33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 191900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 2889 |
| 3 | 20240409 | 191800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20240409 | 191700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20240409 | 191600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20240409 | 191500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20240409 | 191400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20240409 | 191300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20240409 | 191200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20240409 | 191100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20240409 | 191000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20240409 | 190900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20240409 | 190800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20240409 | 190700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20240409 | 190600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20240409 | 190500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20240409 | 190400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20240409 | 190300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20240409 | 190200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20240409 | 190100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20240409 | 190000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20240409 | 185900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20240409 | 185800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20240409 | 185700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20240409 | 185600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20240409 | 185500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20240409 | 185400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20240409 | 185300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20240409 | 185200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20240409 | 185100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20240409 | 185000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20240409 | 184900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 2889 |
| 33 | 20240409 | 184800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20240409 | 184700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20240409 | 184600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20240409 | 184500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20240409 | 184400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20240409 | 184300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20240409 | 184200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20240409 | 184100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20240409 | 184000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20240409 | 183900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20240409 | 183800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20240409 | 183700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20240409 | 183600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20240409 | 183500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20240409 | 183400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20240409 | 183300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20240409 | 183200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20240409 | 183100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20240409 | 183000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20240409 | 182900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20240409 | 182800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20240409 | 182700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20240409 | 182600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20240409 | 182500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20240409 | 182400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20240409 | 182300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20240409 | 182200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20240409 | 182100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20240409 | 182000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20240409 | 181900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 2889 |
| 63 | 20240409 | 181800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20240409 | 181700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20240409 | 181600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20240409 | 181500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20240409 | 181400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20240409 | 181300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20240409 | 181200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20240409 | 181100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20240409 | 181000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20240409 | 180900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20240409 | 180800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20240409 | 180700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20240409 | 180600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20240409 | 180500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20240409 | 180400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20240409 | 180300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20240409 | 180200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20240409 | 180100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20240409 | 180000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20240409 | 175900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20240409 | 175800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20240409 | 175700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20240409 | 175600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20240409 | 175500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20240409 | 175400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20240409 | 175300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20240409 | 175200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20240409 | 175100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20240409 | 175000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20240409 | 174900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 2889 |
