33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 190000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 11379 |
| 3 | 20240409 | 185900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20240409 | 185800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20240409 | 185700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20240409 | 185600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20240409 | 185500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20240409 | 185400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20240409 | 185300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20240409 | 185200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20240409 | 185100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20240409 | 185000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20240409 | 184900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20240409 | 184800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20240409 | 184700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20240409 | 184600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20240409 | 184500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20240409 | 184400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20240409 | 184300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20240409 | 184200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20240409 | 184100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20240409 | 184000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20240409 | 183900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20240409 | 183800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20240409 | 183700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20240409 | 183600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20240409 | 183500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20240409 | 183400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20240409 | 183300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20240409 | 183200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20240409 | 183100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20240409 | 183000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 11379 |
| 33 | 20240409 | 182900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20240409 | 182800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20240409 | 182700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20240409 | 182600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20240409 | 182500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20240409 | 182400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20240409 | 182300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20240409 | 182200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20240409 | 182100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20240409 | 182000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20240409 | 181900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20240409 | 181800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20240409 | 181700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20240409 | 181600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20240409 | 181500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20240409 | 181400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20240409 | 181300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20240409 | 181200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20240409 | 181100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20240409 | 181000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20240409 | 180900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20240409 | 180800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20240409 | 180700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20240409 | 180600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20240409 | 180500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20240409 | 180400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20240409 | 180300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20240409 | 180200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20240409 | 180100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20240409 | 180000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 11379 |
| 63 | 20240409 | 175900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20240409 | 175800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20240409 | 175700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20240409 | 175600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20240409 | 175500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20240409 | 175400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20240409 | 175300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20240409 | 175200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20240409 | 175100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20240409 | 175000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20240409 | 174900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20240409 | 174800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20240409 | 174700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20240409 | 174600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20240409 | 174500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20240409 | 174400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20240409 | 174300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20240409 | 174200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20240409 | 174100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20240409 | 174000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20240409 | 173900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20240409 | 173800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20240409 | 173700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20240409 | 173600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20240409 | 173500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20240409 | 173400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20240409 | 173300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20240409 | 173200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20240409 | 173100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20240409 | 173000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 11379 |
