 101200 | 2657589150 | 40550 | 40550 | 40600 | 40500 | 1392 |
| 537 | 20240409 | 101100 | 2601163150 | 40600 | 40600 | 40650 | 40550 | 1008 |
| 538 | 20240409 | 101000 | 2560242000 | 40600 | 40800 | 40850 | 40550 | 2020 |
| 539 | 20240409 | 100900 | 2478093950 | 40850 | 41000 | 41000 | 40800 | 3544 |
| 540 | 20240409 | 100800 | 2332992800 | 41000 | 41050 | 41050 | 41000 | 1140 |
| 541 | 20240409 | 100700 | 2286250650 | 41050 | 41050 | 41100 | 41000 | 454 |
| 542 | 20240409 | 100600 | 2267617000 | 41050 | 41100 | 41100 | 41050 | 746 |
| 543 | 20240409 | 100500 | 2236972800 | 41100 | 41150 | 41150 | 41100 | 420 |
| 544 | 20240409 | 100400 | 2219692850 | 41150 | 41200 | 41200 | 41150 | 530 |
| 545 | 20240409 | 100300 | 2197880500 | 41150 | 41150 | 41200 | 41150 | 521 |
| 546 | 20240409 | 100200 | 2176435750 | 41150 | 41150 | 41200 | 41150 | 2447 |
| 547 | 20240409 | 100100 | 2075734300 | 41200 | 41150 | 41200 | 41150 | 497 |
| 548 | 20240409 | 100000 | 2055268450 | 41150 | 41250 | 41300 | 41150 | 1399 |
| 549 | 20240409 | 095900 | 1997606950 | 41250 | 41250 | 41300 | 41250 | 511 |
| 550 | 20240409 | 095800 | 1976527550 | 41250 | 41350 | 41350 | 41250 | 861 |
| 551 | 20240409 | 095700 | 1940974300 | 41350 | 41350 | 41400 | 41300 | 588 |
| 552 | 20240409 | 095600 | 1916657850 | 41350 | 41450 | 41450 | 41350 | 312 |
| 553 | 20240409 | 095500 | 1903741350 | 41400 | 41400 | 41400 | 41350 | 159 |
| 554 | 20240409 | 095400 | 1897161000 | 41400 | 41400 | 41400 | 41350 | 510 |
| 555 | 20240409 | 095300 | 1876061850 | 41350 | 41350 | 41400 | 41350 | 743 |
| 556 | 20240409 | 095200 | 1845315850 | 41350 | 41400 | 41400 | 41350 | 268 |
| 557 | 20240409 | 095100 | 1834232000 | 41350 | 41400 | 41400 | 41300 | 625 |
| 558 | 20240409 | 095000 | 1808385550 | 41400 | 41400 | 41500 | 41400 | 553 |
| 559 | 20240409 | 094900 | 1785470450 | 41400 | 41450 | 41450 | 41350 | 289 |
| 560 | 20240409 | 094800 | 1773506000 | 41450 | 41450 | 41450 | 41400 | 510 |
| 561 | 20240409 | 094700 | 1752372100 | 41450 | 41400 | 41500 | 41400 | 1507 |
| 562 | 20240409 | 094600 | 1689904500 | 41400 | 41350 | 41450 | 41300 | 1093 |
| 563 | 20240409 | 094500 | 1644670400 | 41350 | 41450 | 41450 | 41300 | 614 |
| 564 | 20240409 | 094400 | 1619287050 | 41450 | 41650 | 41700 | 41450 | 1269 |
| 565 | 20240409 | 094300 | 1566583850 | 41650 | 41750 | 41800 | 41650 | 582 |
| 566 | 20240409 | 094200 | 1542307450 | 41800 | 41900 | 41950 | 41750 | 2836 |
| 567 | 20240409 | 094100 | 1423857150 | 41900 | 42000 | 42000 | 41900 | 2880 |
| 568 | 20240409 | 094000 | 1303164600 | 42000 | 42200 | 42200 | 42000 | 813 |
| 569 | 20240409 | 093900 | 1268894050 | 42200 | 42250 | 42300 | 42200 | 284 |
| 570 | 20240409 | 093800 | 1256896450 | 42250 | 42350 | 42400 | 42250 | 432 |
| 571 | 20240409 | 093700 | 1238611350 | 42400 | 42400 | 42500 | 42300 | 355 |