| 93 | 20240409 | 174800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20240409 | 174700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20240409 | 174600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20240409 | 174500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20240409 | 174400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20240409 | 174300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20240409 | 174200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20240409 | 174100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20240409 | 174000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20240409 | 173900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20240409 | 173800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20240409 | 173700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20240409 | 173600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20240409 | 173500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20240409 | 173400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20240409 | 173300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20240409 | 173200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20240409 | 173100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20240409 | 173000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20240409 | 172900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20240409 | 172800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20240409 | 172700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20240409 | 172600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20240409 | 172500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20240409 | 172400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20240409 | 172300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20240409 | 172200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20240409 | 172100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20240409 | 172000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20240409 | 171900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 2889 |
| 123 | 20240409 | 171800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20240409 | 171700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20240409 | 171600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20240409 | 171500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20240409 | 171400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20240409 | 171300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20240409 | 171200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20240409 | 171100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20240409 | 171000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20240409 | 170900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20240409 | 170800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20240409 | 170700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20240409 | 170600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20240409 | 170500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20240409 | 170400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20240409 | 170300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20240409 | 170200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20240409 | 170100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20240409 | 170000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20240409 | 165900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20240409 | 165800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20240409 | 165700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20240409 | 165600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20240409 | 165500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20240409 | 165400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20240409 | 165300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20240409 | 165200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20240409 | 165100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20240409 | 165000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20240409 | 164900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 2889 |
| 153 | 20240409 | 164800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20240409 | 164700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20240409 | 164600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20240409 | 164500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20240409 | 164400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20240409 | 164300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20240409 | 164200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20240409 | 164100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20240409 | 164000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20240409 | 163900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20240409 | 163800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20240409 | 163700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20240409 | 163600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20240409 | 163500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20240409 | 163400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20240409 | 