| 93 | 20240409 | 172900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20240409 | 172800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20240409 | 172700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20240409 | 172600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20240409 | 172500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20240409 | 172400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20240409 | 172300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20240409 | 172200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20240409 | 172100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20240409 | 172000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20240409 | 171900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20240409 | 171800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20240409 | 171700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20240409 | 171600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20240409 | 171500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20240409 | 171400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20240409 | 171300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20240409 | 171200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20240409 | 171100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20240409 | 171000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20240409 | 170900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20240409 | 170800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20240409 | 170700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20240409 | 170600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20240409 | 170500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20240409 | 170400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20240409 | 170300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20240409 | 170200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20240409 | 170100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20240409 | 170000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 11379 |
| 123 | 20240409 | 165900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20240409 | 165800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20240409 | 165700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20240409 | 165600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20240409 | 165500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20240409 | 165400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20240409 | 165300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20240409 | 165200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20240409 | 165100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20240409 | 165000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20240409 | 164900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20240409 | 164800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20240409 | 164700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20240409 | 164600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20240409 | 164500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20240409 | 164400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20240409 | 164300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20240409 | 164200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20240409 | 164100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20240409 | 164000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20240409 | 163900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20240409 | 163800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20240409 | 163700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20240409 | 163600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20240409 | 163500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20240409 | 163400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20240409 | 163300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20240409 | 163200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20240409 | 163100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20240409 | 163000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 11379 |
| 153 | 20240409 | 162900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20240409 | 162800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20240409 | 162700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20240409 | 162600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20240409 | 162500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20240409 | 162400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20240409 | 162300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20240409 | 162200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20240409 | 162100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20240409 | 162000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20240409 | 161900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20240409 | 161800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20240409 | 