| 572 | 20240409 | 093600 | 1223579950 | 42450 | 42550 | 42600 | 42300 | 313 |
| 573 | 20240409 | 093500 | 1210290350 | 42600 | 42550 | 42600 | 42550 | 115 |
| 574 | 20240409 | 093400 | 1205394050 | 42600 | 42800 | 42800 | 42550 | 558 |
| 575 | 20240409 | 093300 | 1181576400 | 42750 | 42700 | 42750 | 42650 | 174 |
| 576 | 20240409 | 093200 | 1174150950 | 42750 | 42800 | 42800 | 42750 | 592 |
| 577 | 20240409 | 093100 | 1148840900 | 42800 | 42700 | 42800 | 42650 | 348 |
| 578 | 20240409 | 093000 | 1133954850 | 42700 | 42700 | 42750 | 42650 | 842 |
| 579 | 20240409 | 092900 | 1097995400 | 42700 | 42600 | 42700 | 42600 | 406 |
| 580 | 20240409 | 092800 | 1080685550 | 42600 | 42600 | 42700 | 42550 | 3367 |
| 581 | 20240409 | 092700 | 937150300 | 42550 | 42550 | 42550 | 42500 | 918 |
| 582 | 20240409 | 092600 | 898120950 | 42550 | 42500 | 42600 | 42500 | 596 |
| 583 | 20240409 | 092500 | 872780200 | 42550 | 42650 | 42650 | 42500 | 265 |
| 584 | 20240409 | 092400 | 861491400 | 42650 | 42500 | 42650 | 42350 | 441 |
| 585 | 20240409 | 092300 | 842733800 | 42300 | 42250 | 42400 | 42200 | 941 |
| 586 | 20240409 | 092200 | 802919550 | 42200 | 42150 | 42300 | 42150 | 448 |
| 587 | 20240409 | 092100 | 784007850 | 42150 | 42150 | 42200 | 42150 | 27 |
| 588 | 20240409 | 092000 | 782869650 | 42000 | 42250 | 42600 | 41900 | 3832 |
| 589 | 20240409 | 091900 | 621310300 | 42200 | 42100 | 42200 | 42050 | 628 |
| 590 | 20240409 | 091800 | 594882300 | 42150 | 42100 | 42150 | 42100 | 397 |
| 591 | 20240409 | 091700 | 578163700 | 42150 | 42100 | 42150 | 42050 | 246 |
| 592 | 20240409 | 091600 | 567804150 | 42100 | 42100 | 42150 | 42050 | 840 |
| 593 | 20240409 | 091500 | 532469050 | 42100 | 42200 | 42300 | 42100 | 939 |
| 594 | 20240409 | 091400 | 492828150 | 42150 | 42150 | 42350 | 42150 | 265 |
| 595 | 20240409 | 091300 | 481636850 | 42000 | 42400 | 42400 | 42000 | 619 |
| 596 | 20240409 | 091200 | 455555350 | 42400 | 42500 | 42500 | 42350 | 1115 |
| 597 | 20240409 | 091100 | 408300050 | 42400 | 42100 | 42500 | 42050 | 1224 |
| 598 | 20240409 | 091000 | 356410750 | 42100 | 41850 | 42100 | 41800 | 882 |
| 599 | 20240409 | 090900 | 319429700 | 41850 | 41900 | 41950 | 41850 | 1496 |
| 600 | 20240409 | 090800 | 256760950 | 41900 | 42000 | 42000 | 41850 | 348 |
| 601 | 20240409 | 090700 | 242174750 | 41950 | 42300 | 42300 | 41950 | 566 |
| 602 | 20240409 | 090600 | 218306300 | 42300 | 42350 | 42400 | 42300 | 327 |
| 603 | 20240409 | 090500 | 204462050 | 42350 | 42400 | 42400 | 42300 | 287 |
| 604 | 20240409 | 090400 | 192305850 | 42400 | 42500 | 42500 | 42400 | 822 |
| 605 | 20240409 | 090300 | 157419800 | 42400 | 42450 | 42700 | 42400 | 1689 |
| 606 | 20240409 | 090200 | 85600500 | 42450 | 42400 | 42500 | 42350 | 535 |
| 607 | 20240409 | 090100 | 62891500 | 42450 | 42500 | 42500 | 42250 | 533 |
| 608 | 20240409 | 090000 | 40329500 | 42600 | 42800 | 42800 | 42600 | 915 |