163300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20240409 | 163200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20240409 | 163100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20240409 | 163000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20240409 | 162900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20240409 | 162800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20240409 | 162700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20240409 | 162600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20240409 | 162500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20240409 | 162400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20240409 | 162300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20240409 | 162200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20240409 | 162100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20240409 | 162000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20240409 | 161900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 2889 |
| 183 | 20240409 | 161800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20240409 | 161700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20240409 | 161600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20240409 | 161500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20240409 | 161400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20240409 | 161300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20240409 | 161200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20240409 | 161100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20240409 | 161000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20240409 | 160900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20240409 | 160800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20240409 | 160700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20240409 | 160600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20240409 | 160500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20240409 | 160400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20240409 | 160300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20240409 | 160200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20240409 | 160100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20240409 | 160000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20240409 | 155900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20240409 | 155800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20240409 | 155700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20240409 | 155600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20240409 | 155500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20240409 | 155400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20240409 | 155300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20240409 | 155200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20240409 | 155100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20240409 | 155000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20240409 | 154900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 2889 |
| 213 | 20240409 | 154800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20240409 | 154700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20240409 | 154600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20240409 | 154500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20240409 | 154400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20240409 | 154300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20240409 | 154200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20240409 | 154100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20240409 | 154000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20240409 | 153900 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20240409 | 153800 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20240409 | 153700 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20240409 | 153600 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20240409 | 153500 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20240409 | 153400 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20240409 | 153300 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20240409 | 153200 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20240409 | 153100 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20240409 | 153000 | 3879095200 | 23700 | 23700 | 23700 | 23700 | 2889 |
| 232 | 20240409 | 152900 | 3810625900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 233 | 20240409 | 152800 | 3810625900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20240409 | 152700 | 3810625900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20240409 | 152600 | 3810625900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20240409 | 152500 | 3810625900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20240409 | 152400 | 3810625900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 238 | 20240409 | 152300 | 3810625900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 239 | 20240409 | 152200 | 3810625900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 240 | 20240409 | 152100 | 3810625900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 241 | 20240409 | 152000 | 3810625900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 242 | 20240409 | 151900 | 3810625900 | 23650 | 23650 | 23700 | 23650 | 455 |
| 243 | 20240409 | 151800 | 3799859850 | 23750 | 23700 | 23750 | 23700 | 1097 |
| 244 | 20240409 | 151700 | 3773837550 | 23750 | 23750 | 23750 | 23700 | 167 |
| 245 | 20240409 | 151600 | 3769871500 | 23750 | 23650 | 23750 | 23600 | 1250 |
| 246 | 20240409 | 151500 | 3740249550 | 23650 | 23650 | 23650 | 23600 | 712 |
| 247 | 20240409 | 151400 | 3723430850 | 23650 | 23650 | 23650 | 23600 | 266 |
| 248 | 20240409 | 151300 | 3717140100 | 23600 | 23600 | 23650 | 23600 | 252 |