161700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20240409 | 161600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20240409 | 161500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20240409 | 161400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20240409 | 161300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20240409 | 161200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20240409 | 161100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20240409 | 161000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20240409 | 160900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20240409 | 160800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20240409 | 160700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20240409 | 160600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20240409 | 160500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20240409 | 160400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20240409 | 160300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20240409 | 160200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20240409 | 160100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20240409 | 160000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 11379 |
| 183 | 20240409 | 155900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20240409 | 155800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20240409 | 155700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20240409 | 155600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20240409 | 155500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20240409 | 155400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20240409 | 155300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20240409 | 155200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20240409 | 155100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20240409 | 155000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20240409 | 154900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20240409 | 154800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20240409 | 154700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20240409 | 154600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20240409 | 154500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20240409 | 154400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20240409 | 154300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20240409 | 154200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20240409 | 154100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20240409 | 154000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20240409 | 153900 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20240409 | 153800 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20240409 | 153700 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20240409 | 153600 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20240409 | 153500 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20240409 | 153400 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20240409 | 153300 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20240409 | 153200 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20240409 | 153100 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20240409 | 153000 | 40168128350 | 44950 | 44950 | 44950 | 44950 | 22758 |
| 213 | 20240409 | 152900 | 39656642300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20240409 | 152800 | 39656642300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20240409 | 152700 | 39656642300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20240409 | 152600 | 39656642300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20240409 | 152500 | 39656642300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20240409 | 152400 | 39656642300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20240409 | 152300 | 39656642300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20240409 | 152200 | 39656642300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20240409 | 152100 | 39656642300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20240409 | 152000 | 39656642300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20240409 | 151900 | 39656642300 | 44900 | 44750 | 45000 | 44750 | 4306 |
| 224 | 20240409 | 151800 | 39463612350 | 44800 | 44800 | 44850 | 44750 | 2722 |
| 225 | 20240409 | 151700 | 39341690500 | 44800 | 44800 | 44850 | 44750 | 685 |
| 226 | 20240409 | 151600 | 39311021400 | 44800 | 44850 | 44850 | 44750 | 3099 |
| 227 | 20240409 | 151500 | 39172138550 | 44850 | 44900 | 44900 | 44850 | 1680 |
| 228 | 20240409 | 151400 | 39096765650 | 44900 | 44950 | 44950 | 44900 | 714 |
| 229 | 20240409 | 151300 | 39064698700 | 44850 | 44850 | 44900 | 44800 | 2514 |
| 230 | 20240409 | 151200 | 38951872600 | 44850 | 44850 | 44900 | 44850 | 1204 |
| 231 | 20240409 | 151100 | 38897865600 | 44900 | 44750 | 44900 | 44750 | 1235 |
| 232 | 20240409 | 151000 | 38842514200 | 44750 | 44600 | 44750 | 44550 | 3649 |
| 233 | 20240409 | 150900 | 38679670550 | 44550 | 44750 | 44850 | 44500 | 14978 |
| 234 | 20240409 | 150800 | 38011037450 | 44800 | 45050 | 45100 | 44750 | 11720 |
| 235 | 20240409 | 150700 | 37484552450 | 45050 | 45100 | 45150 | 45050 | 1557 |
| 236 | 20240409 | 150600 | 37414344100 | 45100 | 45150 | 45200 | 45050 | 795 |
| 237 | 20240409 | 150500 | 37378479750 | 45150 | 45200 | 45200 | 45100 | 1607 |
| 238 | 20240409 | 150400 | 37305887400 | 45200 | 45150 | 45200 | 45100 | 2079 |
| 239 | 20240409 | 150300 | 37212027300 | 45200 | 45150 | 45250 | 45150 | 4190 |
| 240 | 20240409 | 150200 | 37022647150 | 45200 | 45150 | 45250 | 45150 | 4350 |
| 241 | 20240409 | 150100 | 36826037700 | 45150 | 45150 | 45150 | 45100 | 859 |
| 242 | 20240409 | 150000 | 36787260750 | 45150 | 45050 | 45150 | 45050 | 3166 |
| 243 | 20240409 | 145900 | 36644444050 | 45100 | 45100 | 45100 | 45050 | 1329 |
| 244 | 20240409 | 145800 | 36584517950 | 45050 | 45100 | 45150 | 45050 | 2569 |
| 245 | 20240409 | 145700 | 36468705450 | 45100 | 45150 | 45200 | 45100 | 2725 |
| 246 | 20240409 | 145600 | 36345654550 | 45200 | 45150 | 45200 | 45100 | 1073 |
| 247 | 20240409 | 145500 | 36297194950 | 45150 | 45200 | 45200 | 45100 | 4748 |
| 248 | 20240409 | 145400 | 36082663350 | 45200 | 45250 | 45300 | 45200 | 2780 |
| 249 | 20240409 | 145300 | 35956923600 | 45250 | 45250 | 45250 | 45200 | 703 |
| 250 | 20240409 | 145200 | 35925114350 | 45250 | 45250 | 45250 | 45200 | 1719 |
| 251 | 20240409 | 145100 | 35847386600 | 45250 | 45250 | 45300 | 45200 | 862 |
| 252 | 20240409 | 145000 | 35808382050 | 45250 | 45300 | 45300 | 45250 | 493 |
| 253 | 20240409 | 144900 | 35786060200 | 45250 | 45300 | 45300 | 45250 | 899 |
| 254 | 20240409 | 144800 | 35745378200 | 45300 | 45250 | 45300 | 45250 | 972 |
| 255 | 20240409 | 144700 | 35701370000 | 45300 | 45200 | 45300 | 45200 | 1434 |
| 256 | 20240409 | 144600 | 35636476900 | 45250 | 45250 | 45250 | 45200 | 292 |
| 257 | 20240409 | 144500 | 35623268150 | 45250 | 45300 | 45300 | 45200 | 1183 |
| 258 | 20240409 | 144400 | 35569737800 | 45250 | 45250 | 45300 | 45250 | 753 |
| 259 | 20240409 | 144300 | 35535659550 | 45250 | 45250 | 45300 | 45250 | 960 |
| 260 | 20240409 | 144200 | 35492218500 | 45250 | 45150 | 45250 | 45150 | 1718 |
| 261 | 20240409 | 144100 | 35414534750 | 45150 | 45200 | 45200 | 45150 | 19 |
| 262 | 20240409 | 144000 | 35413676350 | 45200 | 45150 | 45200 | 45150 | 555 |
| 263 | 20240409 | 143900 | 35388615050 | 45150 | 45150 | 45200 | 45150 | 844 |
| 264 | 20240409 | 143800 | 35350502950 | 45200 | 45200 | 45250 | 45150 | 1385 |
| 265 | 20240409 | 143700 | 35287903550 | 45200 | 45200 | 45250 | 45200 | 555 |
| 266 | 20240409 | 143600 | 35262811550 | 45200 | 45250 | 45300 | 45200 | 397 |
| 267 | 20240409 | 143500 | 35244849200 | 45300 | 45300 | 45350 | 45300 | 1956 |
| 268 | 20240409 | 143400 | 35156229600 | 45350 | 45350 | 45350 | 45300 | 440 |
| 269 | 20240409 | 143300 | 35136276750 | 45300 | 45350 | 45400 | 45300 | 3607 |
| 270 | 20240409 | 143200 | 34972706550 | 45350 | 45350 | 45350 | 45300 | 324 |
| 271 | 20240409 | 143100 | 34958019250 | 45350 | 45350 | 45350 | 45300 | 141 |
| 272 | 20240409 | 143000 | 34951625350 | 45350 | 45300 | 45350 | 45300 | 1133 |
| 273 | 20240409 | 142900 | 34900267400 | 45350 | 45300 | 45350 | 45250 | 2308 |
| 274 | 20240409 | 142800 | 34795665850 | 45300 | 45300 | 45300 | 45250 | 345 |
| 275 | 20240409 | 142700 | 34780040550 | 45300 | 45200 | 45300 | 45200 | 3170 |
| 276 | 20240409 | 142600 | 34636655400 | 45200 | 45250 | 45250 | 45200 | 482 |
| 277 | 20240409 | 142500 | 34614848350 | 45250 | 45250 | 45300 | 45250 | 829 |
| 278 | 20240409 | 142400 | 34577335900 | 45250 | 45300 | 45300 | 45250 | 592 |
| 279 | 20240409 | 142300 | 34550536700 | 45300 | 45250 | 45300 | 45250 | 611 |
| 280 | 20240409 | 142200 | 34522887650 | 45300 | 45250 | 45350 | 45200 | 4413 |
| 281 | 20240409 | 142100 | 34323054200 | 45200 | 45250 | 45250 | 45200 | 1347 |
| 282 | 20240409 | 142000 | 34262148600 | 45250 | 45200 | 45250 | 45200 | 592 |
| 283 | 20240409 | 141900 | 34235378050 | 45250 | 45200 | 45250 | 45200 | 3982 |
| 284 | 20240409 | 141800 | 34055372500 | 45200 | 45200 | 45250 | 45200 | 483 |
| 285 | 20240409 | 141700 | 34033540100 | 45150 | 45200 | 45250 | 45150 | 2027 |
| 286 | 20240409 | 141600 | 33941911500 | 45200 | 45200 | 45200 | 45150 | 1200 |
| 287 | 20240409 | 141500 | 33887689650 | 45200 | 45250 | 45250 | 45200 | 800 |
| 288 | 20240409 | 141400 | 33851510050 | 45250 | 45250 | 45250 | 45200 | 28 |
| 289 | 20240409 | 141300 | 33850243850 | 45200 | 45300 | 45300 | 45200 | 751 |
| 290 | 20240409 | 141200 | 33816247050 | 45350 | 45350 | 45350 | 45300 | 544 |
| 291 | 20240409 | 141100 | 33791577000 | 45300 | 45350 | 45350 | 45300 | 144 |
| 292 | 20240409 | 141000 | 33785047300 | 45350 | 45350 | 45350 | 45300 | 476 |
| 293 | 20240409 | 140900 | 33763462550 | 45300 | 45350 | 45350 | 45300 | 192 |
| 294 | 20240409 | 140800 | 33754757150 | 45350 | 45250 | 45350 | 45250 | 1436 |
| 295 | 20240409 | 140700 | 33689712950 | 45300 | 45300 | 45300 | 45250 | 285 |
| 296 | 20240409 | 140600 | 33676802600 | 45250 | 45150 | 45300 | 45150 | 4487 |
| 297 | 20240409 | 140500 | 33473816150 | 45200 | 45200 | 45200 | 45150 | 877 |
| 298 | 20240409 | 140400 | 33434214100 | 45150 | 45200 | 45250 | 45150 | 1335 |
| 299 | 20240409 | 140300 | 33373910250 | 45200 | 45200 | 45250 | 45150 | 1890 |
| 300 | 20240409 | 140200 | 33288478100 | 45200 | 45300 | 45300 | 45200 | 593 |
| 301 | 20240409 | 140100 | 33261649050 | 45250 | 45300 | 45300 | 45250 | 243 |
| 302 | 20240409 | 140000 | 33250652300 | 45300 | 45200 | 45300 | 45150 | 830 |
| 303 | 20240409 | 135900 | 33213137400 | 45200 | 45200 | 45200 | 45150 | 410 |
| 304 | 20240409 | 135800 | 33194623350 | 45200 | 45150 | 45250 | 45150 | 562 |
| 305 | 20240409 | 135700 | 33169224800 | 45200 | 45300 | 45300 | 45200 | 1498 |
| 306 | 20240409 | 135600 | 33101493050 | 45250 | 45250 | 45300 | 45250 | 143 |
| 307 | 20240409 | 135500 | 33095016900 | 45300 | 45250 | 45300 | 45200 | 340 |
| 308 | 20240409 | 135400 | 33079635650 | 45300 | 45250 | 45300 | 45200 | 441 |
| 309 | 20240409 | 135300 | 33059685850 | 45250 | 45250 | 45250 | 45200 | 325 |
| 310 | 20240409 | 135200 | 33044988400 | 45250 | 45250 | 45300 | 45200 | 419 |
| 311 | 20240409 | 135100 | 33026026700 | 45300 | 45250 | 45400 | 45200 | 970 |
| 312 | 20240409 | 135000 | 32982082300 | 45300 | 45300 | 45300 | 45250 | 677 |
| 313 | 20240409 | 134900 | 32951435100 | 45300 | 45350 | 45350 | 45200 | 851 |
| 314 | 20240409 | 134800 | 32912911600 | 45350 | 45300 | 45350 | 45250 | 236 |