| 249 | 20240409 | 151200 | 3711186750 | 23650 | 23650 | 23650 | 23650 | 109 |
| 250 | 20240409 | 151100 | 3708608900 | 23650 | 23650 | 23650 | 23650 | 226 |
| 251 | 20240409 | 151000 | 3703264000 | 23650 | 23600 | 23650 | 23600 | 208 |
| 252 | 20240409 | 150900 | 3698350300 | 23600 | 23650 | 23650 | 23600 | 168 |
| 253 | 20240409 | 150800 | 3694377600 | 23600 | 23650 | 23650 | 23600 | 235 |
| 254 | 20240409 | 150700 | 3688824950 | 23650 | 23650 | 23650 | 23650 | 233 |
| 255 | 20240409 | 150600 | 3683314500 | 23650 | 23600 | 23650 | 23600 | 839 |
| 256 | 20240409 | 150500 | 3663490500 | 23650 | 23650 | 23650 | 23600 | 322 |
| 257 | 20240409 | 150400 | 3655875600 | 23600 | 23650 | 23650 | 23600 | 182 |
| 258 | 20240409 | 150300 | 3651576450 | 23650 | 23600 | 23650 | 23600 | 69 |
| 259 | 20240409 | 150200 | 3649945500 | 23600 | 23650 | 23650 | 23600 | 122 |
| 260 | 20240409 | 150100 | 3647061700 | 23650 | 23650 | 23650 | 23600 | 259 |
| 261 | 20240409 | 150000 | 3640938850 | 23650 | 23650 | 23650 | 23650 | 72 |
| 262 | 20240409 | 145900 | 3639236050 | 23600 | 23600 | 23650 | 23600 | 125 |
| 263 | 20240409 | 145800 | 3636285700 | 23550 | 23600 | 23600 | 23550 | 868 |
| 264 | 20240409 | 145700 | 3615800950 | 23600 | 23600 | 23600 | 23550 | 208 |
| 265 | 20240409 | 145600 | 3610892200 | 23550 | 23600 | 23600 | 23550 | 911 |
| 266 | 20240409 | 145500 | 3589430850 | 23600 | 23600 | 23600 | 23550 | 183 |
| 267 | 20240409 | 145400 | 3585113150 | 23600 | 23600 | 23600 | 23600 | 82 |
| 268 | 20240409 | 145300 | 3583177950 | 23550 | 23550 | 23550 | 23550 | 294 |
| 269 | 20240409 | 145200 | 3576254250 | 23550 | 23550 | 23550 | 23550 | 160 |
| 270 | 20240409 | 145100 | 3572486250 | 23550 | 23550 | 23550 | 23550 | 569 |
| 271 | 20240409 | 145000 | 3559086300 | 23500 | 23550 | 23550 | 23500 | 71 |
| 272 | 20240409 | 144900 | 3557417300 | 23550 | 23500 | 23550 | 23500 | 1158 |
| 273 | 20240409 | 144800 | 3530188300 | 23500 | 23450 | 23500 | 23450 | 35 |
| 274 | 20240409 | 144700 | 3529367350 | 23450 | 23450 | 23450 | 23450 | 100 |
| 275 | 20240409 | 144600 | 3527022350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 276 | 20240409 | 144500 | 3527022350 | 23450 | 23450 | 23450 | 23450 | 39 |
| 277 | 20240409 | 144400 | 3526107800 | 23500 | 23500 | 23500 | 23500 | 11 |
| 278 | 20240409 | 144300 | 3525849300 | 23500 | 23450 | 23500 | 23400 | 1117 |
| 279 | 20240409 | 144200 | 3499617900 | 23450 | 23450 | 23450 | 23450 | 78 |
| 280 | 20240409 | 144100 | 3497788800 | 23450 | 23450 | 23500 | 23450 | 259 |
| 281 | 20240409 | 144000 | 3491715200 | 23450 | 23500 | 23500 | 23450 | 1921 |
| 282 | 20240409 | 143900 | 3446662450 | 23500 | 23500 | 23500 | 23450 | 267 |
| 283 | 20240409 | 143800 | 3440396700 | 23500 | 23500 | 23500 | 23500 | 429 |
| 284 | 20240409 | 143700 | 3430315200 | 23450 | 23500 | 23500 | 23450 | 2026 |
| 285 | 20240409 | 143600 | 3382794950 | 23550 | 23550 | 23550 | 23550 | 103 |
| 286 | 20240409 | 143500 | 3380369300 | 23500 | 23500 | 23500 | 23500 | 165 |
| 287 | 20240409 | 143400 | 3376491800 | 23500 | 23500 | 23500 | 23500 | 374 |
| 288 | 20240409 | 143300 | 3367702800 | 23500 | 23550 | 23550 | 23500 | 838 |
| 289 | 20240409 | 143200 | 3347992550 | 23550 | 23550 | 23550 | 23550 | 68 |
| 290 | 20240409 | 143100 | 3346391150 | 23550 | 23550 | 23550 | 23550 | 10 |
| 291 | 20240409 | 143000 | 3346155650 | 23550 | 23600 | 23600 | 23550 | 587 |
| 292 | 20240409 | 142900 | 3332331700 | 23600 | 23600 | 23600 | 23600 | 5 |
| 293 | 20240409 | 142800 | 3332213700 | 23600 | 23550 | 23600 | 23550 | 262 |
| 294 | 20240409 | 142700 | 3326043100 | 23500 | 23500 | 23500 | 23500 | 70 |
| 295 | 20240409 | 142600 | 3324398100 | 23550 | 23550 | 23550 | 23550 | 0 |
| 296 | 20240409 | 142500 | 3324398100 | 23550 | 23550 | 23550 | 23550 | 214 |
| 297 | 20240409 | 142400 | 3319358400 | 23500 | 23500 | 23500 | 23500 | 288 |
| 298 | 20240409 | 142300 | 3312590400 | 23500 | 23500 | 23500 | 23500 | 190 |
| 299 | 20240409 | 142200 | 3308125400 | 23500 | 23500 | 23500 | 23500 | 17 |
| 300 | 20240409 | 142100 | 3307725900 | 23500 | 23500 | 23500 | 23500 | 199 |
| 301 | 20240409 | 142000 | 3303049400 | 23450 | 23450 | 23500 | 23450 | 48 |
| 302 | 20240409 | 141900 | 3301922500 | 23500 | 23500 | 23500 | 23450 | 128 |
| 303 | 20240409 | 141800 | 3298915500 | 23450 | 23500 | 23500 | 23450 | 536 |
| 304 | 20240409 | 141700 | 3286325250 | 23500 | 23500 | 23500 | 23500 | 1087 |
| 305 | 20240409 | 141600 | 3260780750 | 23550 | 23550 | 23550 | 23550 | 6 |
| 306 | 20240409 | 141500 | 3260639450 | 23550 | 23550 | 23550 | 23550 | 71 |
| 307 | 20240409 | 141400 | 3258967400 | 23500 | 23450 | 23500 | 23450 | 38 |
| 308 | 20240409 | 141300 | 3258076250 | 23450 | 23550 | 23550 | 23450 | 2243 |
| 309 | 20240409 | 141200 | 3205375900 | 23550 | 23550 | 23550 | 23550 | 58 |
| 310 | 20240409 | 141100 | 3204010000 | 23550 | 23550 | 23550 | 23550 | 13 |
| 311 | 20240409 | 141000 | 3203703850 | 23550 | 23550 | 23550 | 23550 | 53 |
| 312 | 20240409 | 140900 | 3202455700 | 23600 | 23550 | 23600 | 23550 | 15 |
| 313 | 20240409 | 140800 | 3202102250 | 23550 | 23500 | 23600 | 23500 | 610 |
| 314 | 20240409 | 140700 | 3187764200 | 23600 | 23550 | 23600 | 23500 | 221 |
| 315 | 20240409 | 140600 | 3182569250 | 23550 | 23550 | 23550 | 23550 | 73 |
| 316 | 20240409 | 140500 | 3180850100 | 23550 | 23500 | 23550 | 23500 | 1319 |
| 317 | 20240409 | 140400 | 3149853500 | 23500 | 23500 | 23600 | 23500 | 2001 |
| 318 | 20240409 | 140300 | 3102824900 | 23550 | 23550 | 23550 | 23500 | 289 |
| 319 | 20240409 | 140200 | 3096022950 | 23500 | 23550 | 23550 | 23500 | 352 |
| 320 | 20240409 | 140100 | 3087734150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 321 | 20240409 | 140000 | 3087734150 | 23550 | 23550 | 23550 | 23550 | 35 |
| 322 | 20240409 | 135900 | 3086909900 | 23550 | 23550 | 23550 | 23550 | 3 |
| 323 | 20240409 | 135800 | 3086839250 | 23550 | 23550 | 23550 | 23550 | 8 |
| 324 | 20240409 | 135700 | 3086650850 | 23550 | 23550 | 23550 | 23550 | 1799 |
| 325 | 20240409 | 135600 | 3044284400 | 23550 | 23550 | 23550 | 23550 | 803 |
| 326 | 20240409 | 135500 | 3025373750 | 23600 | 23600 | 23600 | 23600 | 571 |
| 327 | 20240409 | 135400 | 3011898150 | 23600 | 23600 | 23600 | 23600 | 37 |
| 328 | 20240409 | 135300 | 3011024950 | 23600 | 23600 | 23600 | 23550 | 743 |
| 329 | 20240409 | 135200 | 2993491150 | 23600 | 23600 | 23600 | 23600 | 947 |
| 330 | 20240409 | 135100 | 2971141950 | 23600 | 23600 | 23600 | 23600 | 64 |
| 331 | 20240409 | 135000 | 2969631550 | 23600 | 23600 | 23600 | 23600 | 422 |
| 332 | 20240409 | 134900 | 2959672350 | 23600 | 23600 | 23600 | 23600 | 762 |
| 333 | 20240409 | 134800 | 2941689150 | 23650 | 23600 | 23650 | 23600 | 304 |
| 334 | 20240409 | 134700 | 2934514700 | 23600 | 23600 | 23600 | 23600 | 356 |
| 335 | 20240409 | 134600 | 2926113100 | 23650 | 23600 | 23650 | 23600 | 687 |
| 336 | 20240409 | 134500 | 2909899350 | 23650 | 23650 | 23650 | 23650 | 20 |
| 337 | 20240409 | 134400 | 2909426350 | 23600 | 23650 | 23650 | 23600 | 534 |
| 338 | 20240409 | 134300 | 2896798800 | 23650 | 23700 | 23700 | 23650 | 141 |
| 339 | 20240409 | 134200 | 2893461100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 340 | 20240409 | 134100 | 2893461100 | 23650 | 23650 | 23650 | 23650 | 108 |
| 341 | 20240409 | 134000 | 2890906900 | 23650 | 23650 | 23650 | 23650 | 51 |
| 342 | 20240409 | 133900 | 2889700750 | 23650 | 23700 | 23700 | 23600 | 170 |
| 343 | 20240409 | 133800 | 2885676150 | 23650 | 23700 | 23700 | 23650 | 314 |
| 344 | 20240409 | 133700 | 2878241600 | 23700 | 23650 | 23700 | 23650 | 897 |
| 345 | 20240409 | 133600 | 2857010700 | 23700 | 23700 | 23750 | 23700 | 676 |
| 346 | 20240409 | 133500 | 2840977000 | 23750 | 23800 | 23800 | 23750 | 978 |
| 347 | 20240409 | 133400 | 2817719650 | 23800 | 23800 | 23800 | 23800 | 601 |
| 348 | 20240409 | 133300 | 2803415850 | 23750 | 23750 | 23750 | 23750 | 1722 |
| 349 | 20240409 | 133200 | 2762518350 | 23750 | 23700 | 23750 | 23700 | 82 |
| 350 | 20240409 | 133100 | 2760572350 | 23700 | 23750 | 23750 | 23700 | 131 |
| 351 | 20240409 | 133000 | 2757463850 | 23750 | 23700 | 23750 | 23700 | 13 |
| 352 | 20240409 | 132900 | 2757155250 | 23750 | 23750 | 23750 | 23750 | 218 |
| 353 | 20240409 | 132800 | 2751977750 | 23750 | 23750 | 23750 | 23700 | 829 |
| 354 | 20240409 | 132700 | 2732291050 | 23750 | 23750 | 23750 | 23750 | 110 |
| 355 | 20240409 | 132600 | 2729678550 | 23750 | 23750 | 23750 | 23750 | 363 |
| 356 | 20240409 | 132500 | 2721057300 | 23750 | 23700 | 23750 | 23700 | 1750 |
| 357 | 20240409 | 132400 | 2679495800 | 23700 | 23650 | 23700 | 23650 | 4020 |
| 358 | 20240409 | 132300 | 2584227050 | 23600 | 23650 | 23650 | 23600 | 257 |
| 359 | 20240409 | 132200 | 2578154000 | 23650 | 23650 | 23650 | 23650 | 73 |
| 360 | 20240409 | 132100 | 2576427550 | 23650 | 23650 | 23650 | 23650 | 1 |
| 361 | 20240409 | 132000 | 2576403900 | 23650 | 23650 | 23650 | 23650 | 966 |
| 362 | 20240409 | 131900 | 2553558000 | 23650 | 23650 | 23650 | 23650 | 19 |
| 363 | 20240409 | 131800 | 2553108650 | 23650 | 23650 | 23650 | 23650 | 14 |
| 364 | 20240409 | 131700 | 2552777550 | 23700 | 23650 | 23700 | 23650 | 44 |
| 365 | 20240409 | 131600 | 2551735300 | 23650 | 23650 | 23650 | 23650 | 73 |
| 366 | 20240409 | 131500 | 2550008850 | 23650 | 23650 | 23650 | 23650 | 15 |
| 367 | 20240409 | 131400 | 2549654100 | 23650 | 23650 | 23650 | 23650 | 16 |
| 368 | 20240409 | 131300 | 2549275700 | 23650 | 23600 | 23650 | 23600 | 791 |
| 369 | 20240409 | 131200 | 2530597450 | 23650 | 23600 | 23650 | 23600 | 2000 |
| 370 | 20240409 | 131100 | 2483309450 | 23600 | 23600 | 23600 | 23550 | 431 |
| 371 | 20240409 | 131000 | 2473140850 | 23600 | 23600 | 23600 | 23600 | 120 |
| 372 | 20240409 | 130900 | 2470308850 | 23600 | 23550 | 23650 | 23550 | 135 |
| 373 | 20240409 | 130800 | 2467129000 | 23600 | 23600 | 23600 | 23600 | 183 |
| 374 | 20240409 | 130700 | 2462810200 | 23600 | 23600 | 23600 | 23600 | 121 |
| 375 | 20240409 | 130600 | 2459954600 | 23600 | 23550 | 23600 | 23550 | 16 |
| 376 | 20240409 | 130500 | 2459577050 | 23550 | 23600 | 23600 | 23550 | 474 |
| 377 | 20240409 | 130400 | 2448410450 | 23600 | 23600 | 23600 | 23600 | 107 |
| 378 | 20240409 | 130300 | 2445885250 | 23600 | 23600 | 23650 | 23600 | 19 |
| 379 | 20240409 | 130200 | 2445436750 | 23550 | 23550 | 23550 | 23550 | 0 |
| 380 | 20240409 | 130100 | 2445436750 | 23550 | 23650 | 23650 | 23550 | 34 |
| 381 | 20240409 | 130000 | 2444635750 | 23550 | 23600 | 23600 | 23550 | 27 |
| 382 | 20240409 | 125900 | 2443998750 | 23600 | 23650 | 23650 | 23600 | 19 |
| 383 | 20240409 | 125800 | 2443549900 | 23600 | 23550 | 23600 | 23550 | 481 |
| 384 | 20240409 | 125700 | 2432221350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 385 | 20240409 | 125600 | 2432221350 | 23550 | 23550 | 23550 | 23550 | 10 |
| 386 | 20240409 | 125500 | 2431985850 | 23550 | 23650 | 23650 | 23550 | 620 |
| 387 | 20240409 | 125400 | 2417353650 | 23650 | 23650 | 23650 | 23650 | 21 |
| 388 | 20240409 | 125300 | 2416857000 | 23650 | 23600 | 23650 | 23600 | 279 |
| 389 | 20240409 | 125200 | 2410272550 | 23600 | 23600 | 23650 | 23600 | 150 |
| 390 | 20240409 | 125100 | 2406726200 | 23600 | 23600 | 23600 | 23600 | 94 |
| 391 | 20240409 | 125000 | 2404507800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 392 | 20240409 | 124900 | 2404507800 | 23600 | 23550 | 23600 | 23550 | 116 |
| 393 | 20240409 | 124800 | 2401771000 | 23600 | 23550 | 23600 | 23550 | 65 |
| 394 | 20240409 | 124700 | 2400237400 | 23550 | 23600 | 23600 | 23550 | 132 |
| 395 | 20240409 | 124600 | 2397123800 | 23550 | 23600 | 23600 | 23550 | 244 |
| 396 | 20240409 | 124500 | 2391365450 | 23600 | 23600 | 23600 | 23600 | 90 |
| 397 | 20240409 | 124400 | 2389241450 | 23600 | 23600 | 23600 | 23600 | 194 |