| 315 | 20240409 | 134700 | 32902217800 | 45300 | 45300 | 45300 | 45200 | 545 |
| 316 | 20240409 | 134600 | 32877546600 | 45250 | 45250 | 45250 | 45200 | 531 |
| 317 | 20240409 | 134500 | 32853519150 | 45250 | 45250 | 45300 | 45250 | 854 |
| 318 | 20240409 | 134400 | 32814872650 | 45300 | 45300 | 45300 | 45250 | 397 |
| 319 | 20240409 | 134300 | 32796889650 | 45300 | 45350 | 45400 | 45300 | 693 |
| 320 | 20240409 | 134200 | 32765479950 | 45350 | 45400 | 45450 | 45350 | 413 |
| 321 | 20240409 | 134100 | 32746742500 | 45450 | 45450 | 45450 | 45400 | 169 |
| 322 | 20240409 | 134000 | 32739062550 | 45450 | 45350 | 45450 | 45350 | 348 |
| 323 | 20240409 | 133900 | 32723258500 | 45350 | 45400 | 45400 | 45350 | 76 |
| 324 | 20240409 | 133800 | 32719808750 | 45400 | 45350 | 45400 | 45300 | 710 |
| 325 | 20240409 | 133700 | 32687606100 | 45350 | 45350 | 45350 | 45250 | 615 |
| 326 | 20240409 | 133600 | 32659748800 | 45300 | 45300 | 45350 | 45250 | 775 |
| 327 | 20240409 | 133500 | 32624641450 | 45300 | 45250 | 45300 | 45200 | 416 |
| 328 | 20240409 | 133400 | 32605816600 | 45200 | 45250 | 45250 | 45200 | 85 |
| 329 | 20240409 | 133300 | 32601971350 | 45250 | 45300 | 45300 | 45150 | 963 |
| 330 | 20240409 | 133200 | 32558433100 | 45300 | 45250 | 45300 | 45250 | 46 |
| 331 | 20240409 | 133100 | 32556350600 | 45300 | 45250 | 45300 | 45200 | 857 |
| 332 | 20240409 | 133000 | 32517567900 | 45250 | 45300 | 45300 | 45250 | 446 |
| 333 | 20240409 | 132900 | 32497382350 | 45300 | 45300 | 45300 | 45200 | 611 |
| 334 | 20240409 | 132800 | 32469751750 | 45300 | 45250 | 45300 | 45250 | 225 |
| 335 | 20240409 | 132700 | 32459569900 | 45300 | 45250 | 45300 | 45200 | 403 |
| 336 | 20240409 | 132600 | 32441330400 | 45250 | 45350 | 45400 | 45200 | 775 |
| 337 | 20240409 | 132500 | 32406215600 | 45350 | 45500 | 45500 | 45350 | 1227 |
| 338 | 20240409 | 132400 | 32350506950 | 45500 | 45450 | 45500 | 45450 | 332 |
| 339 | 20240409 | 132300 | 32335404800 | 45450 | 45500 | 45550 | 45450 | 602 |
| 340 | 20240409 | 132200 | 32308023650 | 45500 | 45600 | 45650 | 45500 | 1371 |
| 341 | 20240409 | 132100 | 32245555800 | 45600 | 45600 | 45650 | 45600 | 683 |
| 342 | 20240409 | 132000 | 32214408000 | 45550 | 45550 | 45600 | 45550 | 115 |
| 343 | 20240409 | 131900 | 32209169650 | 45550 | 45500 | 45650 | 45500 | 4388 |
| 344 | 20240409 | 131800 | 32009299100 | 45500 | 45500 | 45500 | 45450 | 267 |
| 345 | 20240409 | 131700 | 31997151050 | 45450 | 45550 | 45550 | 45450 | 724 |
| 346 | 20240409 | 131600 | 31964218500 | 45550 | 45550 | 45550 | 45500 | 74 |
| 347 | 20240409 | 131500 | 31960848150 | 45550 | 45500 | 45550 | 45450 | 865 |
| 348 | 20240409 | 131400 | 31921457300 | 45500 | 45500 | 45500 | 45450 | 315 |
| 349 | 20240409 | 131300 | 31907128150 | 45450 | 45500 | 45500 | 45450 | 187 |
| 350 | 20240409 | 131200 | 31898628100 | 45450 | 45450 | 45450 | 45350 | 513 |
| 351 | 20240409 | 131100 | 31875335000 | 45450 | 45400 | 45450 | 45350 | 621 |
| 352 | 20240409 | 131000 | 31847151350 | 45400 | 45500 | 45550 | 45400 | 185 |
| 353 | 20240409 | 130900 | 31838734400 | 45550 | 45500 | 45550 | 45050 | 4694 |
| 354 | 20240409 | 130800 | 31625627350 | 45500 | 45500 | 45550 | 45500 | 880 |
| 355 | 20240409 | 130700 | 31585579700 | 45450 | 45450 | 45500 | 45450 | 327 |
| 356 | 20240409 | 130600 | 31570705050 | 45450 | 45400 | 45450 | 45400 | 419 |
| 357 | 20240409 | 130500 | 31551665100 | 45400 | 45350 | 45550 | 45350 | 3908 |
| 358 | 20240409 | 130400 | 31374121750 | 45300 | 45300 | 45300 | 45250 | 1831 |
| 359 | 20240409 | 130300 | 31291191600 | 45300 | 45200 | 45300 | 45150 | 1113 |
| 360 | 20240409 | 130200 | 31240860450 | 45150 | 45200 | 45200 | 45100 | 230 |
| 361 | 20240409 | 130100 | 31230477250 | 45200 | 45250 | 45250 | 45150 | 333 |
| 362 | 20240409 | 130000 | 31215425250 | 45250 | 45200 | 45250 | 45200 | 499 |
| 363 | 20240409 | 125900 | 31192860650 | 45300 | 45300 | 45350 | 45250 | 973 |
| 364 | 20240409 | 125800 | 31148795700 | 45250 | 45250 | 45300 | 45250 | 852 |
| 365 | 20240409 | 125700 | 31110215050 | 45250 | 45050 | 45250 | 45050 | 1227 |
| 366 | 20240409 | 125600 | 31054812700 | 45050 | 44950 | 45050 | 44900 | 2728 |
| 367 | 20240409 | 125500 | 30932154150 | 44950 | 44900 | 44950 | 44900 | 685 |
| 368 | 20240409 | 125400 | 30901393500 | 44950 | 44950 | 44950 | 44900 | 206 |
| 369 | 20240409 | 125300 | 30892141650 | 44900 | 45000 | 45000 | 44900 | 519 |
| 370 | 20240409 | 125200 | 30868826300 | 45000 | 45000 | 45000 | 44950 | 346 |
| 371 | 20240409 | 125100 | 30853272150 | 44950 | 44950 | 45000 | 44950 | 541 |
| 372 | 20240409 | 125000 | 30828942900 | 44950 | 44950 | 45000 | 44950 | 349 |
| 373 | 20240409 | 124900 | 30813255200 | 44950 | 45000 | 45000 | 44950 | 71 |
| 374 | 20240409 | 124800 | 30810060500 | 45000 | 45000 | 45050 | 45000 | 922 |
| 375 | 20240409 | 124700 | 30768566650 | 45050 | 44950 | 45050 | 44950 | 458 |
| 376 | 20240409 | 124600 | 30747972800 | 44950 | 45000 | 45000 | 44950 | 201 |
| 377 | 20240409 | 124500 | 30738928450 | 45000 | 45050 | 45050 | 44950 | 2566 |
| 378 | 20240409 | 124400 | 30623458550 | 45050 | 45100 | 45100 | 45050 | 750 |
| 379 | 20240409 | 124300 | 30589658650 | 45100 | 45050 | 45100 | 45050 | 133 |
| 380 | 20240409 | 124200 | 30583663950 | 45050 | 45050 | 45050 | 45000 | 381 |
| 381 | 20240409 | 124100 | 30566500250 | 45050 | 45000 | 45050 | 45000 | 383 |
| 382 | 20240409 | 124000 | 30549250350 | 45000 | 45000 | 45050 | 45000 | 575 |
| 383 | 20240409 | 123900 | 30523374600 | 45050 | 45100 | 45100 | 45050 | 1321 |
| 384 | 20240409 | 123800 | 30463862250 | 45100 | 45150 | 45150 | 45100 | 2346 |
| 385 | 20240409 | 123700 | 30358056850 | 45100 | 45200 | 45200 | 45100 | 782 |
| 386 | 20240409 | 123600 | 30322760100 | 45150 | 45150 | 45200 | 45100 | 415 |
| 387 | 20240409 | 123500 | 30304016800 | 45150 | 45150 | 45200 | 45150 | 571 |
| 388 | 20240409 | 123400 | 30278235300 | 45200 | 45200 | 45250 | 45200 | 595 |
| 389 | 20240409 | 123300 | 30251334300 | 45200 | 45300 | 45300 | 45200 | 635 |
| 390 | 20240409 | 123200 | 30222594850 | 45250 | 45100 | 45250 | 45100 | 710 |
| 391 | 20240409 | 123100 | 30190515000 | 45150 | 45150 | 45150 | 45100 | 555 |
| 392 | 20240409 | 123000 | 30165461400 | 45150 | 45150 | 45200 | 45150 | 103 |
| 393 | 20240409 | 122900 | 30160810100 | 45200 | 45200 | 45200 | 45150 | 598 |
| 394 | 20240409 | 122800 | 30133790950 | 45200 | 45200 | 45250 | 45150 | 775 |
| 395 | 20240409 | 122700 | 30098761000 | 45200 | 45200 | 45250 | 45200 | 691 |
| 396 | 20240409 | 122600 | 30067527150 | 45200 | 45200 | 45250 | 45200 | 258 |
| 397 | 20240409 | 122500 | 30055862900 | 45250 | 45300 | 45300 | 45250 | 607 |
| 398 | 20240409 | 122400 | 30028390400 | 45250 | 45200 | 45350 | 45200 | 1356 |
| 399 | 20240409 | 122300 | 29967022650 | 45200 | 45250 | 45250 | 45150 | 613 |
| 400 | 20240409 | 122200 | 29939315050 | 45200 | 45150 | 45250 | 45100 | 282 |
| 401 | 20240409 | 122100 | 29926579150 | 45150 | 45200 | 45250 | 45100 | 1064 |
| 402 | 20240409 | 122000 | 29878511950 | 45200 | 45250 | 45300 | 45200 | 569 |
| 403 | 20240409 | 121900 | 29852769750 | 45300 | 45250 | 45300 | 45200 | 533 |
| 404 | 20240409 | 121800 | 29828651650 | 45250 | 45200 | 45250 | 45150 | 1660 |
| 405 | 20240409 | 121700 | 29753605450 | 45200 | 45150 | 45200 | 45150 | 1155 |
| 406 | 20240409 | 121600 | 29701415450 | 45150 | 45100 | 45150 | 45100 | 1431 |
| 407 | 20240409 | 121500 | 29636863050 | 45050 | 45050 | 45100 | 45050 | 1815 |
| 408 | 20240409 | 121400 | 29555095200 | 45050 | 45050 | 45100 | 45050 | 365 |
| 409 | 20240409 | 121300 | 29538651000 | 45050 | 45050 | 45100 | 45000 | 238 |
| 410 | 20240409 | 121200 | 29527931950 | 45050 | 44950 | 45050 | 44900 | 4472 |
| 411 | 20240409 | 121100 | 29326601150 | 44950 | 44950 | 44950 | 44850 | 761 |
| 412 | 20240409 | 121000 | 29292440400 | 44950 | 44950 | 44950 | 44900 | 244 |
| 413 | 20240409 | 120900 | 29281478900 | 44950 | 44850 | 44950 | 44850 | 584 |
| 414 | 20240409 | 120800 | 29255262200 | 44850 | 44850 | 44900 | 44800 | 646 |
| 415 | 20240409 | 120700 | 29226307700 | 44850 | 44750 | 44900 | 44750 | 873 |
| 416 | 20240409 | 120600 | 29187215650 | 44750 | 44650 | 44800 | 44650 | 1256 |
| 417 | 20240409 | 120500 | 29131074250 | 44650 | 44700 | 44750 | 44650 | 1337 |
| 418 | 20240409 | 120400 | 29071337400 | 44700 | 44800 | 44800 | 44700 | 786 |
| 419 | 20240409 | 120300 | 29036161350 | 44800 | 44850 | 44850 | 44800 | 678 |
| 420 | 20240409 | 120200 | 29005786600 | 44900 | 44850 | 44900 | 44700 | 3123 |
| 421 | 20240409 | 120100 | 28865967400 | 44900 | 44900 | 44900 | 44850 | 868 |
| 422 | 20240409 | 120000 | 28827035200 | 44900 | 44900 | 44950 | 44900 | 122 |
| 423 | 20240409 | 115900 | 28821557250 | 44900 | 44900 | 44950 | 44850 | 546 |
| 424 | 20240409 | 115800 | 28797041900 | 44900 | 44850 | 44900 | 44850 | 540 |
| 425 | 20240409 | 115700 | 28772822300 | 44900 | 44900 | 44900 | 44850 | 390 |
| 426 | 20240409 | 115600 | 28755319550 | 44900 | 44850 | 44900 | 44850 | 377 |
| 427 | 20240409 | 115500 | 28738399850 | 44900 | 44950 | 44950 | 44800 | 625 |
| 428 | 20240409 | 115400 | 28710384200 | 44950 | 45000 | 45000 | 44800 | 2534 |
| 429 | 20240409 | 115300 | 28596709850 | 44950 | 45000 | 45000 | 44950 | 981 |
| 430 | 20240409 | 115200 | 28552608200 | 45000 | 45050 | 45050 | 44950 | 690 |
| 431 | 20240409 | 115100 | 28521556000 | 45050 | 45050 | 45050 | 45000 | 341 |
| 432 | 20240409 | 115000 | 28506205200 | 45000 | 45050 | 45100 | 45000 | 319 |
| 433 | 20240409 | 114900 | 28491835550 | 45050 | 45050 | 45100 | 45050 | 729 |
| 434 | 20240409 | 114800 | 28458991800 | 45100 | 45150 | 45150 | 45050 | 603 |
| 435 | 20240409 | 114700 | 28431791950 | 45150 | 44950 | 45150 | 44900 | 1717 |
| 436 | 20240409 | 114600 | 28354509550 | 44950 | 44850 | 44950 | 44800 | 376 |
| 437 | 20240409 | 114500 | 28337644750 | 44800 | 44950 | 44950 | 44800 | 1635 |
| 438 | 20240409 | 114400 | 28264224150 | 44950 | 44900 | 44950 | 44900 | 1308 |
| 439 | 20240409 | 114300 | 28205455950 | 44900 | 44950 | 44950 | 44900 | 373 |
| 440 | 20240409 | 114200 | 28188700500 | 44900 | 44850 | 44950 | 44800 | 2745 |
| 441 | 20240409 | 114100 | 28065500450 | 44800 | 44850 | 44900 | 44800 | 1375 |
| 442 | 20240409 | 114000 | 28003878650 | 44800 | 44850 | 44900 | 44800 | 1429 |
| 443 | 20240409 | 113900 | 27939784250 | 44800 | 44900 | 44950 | 44800 | 1271 |
| 444 | 20240409 | 113800 | 27882733650 | 44900 | 44850 | 44950 | 44850 | 615 |
| 445 | 20240409 | 113700 | 27855121950 | 44850 | 44650 | 44900 | 44650 | 6771 |
| 446 | 20240409 | 113600 | 27551827750 | 44650 | 44750 | 44800 | 44650 | 5680 |
| 447 | 20240409 | 113500 | 27297754050 | 44700 | 44900 | 44950 | 44150 | 19767 |
| 448 | 20240409 | 113400 | 26415172100 | 44900 | 44950 | 45000 | 44900 | 678 |
| 449 | 20240409 | 113300 | 26384697800 | 45000 | 45050 | 45050 | 44950 | 7225 |
| 450 | 20240409 | 113200 | 26059645450 | 45000 | 45100 | 45100 | 45000 | 5081 |
| 451 | 20240409 | 113100 | 25830962500 | 45100 | 45050 | 45100 | 45000 | 4454 |
| 452 | 20240409 | 113000 | 25630426600 | 45050 | 45150 | 45150 | 45050 | 2179 |
| 453 | 20240409 | 112900 | 25532136800 | 45150 | 45050 | 45150 | 45050 | 3252 |
| 454 | 20240409 | 112800 | 25385534800 | 45050 | 45100 | 45150 | 45050 | 4018 |
| 455 | 20240409 | 112700 | 25204390400 | 45100 | 45150 | 45150 | 45100 | 1340 |
| 456 | 20240409 | 112600 | 25143932250 | 45150 | 45200 | 45250 | 45150 | 1936 |
| 457 | 20240409 | 112500 | 25056498400 | 45200 | 45250 | 45250 | 45200 | 1310 |
| 458 | 20240409 | 112400 | 24997283850 | 45250 | 45250 | 45250 | 45200 | 176 |