| 398 | 20240409 | 124300 | 2384663050 | 23650 | 23650 | 23650 | 23650 | 51 |
| 399 | 20240409 | 124200 | 2383456900 | 23600 | 23600 | 23650 | 23600 | 92 |
| 400 | 20240409 | 124100 | 2381285100 | 23600 | 23600 | 23600 | 23600 | 203 |
| 401 | 20240409 | 124000 | 2376494300 | 23600 | 23600 | 23600 | 23600 | 108 |
| 402 | 20240409 | 123900 | 2373945500 | 23600 | 23600 | 23600 | 23600 | 74 |
| 403 | 20240409 | 123800 | 2372199100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 404 | 20240409 | 123700 | 2372199100 | 23600 | 23600 | 23600 | 23600 | 110 |
| 405 | 20240409 | 123600 | 2369603100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 406 | 20240409 | 123500 | 2369603100 | 23600 | 23600 | 23600 | 23600 | 79 |
| 407 | 20240409 | 123400 | 2367738700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 408 | 20240409 | 123300 | 2367738700 | 23600 | 23550 | 23600 | 23550 | 16 |
| 409 | 20240409 | 123200 | 2367361650 | 23550 | 23550 | 23600 | 23550 | 236 |
| 410 | 20240409 | 123100 | 2361803100 | 23600 | 23600 | 23650 | 23550 | 339 |
| 411 | 20240409 | 123000 | 2353810700 | 23550 | 23600 | 23600 | 23550 | 378 |
| 412 | 20240409 | 122900 | 2344900400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 413 | 20240409 | 122800 | 2344900400 | 23600 | 23550 | 23600 | 23550 | 108 |
| 414 | 20240409 | 122700 | 2342351650 | 23550 | 23550 | 23550 | 23550 | 5 |
| 415 | 20240409 | 122600 | 2342233900 | 23550 | 23600 | 23600 | 23550 | 788 |
| 416 | 20240409 | 122500 | 2323643850 | 23600 | 23600 | 23600 | 23600 | 7 |
| 417 | 20240409 | 122400 | 2323478650 | 23600 | 23650 | 23650 | 23600 | 1302 |
| 418 | 20240409 | 122300 | 2292751200 | 23650 | 23600 | 23650 | 23600 | 221 |
| 419 | 20240409 | 122200 | 2287534550 | 23600 | 23600 | 23600 | 23550 | 250 |
| 420 | 20240409 | 122100 | 2281644050 | 23550 | 23600 | 23600 | 23550 | 92 |
| 421 | 20240409 | 122000 | 2279473900 | 23600 | 23550 | 23600 | 23550 | 56 |
| 422 | 20240409 | 121900 | 2278155000 | 23600 | 23600 | 23600 | 23550 | 151 |
| 423 | 20240409 | 121800 | 2274593950 | 23600 | 23600 | 23600 | 23600 | 44 |
| 424 | 20240409 | 121700 | 2273555550 | 23650 | 23650 | 23650 | 23600 | 189 |
| 425 | 20240409 | 121600 | 2269090700 | 23650 | 23650 | 23650 | 23650 | 115 |
| 426 | 20240409 | 121500 | 2266370950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 427 | 20240409 | 121400 | 2266370950 | 23650 | 23600 | 23650 | 23600 | 64 |
| 428 | 20240409 | 121300 | 2264860400 | 23600 | 23650 | 23650 | 23600 | 35 |
| 429 | 20240409 | 121200 | 2264033900 | 23600 | 23600 | 23600 | 23600 | 124 |
| 430 | 20240409 | 121100 | 2261107500 | 23650 | 23650 | 23650 | 23650 | 10 |
| 431 | 20240409 | 121000 | 2260871000 | 23650 | 23600 | 23650 | 23600 | 3 |
| 432 | 20240409 | 120900 | 2260800150 | 23550 | 23550 | 23550 | 23550 | 280 |
| 433 | 20240409 | 120800 | 2254206150 | 23550 | 23550 | 23600 | 23550 | 234 |
| 434 | 20240409 | 120700 | 2248685450 | 23550 | 23600 | 23600 | 23550 | 346 |
| 435 | 20240409 | 120600 | 2240534900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 436 | 20240409 | 120500 | 2240534900 | 23600 | 23600 | 23600 | 23600 | 40 |
| 437 | 20240409 | 120400 | 2239590900 | 23600 | 23600 | 23600 | 23550 | 431 |
| 438 | 20240409 | 120300 | 2229424050 | 23600 | 23600 | 23600 | 23600 | 254 |
| 439 | 20240409 | 120200 | 2223429650 | 23600 | 23600 | 23600 | 23600 | 1 |
| 440 | 20240409 | 120100 | 2223406050 | 23550 | 23600 | 23650 | 23550 | 750 |
| 441 | 20240409 | 120000 | 2205740650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 442 | 20240409 | 115900 | 2205740650 | 23650 | 23600 | 23650 | 23600 | 607 |
| 443 | 20240409 | 115800 | 2191415400 | 23650 | 23650 | 23650 | 23650 | 10 |
| 444 | 20240409 | 115700 | 2191178900 | 23650 | 23650 | 23650 | 23650 | 39 |
| 445 | 20240409 | 115600 | 2190256550 | 23650 | 23700 | 23700 | 23650 | 677 |
| 446 | 20240409 | 115500 | 2174244850 | 23700 | 23700 | 23700 | 23700 | 3 |
| 447 | 20240409 | 115400 | 2174173750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 448 | 20240409 | 115300 | 2174173750 | 23700 | 23700 | 23700 | 23700 | 43 |
| 449 | 20240409 | 115200 | 2173154650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 450 | 20240409 | 115100 | 2173154650 | 23700 | 23700 | 23700 | 23700 | 1 |
| 451 | 20240409 | 115000 | 2173130950 | 23700 | 23750 | 23750 | 23700 | 45 |
| 452 | 20240409 | 114900 | 2172063450 | 23750 | 23700 | 23750 | 23700 | 120 |
| 453 | 20240409 | 114800 | 2169219400 | 23700 | 23700 | 23700 | 23700 | 193 |
| 454 | 20240409 | 114700 | 2164645300 | 23700 | 23700 | 23700 | 23700 | 50 |
| 455 | 20240409 | 114600 | 2163460300 | 23700 | 23700 | 23700 | 23700 | 202 |
| 456 | 20240409 | 114500 | 2158672900 | 23700 | 23700 | 23750 | 23700 | 184 |
| 457 | 20240409 | 114400 | 2154311500 | 23700 | 23650 | 23700 | 23650 | 311 |
| 458 | 20240409 | 114300 | 2146950900 | 23650 | 23650 | 23700 | 23650 | 1786 |
| 459 | 20240409 | 114200 | 2104655850 | 23650 | 23650 | 23650 | 23650 | 10 |
| 460 | 20240409 | 114100 | 2104419350 | 23600 | 23650 | 23650 | 23600 | 250 |
| 461 | 20240409 | 114000 | 2098509350 | 23650 | 23650 | 23650 | 23650 | 334 |
| 462 | 20240409 | 113900 | 2090610250 | 23650 | 23650 | 23650 | 23650 | 239 |
| 463 | 20240409 | 113800 | 2084957900 | 23650 | 23650 | 23650 | 23650 | 40 |
| 464 | 20240409 | 113700 | 2084011900 | 23650 | 23650 | 23700 | 23650 | 339 |
| 465 | 20240409 | 113600 | 2075984300 | 23650 | 23650 | 23650 | 23650 | 233 |
| 466 | 20240409 | 113500 | 2070473850 | 23650 | 23650 | 23650 | 23650 | 162 |
| 467 | 20240409 | 113400 | 2066642550 | 23650 | 23650 | 23650 | 23650 | 28 |
| 468 | 20240409 | 113300 | 2065980350 | 23650 | 23650 | 23650 | 23650 | 433 |
| 469 | 20240409 | 113200 | 2055739900 | 23650 | 23600 | 23650 | 23600 | 1431 |
| 470 | 20240409 | 113100 | 2021958600 | 23600 | 23550 | 23600 | 23550 | 355 |