| 459 | 20240409 | 112300 | 24989325650 | 45250 | 45250 | 45300 | 45200 | 2196 |
| 460 | 20240409 | 112200 | 24890056700 | 45200 | 45250 | 45250 | 45200 | 7056 |
| 461 | 20240409 | 112100 | 24570815800 | 45300 | 45300 | 45300 | 45250 | 100 |
| 462 | 20240409 | 112000 | 24566289450 | 45300 | 45250 | 45300 | 45250 | 283 |
| 463 | 20240409 | 111900 | 24553479850 | 45300 | 45200 | 45300 | 45200 | 1299 |
| 464 | 20240409 | 111800 | 24494694150 | 45250 | 45200 | 45250 | 45200 | 1731 |
| 465 | 20240409 | 111700 | 24416425150 | 45250 | 45300 | 45300 | 45200 | 2557 |
| 466 | 20240409 | 111600 | 24300721250 | 45300 | 45300 | 45300 | 45250 | 722 |
| 467 | 20240409 | 111500 | 24268025100 | 45300 | 45400 | 45400 | 45300 | 3791 |
| 468 | 20240409 | 111400 | 24096191650 | 45350 | 45350 | 45400 | 45350 | 1008 |
| 469 | 20240409 | 111300 | 24050472800 | 45350 | 45500 | 45500 | 45350 | 2454 |
| 470 | 20240409 | 111200 | 23939047150 | 45500 | 45500 | 45500 | 45450 | 487 |
| 471 | 20240409 | 111100 | 23916904100 | 45450 | 45550 | 45550 | 45450 | 298 |
| 472 | 20240409 | 111000 | 23903338950 | 45450 | 45450 | 45550 | 45400 | 568 |
| 473 | 20240409 | 110900 | 23877520500 | 45500 | 45350 | 45500 | 45350 | 4453 |
| 474 | 20240409 | 110800 | 23675165450 | 45350 | 45400 | 45400 | 45350 | 1152 |
| 475 | 20240409 | 110700 | 23622875550 | 45400 | 45400 | 45450 | 45350 | 805 |
| 476 | 20240409 | 110600 | 23586329050 | 45400 | 45400 | 45450 | 45350 | 2167 |
| 477 | 20240409 | 110500 | 23487941200 | 45400 | 45450 | 45500 | 45400 | 1806 |
| 478 | 20240409 | 110400 | 23405917200 | 45450 | 45450 | 45500 | 45400 | 3923 |
| 479 | 20240409 | 110300 | 23227697650 | 45400 | 45500 | 45500 | 45400 | 1244 |
| 480 | 20240409 | 110200 | 23171171750 | 45500 | 45500 | 45500 | 45400 | 2737 |
| 481 | 20240409 | 110100 | 23046835100 | 45450 | 45550 | 45550 | 45450 | 1216 |
| 482 | 20240409 | 110000 | 22991549200 | 45500 | 45500 | 45600 | 45500 | 1207 |
| 483 | 20240409 | 105900 | 22936618150 | 45500 | 45600 | 45600 | 45500 | 2628 |
| 484 | 20240409 | 105800 | 22816958000 | 45550 | 45600 | 45600 | 45550 | 486 |
| 485 | 20240409 | 105700 | 22794812050 | 45600 | 45600 | 45600 | 45550 | 340 |
| 486 | 20240409 | 105600 | 22779317950 | 45600 | 45600 | 45650 | 45550 | 508 |
| 487 | 20240409 | 105500 | 22756170100 | 45550 | 45600 | 45600 | 45550 | 920 |
| 488 | 20240409 | 105400 | 22714238500 | 45600 | 45600 | 45600 | 45550 | 195 |
| 489 | 20240409 | 105300 | 22705348350 | 45550 | 45600 | 45650 | 45550 | 1207 |
| 490 | 20240409 | 105200 | 22650327150 | 45600 | 45600 | 45650 | 45600 | 215 |
| 491 | 20240409 | 105100 | 22640519900 | 45600 | 45650 | 45700 | 45550 | 858 |
| 492 | 20240409 | 105000 | 22601384500 | 45650 | 45750 | 45750 | 45650 | 3116 |
| 493 | 20240409 | 104900 | 22458996500 | 45750 | 45750 | 45750 | 45700 | 797 |
| 494 | 20240409 | 104800 | 22422547450 | 45750 | 45750 | 45750 | 45700 | 150 |
| 495 | 20240409 | 104700 | 22415685000 | 45700 | 45750 | 45750 | 45700 | 872 |
| 496 | 20240409 | 104600 | 22375824950 | 45750 | 45700 | 45800 | 45650 | 863 |
| 497 | 20240409 | 104500 | 22336379750 | 45700 | 45750 | 45800 | 45700 | 1136 |
| 498 | 20240409 | 104400 | 22284439050 | 45700 | 45650 | 45700 | 45600 | 1333 |
| 499 | 20240409 | 104300 | 22223560550 | 45650 | 45650 | 45650 | 45600 | 601 |
| 500 | 20240409 | 104200 | 22196146450 | 45600 | 45550 | 45650 | 45500 | 1865 |
| 501 | 20240409 | 104100 | 22111108950 | 45500 | 45400 | 45550 | 45350 | 3775 |
| 502 | 20240409 | 104000 | 21939605550 | 45400 | 45550 | 45550 | 45350 | 12604 |
| 503 | 20240409 | 103900 | 21366415900 | 45600 | 45600 | 45600 | 45550 | 2417 |
| 504 | 20240409 | 103800 | 21256253200 | 45600 | 45650 | 45650 | 45600 | 745 |
| 505 | 20240409 | 103700 | 21222274100 | 45650 | 45600 | 45650 | 45550 | 3740 |
| 506 | 20240409 | 103600 | 21051727150 | 45650 | 45650 | 45700 | 45600 | 1758 |
| 507 | 20240409 | 103500 | 20971479200 | 45650 | 45600 | 45700 | 45550 | 3724 |
| 508 | 20240409 | 103400 | 20801699650 | 45550 | 45600 | 45600 | 45550 | 1874 |
| 509 | 20240409 | 103300 | 20716326600 | 45600 | 45700 | 45700 | 45550 | 5978 |
| 510 | 20240409 | 103200 | 20443545750 | 45700 | 45800 | 45850 | 45600 | 8416 |
| 511 | 20240409 | 103100 | 20058809900 | 45850 | 45850 | 45850 | 45800 | 2052 |
| 512 | 20240409 | 103000 | 19964795450 | 45850 | 45750 | 45900 | 45750 | 2035 |
| 513 | 20240409 | 102900 | 19871526450 | 45800 | 45850 | 45850 | 45800 | 1600 |
| 514 | 20240409 | 102800 | 19798228400 | 45850 | 45800 | 45850 | 45700 | 6226 |
| 515 | 20240409 | 102700 | 19513266100 | 45800 | 45900 | 45900 | 45800 | 2397 |
| 516 | 20240409 | 102600 | 19403415850 | 45900 | 45950 | 45950 | 45850 | 4553 |
| 517 | 20240409 | 102500 | 19194468700 | 46000 | 45950 | 46000 | 45900 | 1807 |
| 518 | 20240409 | 102400 | 19111460450 | 45950 | 45900 | 45950 | 45900 | 3756 |
| 519 | 20240409 | 102300 | 18938969850 | 45950 | 45950 | 45950 | 45900 | 1348 |
| 520 | 20240409 | 102200 | 18877074050 | 45950 | 46000 | 46000 | 45900 | 2559 |
| 521 | 20240409 | 102100 | 18759506000 | 46000 | 46200 | 46200 | 45950 | 7427 |
| 522 | 20240409 | 102000 | 18417510000 | 46200 | 46200 | 46200 | 46150 | 1382 |
| 523 | 20240409 | 101900 | 18353697850 | 46150 | 46200 | 46200 | 46150 | 1260 |
| 524 | 20240409 | 101800 | 18295516350 | 46200 | 46250 | 46250 | 46200 | 1770 |
| 525 | 20240409 | 101700 | 18213725300 | 46250 | 46350 | 46350 | 46250 | 1903 |
| 526 | 20240409 | 101600 | 18125647250 | 46350 | 46500 | 46500 | 46300 | 7051 |
| 527 | 20240409 | 101500 | 17798341700 | 46500 | 46550 | 46550 | 46500 | 1285 |
| 528 | 20240409 | 101400 | 17738572800 | 46550 | 46600 | 46650 | 46500 | 2750 |
| 529 | 20240409 | 101300 | 17610433850 | 46650 | 46600 | 46650 | 46600 | 2834 |
| 530 | 20240409 | 101200 | 17478262050 | 46650 | 46500 | 46650 | 46450 | 5710 |
| 531 | 20240409 | 101100 | 17212469700 | 46450 | 46550 | 46550 | 46450 | 3181 |
| 532 | 20240409 | 101000 | 17064515400 | 46550 | 46500 | 46550 | 46500 | 2443 |
| 533 | 20240409 | 100900 | 16950865600 | 46550 | 46550 | 46550 | 46450 | 1789 |
| 534 | 20240409 | 100800 | 16867682850 | 46500 | 46500 | 46600 | 46500 | 1591 |
| 535 | 20240409 | 100700 | 16793650650 | 46500 | 46500 | 46550 | 46450 | 2187 |
| 536 | 20240409 | 100600 | 16691967050 | 46550 | 46500 | 46550 | 46450 | 2525 |
| 537 | 20240409 | 100500 | 16574626250 | 46500 | 46450 | 46500 | 46400 | 2938 |
| 538 | 20240409 | 100400 | 16438176400 | 46400 | 46600 | 46650 | 46350 | 4270 |
| 539 | 20240409 | 100300 | 16239801100 | 46600 | 46750 | 46800 | 46550 | 10647 |
| 540 | 20240409 | 100200 | 15742871150 | 46750 | 46800 | 46850 | 46700 | 8268 |
| 541 | 20240409 | 100100 | 15355963650 | 46800 | 46450 | 46850 | 46450 | 25814 |
| 542 | 20240409 | 100000 | 14151750850 | 46450 | 46350 | 46500 | 46300 | 3582 |
| 543 | 20240409 | 095900 | 13985488900 | 46350 | 46200 | 46400 | 46200 | 2287 |
| 544 | 20240409 | 095800 | 13879668400 | 46250 | 46250 | 46300 | 46200 | 1235 |
| 545 | 20240409 | 095700 | 13822557650 | 46250 | 46400 | 46400 | 46250 | 2377 |
| 546 | 20240409 | 095600 | 13712491050 | 46400 | 46450 | 46450 | 46300 | 3166 |
| 547 | 20240409 | 095500 | 13565582150 | 46500 | 46450 | 46550 | 46450 | 4381 |
| 548 | 20240409 | 095400 | 13361916000 | 46500 | 46450 | 46500 | 46450 | 3952 |
| 549 | 20240409 | 095300 | 13178221150 | 46450 | 46450 | 46500 | 46400 | 5089 |
| 550 | 20240409 | 095200 | 12941770050 | 46400 | 46400 | 46450 | 46350 | 2773 |
| 551 | 20240409 | 095100 | 12813080150 | 46350 | 46300 | 46450 | 46250 | 6896 |
| 552 | 20240409 | 095000 | 12493452350 | 46300 | 46250 | 46300 | 46200 | 2154 |
| 553 | 20240409 | 094900 | 12393809650 | 46200 | 46300 | 46300 | 46150 | 3394 |
| 554 | 20240409 | 094800 | 12236882050 | 46300 | 46300 | 46350 | 46250 | 3936 |
| 555 | 20240409 | 094700 | 12054675900 | 46300 | 46050 | 46350 | 46050 | 15789 |
| 556 | 20240409 | 094600 | 11324914300 | 46050 | 46050 | 46100 | 45950 | 1712 |
| 557 | 20240409 | 094500 | 11246116150 | 46000 | 46050 | 46100 | 45950 | 1711 |
| 558 | 20240409 | 094400 | 11167333700 | 46100 | 46150 | 46150 | 46050 | 1565 |
| 559 | 20240409 | 094300 | 11095175950 | 46100 | 46100 | 46150 | 45950 | 3877 |
| 560 | 20240409 | 094200 | 10916583650 | 46100 | 45950 | 46100 | 45950 | 4886 |
| 561 | 20240409 | 094100 | 10691654250 | 45950 | 45950 | 46000 | 45850 | 2039 |
| 562 | 20240409 | 094000 | 10598000150 | 45950 | 45900 | 45950 | 45850 | 2125 |
| 563 | 20240409 | 093900 | 10500487450 | 45900 | 45900 | 45950 | 45850 | 2119 |
| 564 | 20240409 | 093800 | 10403216450 | 45900 | 45900 | 45950 | 45850 | 1380 |
| 565 | 20240409 | 093700 | 10339906100 | 45850 | 45900 | 45950 | 45800 | 1831 |
| 566 | 20240409 | 093600 | 10255924550 | 45900 | 45900 | 46000 | 45800 | 1689 |
| 567 | 20240409 | 093500 | 10178417100 | 45900 | 45900 | 45950 | 45800 | 1445 |
| 568 | 20240409 | 093400 | 10112123650 | 45900 | 45850 | 45900 | 45800 | 4301 |
| 569 | 20240409 | 093300 | 9914968200 | 45850 | 46000 | 46000 | 45850 | 2294 |
| 570 | 20240409 | 093200 | 9809593000 | 45950 | 46050 | 46050 | 45950 | 2784 |
| 571 | 20240409 | 093100 | 9681535200 | 46100 | 46100 | 46150 | 46050 | 2227 |
| 572 | 20240409 | 093000 | 9578945850 | 46100 | 46150 | 46150 | 46050 | 3269 |
| 573 | 20240409 | 092900 | 9428241850 | 46100 | 46050 | 46150 | 46050 | 1575 |
| 574 | 20240409 | 092800 | 9355619700 | 46050 | 46050 | 46100 | 46050 | 1968 |
| 575 | 20240409 | 092700 | 9264952000 | 46050 | 46100 | 46150 | 46000 | 2443 |
| 576 | 20240409 | 092600 | 9152356150 | 46100 | 46100 | 46200 | 46100 | 3786 |
| 577 | 20240409 | 092500 | 8977626750 | 46100 | 45950 | 46150 | 45850 | 6194 |
| 578 | 20240409 | 092400 | 8692822500 | 45850 | 45550 | 45900 | 45550 | 10016 |
| 579 | 20240409 | 092300 | 8235001250 | 45550 | 45800 | 45850 | 45550 | 12799 |
| 580 | 20240409 | 092200 | 7649708750 | 45850 | 46050 | 46050 | 45800 | 7515 |
| 581 | 20240409 | 092100 | 7304749100 | 46050 | 46000 | 46100 | 45950 | 2425 |
| 582 | 20240409 | 092000 | 7193145150 | 46000 | 46200 | 46250 | 45950 | 8074 |
| 583 | 20240409 | 091900 | 6821365450 | 46200 | 46150 | 46300 | 46100 | 3635 |
| 584 | 20240409 | 091800 | 6653421000 | 46100 | 46150 | 46200 | 46050 | 3893 |
| 585 | 20240409 | 091700 | 6473835950 | 46100 | 46200 | 46200 | 46100 | 2424 |
| 586 | 20240409 | 091600 | 6361944050 | 46150 | 46250 | 46350 | 46150 | 2946 |
| 587 | 20240409 | 091500 | 6225762350 | 46300 | 46400 | 46400 | 46250 | 4073 |
| 588 | 20240409 | 091400 | 6036965950 | 46400 | 46250 | 46400 | 46250 | 4322 |
| 589 | 20240409 | 091300 | 5836755600 | 46300 | 46300 | 46300 | 46150 | 3620 |
| 590 | 20240409 | 091200 | 5669276300 | 46300 | 46200 | 46350 | 46200 | 3954 |
| 591 | 20240409 | 091100 | 5486240050 | 46150 | 46050 | 46150 | 46000 | 5784 |
| 592 | 20240409 | 091000 | 5219628200 | 46100 | 46150 | 46150 | 46050 | 6113 |
| 593 | 20240409 | 090900 | 4937809800 | 46100 | 46300 | 46350 | 46100 | 8320 |
| 594 | 20240409 | 090800 | 4553111550 | 46350 | 46300 | 46450 | 46250 | 6454 |
| 595 | 20240409 | 090700 | 4253884600 | 46300 | 46500 | 46550 | 46300 | 10476 |
| 596 | 20240409 | 090600 | 3767511750 | 46500 | 46450 | 46700 | 46400 | 17778 |
| 597 | 20240409 | 090500 | 2939744250 | 46450 | 46350 | 46450 | 46250 | 10050 |
| 598 | 20240409 | 090400 | 2473749300 | 46300 | 45950 | 46350 | 45900 | 13551 |
| 599 | 20240409 | 090300 | 1847741300 | 46000 | 46000 | 46100 | 45800 | 9526 |
| 600 | 20240409 | 090200 | 1410053750 | 46000 | 46250 | 46400 | 46000 | 7566 |
| 601 | 20240409 | 090100 | 1060524100 | 46250 | 46150 | 46350 | 46000 | 12968 |
| 602 | 20240409 | 090000 | 461087800 | 46200 | 45750 | 46250 | 45750 | 9730 |