| 471 | 20240409 | 113000 | 2013596000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 472 | 20240409 | 112900 | 2013596000 | 23600 | 23600 | 23600 | 23600 | 10 |
| 473 | 20240409 | 112800 | 2013360000 | 23600 | 23600 | 23600 | 23600 | 32 |
| 474 | 20240409 | 112700 | 2012604800 | 23600 | 23550 | 23650 | 23500 | 656 |
| 475 | 20240409 | 112600 | 1997136300 | 23550 | 23600 | 23600 | 23550 | 246 |
| 476 | 20240409 | 112500 | 1991342900 | 23550 | 23600 | 23600 | 23550 | 105 |
| 477 | 20240409 | 112400 | 1988870050 | 23550 | 23550 | 23600 | 23550 | 897 |
| 478 | 20240409 | 112300 | 1967722400 | 23550 | 23550 | 23550 | 23550 | 32 |
| 479 | 20240409 | 112200 | 1966968800 | 23550 | 23550 | 23550 | 23550 | 142 |
| 480 | 20240409 | 112100 | 1963624700 | 23500 | 23450 | 23600 | 23450 | 1789 |
| 481 | 20240409 | 112000 | 1921576650 | 23450 | 23450 | 23450 | 23450 | 200 |
| 482 | 20240409 | 111900 | 1916886650 | 23500 | 23450 | 23500 | 23400 | 514 |
| 483 | 20240409 | 111800 | 1904841250 | 23450 | 23450 | 23450 | 23450 | 900 |
| 484 | 20240409 | 111700 | 1883736250 | 23500 | 23450 | 23500 | 23450 | 601 |
| 485 | 20240409 | 111600 | 1869642750 | 23450 | 23450 | 23500 | 23450 | 299 |
| 486 | 20240409 | 111500 | 1862622600 | 23500 | 23500 | 23500 | 23500 | 70 |
| 487 | 20240409 | 111400 | 1860977600 | 23500 | 23550 | 23550 | 23500 | 872 |
| 488 | 20240409 | 111300 | 1840477500 | 23500 | 23550 | 23550 | 23500 | 31 |
| 489 | 20240409 | 111200 | 1839748950 | 23550 | 23500 | 23550 | 23500 | 360 |
| 490 | 20240409 | 111100 | 1831282950 | 23500 | 23500 | 23500 | 23500 | 1 |
| 491 | 20240409 | 111000 | 1831259450 | 23450 | 23500 | 23500 | 23450 | 1891 |
| 492 | 20240409 | 110900 | 1786912600 | 23500 | 23500 | 23500 | 23500 | 300 |
| 493 | 20240409 | 110800 | 1779862600 | 23550 | 23550 | 23550 | 23550 | 219 |
| 494 | 20240409 | 110700 | 1774705150 | 23550 | 23550 | 23550 | 23550 | 210 |
| 495 | 20240409 | 110600 | 1769759650 | 23600 | 23550 | 23600 | 23500 | 396 |
| 496 | 20240409 | 110500 | 1760429150 | 23550 | 23550 | 23550 | 23550 | 66 |
| 497 | 20240409 | 110400 | 1758874850 | 23600 | 23550 | 23600 | 23550 | 733 |
| 498 | 20240409 | 110300 | 1741591850 | 23550 | 23550 | 23550 | 23450 | 360 |
| 499 | 20240409 | 110200 | 1733114850 | 23450 | 23500 | 23600 | 23450 | 3510 |
| 500 | 20240409 | 110100 | 1650690500 | 23500 | 23550 | 23550 | 23500 | 41 |
| 501 | 20240409 | 110000 | 1649725100 | 23550 | 23550 | 23600 | 23500 | 1102 |
| 502 | 20240409 | 105900 | 1623811950 | 23600 | 23550 | 23600 | 23550 | 7 |
| 503 | 20240409 | 105800 | 1623646800 | 23550 | 23550 | 23550 | 23550 | 50 |
| 504 | 20240409 | 105700 | 1622469300 | 23500 | 23550 | 23550 | 23500 | 375 |
| 505 | 20240409 | 105600 | 1613644100 | 23550 | 23500 | 23550 | 23500 | 534 |
| 506 | 20240409 | 105500 | 1601094950 | 23500 | 23550 | 23550 | 23500 | 938 |
| 507 | 20240409 | 105400 | 1579036850 | 23550 | 23600 | 23600 | 23550 | 166 |
| 508 | 20240409 | 105300 | 1575126900 | 23550 | 23550 | 23550 | 23550 | 100 |
| 509 | 20240409 | 105200 | 1572771900 | 23550 | 23550 | 23550 | 23500 | 326 |
| 510 | 20240409 | 105100 | 1565095850 | 23550 | 23550 | 23600 | 23550 | 2166 |
| 511 | 20240409 | 105000 | 1514075250 | 23550 | 23550 | 23550 | 23550 | 121 |
| 512 | 20240409 | 104900 | 1511225700 | 23550 | 23600 | 23600 | 23550 | 55 |
| 513 | 20240409 | 104800 | 1509928500 | 23600 | 23600 | 23600 | 23500 | 2515 |
| 514 | 20240409 | 104700 | 1450644000 | 23650 | 23650 | 23650 | 23600 | 614 |
| 515 | 20240409 | 104600 | 1436132050 | 23650 | 23650 | 23700 | 23650 | 287 |
| 516 | 20240409 | 104500 | 1429336950 | 23600 | 23650 | 23700 | 23600 | 203 |
| 517 | 20240409 | 104400 | 1424538200 | 23650 | 23650 | 23650 | 23650 | 1 |
| 518 | 20240409 | 104300 | 1424514550 | 23700 | 23700 | 23700 | 23700 | 1 |
| 519 | 20240409 | 104200 | 1424490850 | 23700 | 23650 | 23700 | 23600 | 18 |
| 520 | 20240409 | 104100 | 1424065400 | 23600 | 23600 | 23700 | 23600 | 582 |
| 521 | 20240409 | 104000 | 1410299300 | 23600 | 23600 | 23650 | 23600 | 674 |
| 522 | 20240409 | 103900 | 1394380000 | 23600 | 23600 | 23650 | 23600 | 105 |
| 523 | 20240409 | 103800 | 1391899500 | 23600 | 23600 | 23650 | 23600 | 504 |
| 524 | 20240409 | 103700 | 1380005050 | 23550 | 23650 | 23700 | 23550 | 1177 |
| 525 | 20240409 | 103600 | 1352133650 | 23650 | 23650 | 23700 | 23500 | 7068 |
| 526 | 20240409 | 103500 | 1185544250 | 23650 | 23700 | 23700 | 23650 | 1134 |
| 527 | 20240409 | 103400 | 1158706200 | 23700 | 23700 | 23750 | 23700 | 843 |
| 528 | 20240409 | 103300 | 1138722900 | 23750 | 23750 | 23750 | 23750 | 29 |
| 529 | 20240409 | 103200 | 1138034150 | 23750 | 23750 | 23750 | 23700 | 86 |
| 530 | 20240409 | 103100 | 1135991700 | 23750 | 23700 | 23750 | 23700 | 1451 |
| 531 | 20240409 | 103000 | 1101565000 | 23700 | 23700 | 23700 | 23700 | 4 |
| 532 | 20240409 | 102900 | 1101470200 | 23800 | 23700 | 23800 | 23700 | 634 |
| 533 | 20240409 | 102800 | 1086407400 | 23750 | 23700 | 23750 | 23600 | 1412 |
| 534 | 20240409 | 102700 | 1053031200 | 23700 | 23800 | 23800 | 23650 | 557 |
| 535 | 20240409 | 102600 | 1039835850 | 23800 | 23750 | 23800 | 23700 | 1012 |
| 536 | 20240409 | 102500 | 1015837200 | 23750 | 23800 | 23800 | 23750 | 56 |
| 537 | 20240409 | 102400 | 1014507150 | 23800 | 23800 | 23800 | 23750 | 213 |
| 538 | 20240409 | 102300 | 1009447550 | 23800 | 23800 | 23850 | 23800 | 104 |
| 539 | 20240409 | 102200 | 1006972250 | 23800 | 23800 | 23800 | 23800 | 131 |
| 540 | 20240409 | 102100 | 1003854450 | 23750 | 23800 | 23800 | 23750 | 540 |
| 541 | 20240409 | 102000 | 991008400 | 23800 | 23800 | 23800 | 23750 | 376 |
| 542 | 20240409 | 101900 | 982064850 | 23800 | 23800 | 23800 | 23800 | 100 |
| 543 | 20240409 | 101800 | 979684850 | 23800 | 23800 | 23800 | 23800 | 202 |
| 544 | 20240409 | 101700 | 974877250 | 23800 | 23750 | 23850 | 23750 | 953 |
| 545 | 20240409 | 101600 | 952194050 | 23750 | 23700 | 23750 | 23700 | 115 |
| 546 | 20240409 | 101500 | 949464300 | 23700 | 23700 | 23750 | 23700 | 1081 |
| 547 | 20240409 | 101400 | 923841050 | 23700 | 23750 | 23800 | 23700 | 890 |
| 548 | 20240409 | 101300 | 902703500 | 23800 | 23800 | 23800 | 23750 | 150 |
| 549 | 20240409 | 101200 | 899136300 | 23800 | 23800 | 23800 | 23750 | 137 |
| 550 | 20240409 | 101100 | 895875750 | 23800 | 23800 | 23800 | 23800 | 136 |
| 551 | 20240409 | 101000 | 892638950 | 23750 | 23800 | 23800 | 23750 | 250 |
| 552 | 20240409 | 100900 | 886700050 | 23850 | 23800 | 23850 | 23800 | 2372 |
| 553 | 20240409 | 100800 | 830245800 | 23800 | 23850 | 23850 | 23800 | 383 |
| 554 | 20240409 | 100700 | 821119800 | 23850 | 23850 | 23850 | 23850 | 432 |
| 555 | 20240409 | 100600 | 810816600 | 23850 | 23900 | 23900 | 23850 | 82 |
| 556 | 20240409 | 100500 | 808856850 | 24000 | 23950 | 24000 | 23950 | 32 |
| 557 | 20240409 | 100400 | 808090350 | 23950 | 23950 | 23950 | 23950 | 30 |
| 558 | 20240409 | 100300 | 807371850 | 24000 | 23900 | 24000 | 23900 | 197 |
| 559 | 20240409 | 100200 | 802655450 | 23900 | 23900 | 23900 | 23900 | 31 |
| 560 | 20240409 | 100100 | 801914550 | 24000 | 24000 | 24000 | 23950 | 71 |
| 561 | 20240409 | 100000 | 800213450 | 24000 | 23850 | 24000 | 23850 | 588 |
| 562 | 20240409 | 095900 | 786155100 | 23850 | 23950 | 23950 | 23850 | 742 |
| 563 | 20240409 | 095800 | 768450650 | 23900 | 23900 | 23900 | 23900 | 178 |
| 564 | 20240409 | 095700 | 764196450 | 23850 | 23850 | 23900 | 23850 | 440 |
| 565 | 20240409 | 095600 | 753702000 | 23900 | 23900 | 23900 | 23900 | 117 |
| 566 | 20240409 | 095500 | 750905700 | 23900 | 23900 | 23900 | 23900 | 1564 |
| 567 | 20240409 | 095400 | 713526100 | 23950 | 24000 | 24000 | 23950 | 71 |
| 568 | 20240409 | 095300 | 711824350 | 23950 | 24000 | 24000 | 23950 | 3 |
| 569 | 20240409 | 095200 | 711752400 | 24000 | 24000 | 24000 | 24000 | 2 |
| 570 | 20240409 | 095100 | 711704400 | 23950 | 24000 | 24000 | 23950 | 332 |
| 571 | 20240409 | 095000 | 703743250 | 24000 | 23950 | 24000 | 23950 | 155 |
| 572 | 20240409 | 094900 | 700029750 | 23950 | 23950 | 24000 | 23950 | 119 |
| 573 | 20240409 | 094800 | 697175000 | 23900 | 23900 | 23900 | 23900 | 2 |
| 574 | 20240409 | 094700 | 697127200 | 23900 | 23850 | 23900 | 23850 | 651 |
| 575 | 20240409 | 094600 | 681591700 | 23850 | 23850 | 23850 | 23800 | 802 |
| 576 | 20240409 | 094500 | 662470050 | 23850 | 23850 | 23900 | 23850 | 119 |
| 577 | 20240409 | 094400 | 659631300 | 23850 | 23850 | 23850 | 23800 | 953 |
| 578 | 20240409 | 094300 | 636927250 | 23800 | 23950 | 23950 | 23800 | 571 |
| 579 | 20240409 | 094200 | 623297700 | 23900 | 23950 | 23950 | 23900 | 996 |
| 580 | 20240409 | 094100 | 599468500 | 23950 | 24000 | 24000 | 23900 | 1552 |
| 581 | 20240409 | 094000 | 562245750 | 24000 | 24000 | 24050 | 24000 | 455 |
| 582 | 20240409 | 093900 | 551325500 | 23950 | 23950 | 23950 | 23950 | 60 |
| 583 | 20240409 | 093800 | 549888500 | 23950 | 23950 | 23950 | 23900 | 218 |
| 584 | 20240409 | 093700 | 544672650 | 23900 | 24000 | 24000 | 23900 | 394 |
| 585 | 20240409 | 093600 | 535240050 | 23950 | 23900 | 24000 | 23900 | 1355 |
| 586 | 20240409 | 093500 | 502830400 | 23950 | 24050 | 24100 | 23900 | 1396 |
| 587 | 20240409 | 093400 | 469392950 | 24100 | 24100 | 24100 | 24100 | 0 |
| 588 | 20240409 | 093300 | 469392950 | 24100 | 24100 | 24100 | 24050 | 430 |
| 589 | 20240409 | 093200 | 459050150 | 24150 | 24100 | 24150 | 24100 | 109 |
| 590 | 20240409 | 093100 | 456419600 | 24100 | 24100 | 24100 | 24100 | 256 |
| 591 | 20240409 | 093000 | 450250000 | 24100 | 24100 | 24100 | 24100 | 106 |
| 592 | 20240409 | 092900 | 447695400 | 24100 | 24100 | 24100 | 24100 | 1 |
| 593 | 20240409 | 092800 | 447671300 | 23950 | 24050 | 24150 | 23950 | 2677 |
| 594 | 20240409 | 092700 | 383289300 | 24000 | 24100 | 24100 | 24000 | 605 |
| 595 | 20240409 | 092600 | 368756500 | 24100 | 24000 | 24100 | 24000 | 244 |
| 596 | 20240409 | 092500 | 362899400 | 24000 | 24050 | 24050 | 24000 | 509 |
| 597 | 20240409 | 092400 | 350670300 | 24050 | 24100 | 24100 | 24000 | 649 |
| 598 | 20240409 | 092300 | 335059250 | 24100 | 24100 | 24100 | 24100 | 70 |
| 599 | 20240409 | 092200 | 333372250 | 24150 | 24100 | 24150 | 24100 | 664 |
| 600 | 20240409 | 092100 | 317344800 | 24100 | 24000 | 24100 | 24000 | 446 |
| 601 | 20240409 | 092000 | 306625700 | 24000 | 24100 | 24100 | 24000 | 18 |
| 602 | 20240409 | 091900 | 306193500 | 24150 | 24100 | 24150 | 23950 | 1427 |
| 603 | 20240409 | 091800 | 271885900 | 24100 | 24100 | 24100 | 24050 | 182 |
| 604 | 20240409 | 091700 | 267504700 | 24100 | 24150 | 24150 | 24100 | 187 |
| 605 | 20240409 | 091600 | 262993000 | 24100 | 24100 | 24100 | 24100 | 348 |
| 606 | 20240409 | 091500 | 254606200 | 24150 | 24150 | 24150 | 24100 | 1253 |
| 607 | 20240409 | 091400 | 224408650 | 24100 | 24100 | 24150 | 24100 | 347 |
| 608 | 20240409 | 091300 | 216045100 | 24150 | 24100 | 24250 | 24100 | 569 |
| 609 | 20240409 | 091200 | 202305400 | 24250 | 24100 | 24250 | 24100 | 99 |
| 610 | 20240409 | 091100 | 199919050 | 24100 | 24050 | 24200 | 24050 | 1144 |
| 611 | 20240409 | 091000 | 172341700 | 24050 | 24200 | 24200 | 24050 | 734 |
| 612 | 20240409 | 090900 | 154632150 | 24200 | 24200 | 24250 | 24200 | 983 |
| 613 | 20240409 | 090800 | 130807900 | 24200 | 24100 | 24200 | 24100 | 366 |
| 614 | 20240409 | 090700 | 121972000 | 24050 | 24100 | 24100 | 24050 | 47 |
| 615 | 20240409 | 090600 | 120839450 | 24050 | 24000 | 24100 | 24000 | 1478 |
| 616 | 20240409 | 090500 | 85267100 | 24000 | 24000 | 24000 | 23950 | 510 |
| 617 | 20240409 | 090400 | 73028450 | 24050 | 24100 | 24100 | 24050 | 196 |
| 618 | 20240409 | 090300 | 68310850 | 24100 | 24150 | 24150 | 24100 | 352 |
| 619 | 20240409 | 090200 | 59819850 | 24150 | 24100 | 24250 | 24100 | 392 |
| 620 | 20240409 | 090100 | 50356500 | 24100 | 24200 | 24200 | 24000 | 37 |
| 621 | 20240409 | 090000 | 49464000 | 24100 | 23900 | 24250 | 23900 | 2026 |