33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 193000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 451 |
| 3 | 20240409 | 192900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20240409 | 192800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20240409 | 192700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20240409 | 192600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20240409 | 192500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20240409 | 192400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20240409 | 192300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20240409 | 192200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20240409 | 192100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20240409 | 192000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20240409 | 191900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20240409 | 191800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20240409 | 191700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20240409 | 191600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20240409 | 191500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20240409 | 191400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20240409 | 191300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20240409 | 191200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20240409 | 191100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20240409 | 191000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20240409 | 190900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20240409 | 190800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20240409 | 190700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20240409 | 190600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20240409 | 190500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20240409 | 190400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20240409 | 190300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20240409 | 190200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20240409 | 190100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20240409 | 190000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 451 |
| 33 | 20240409 | 185900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20240409 | 185800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20240409 | 185700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20240409 | 185600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20240409 | 185500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20240409 | 185400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20240409 | 185300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20240409 | 185200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20240409 | 185100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20240409 | 185000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20240409 | 184900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20240409 | 184800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20240409 | 184700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20240409 | 184600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20240409 | 184500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20240409 | 184400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20240409 | 184300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20240409 | 184200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20240409 | 184100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20240409 | 184000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20240409 | 183900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20240409 | 183800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20240409 | 183700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20240409 | 183600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20240409 | 183500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20240409 | 183400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20240409 | 183300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20240409 | 183200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20240409 | 183100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20240409 | 183000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 451 |
| 63 | 20240409 | 182900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20240409 | 182800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20240409 | 182700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20240409 | 182600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20240409 | 182500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20240409 | 182400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20240409 | 182300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20240409 | 182200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20240409 | 182100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20240409 | 182000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20240409 | 181900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20240409 | 181800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20240409 | 181700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20240409 | 181600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20240409 | 181500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20240409 | 181400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20240409 | 181300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20240409 | 181200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20240409 | 181100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20240409 | 181000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20240409 | 180900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20240409 | 180800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20240409 | 180700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20240409 | 180600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20240409 | 180500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20240409 | 180400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20240409 | 180300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20240409 | 180200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20240409 | 180100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20240409 | 180000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 451 |
| 93 | 20240409 | 175900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20240409 | 175800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20240409 | 175700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20240409 | 175600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20240409 | 175500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20240409 | 175400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20240409 | 175300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20240409 | 175200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20240409 | 175100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20240409 | 175000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20240409 | 174900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20240409 | 174800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20240409 | 174700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20240409 | 174600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20240409 | 174500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20240409 | 174400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20240409 | 174300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20240409 | 174200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20240409 | 174100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20240409 | 174000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20240409 | 173900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20240409 | 173800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20240409 | 173700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20240409 | 173600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20240409 | 173500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20240409 | 173400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20240409 | 173300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20240409 | 173200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20240409 | 173100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20240409 | 173000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 451 |
| 123 | 20240409 | 172900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20240409 | 172800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20240409 | 172700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20240409 | 172600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20240409 | 172500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20240409 | 172400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20240409 | 172300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20240409 | 172200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20240409 | 172100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20240409 | 172000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20240409 | 171900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20240409 | 171800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20240409 | 171700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20240409 | 171600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20240409 | 171500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20240409 | 171400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20240409 | 171300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20240409 | 171200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20240409 | 171100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20240409 | 171000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20240409 | 170900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20240409 | 170800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20240409 | 170700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20240409 | 170600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20240409 | 170500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20240409 | 170400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20240409 | 170300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20240409 | 170200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20240409 | 170100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20240409 | 170000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 451 |
| 153 | 20240409 | 165900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20240409 | 165800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20240409 | 165700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20240409 | 165600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20240409 | 165500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20240409 | 165400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20240409 | 165300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20240409 | 165200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20240409 | 165100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20240409 | 165000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20240409 | 164900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20240409 | 164800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20240409 | 164700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20240409 | 164600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20240409 | 164500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20240409 | 164400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20240409 | 164300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20240409 | 164200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20240409 | 164100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20240409 | 164000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20240409 | 163900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20240409 | 163800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20240409 | 163700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20240409 | 163600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20240409 | 163500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20240409 | 163400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20240409 | 163300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20240409 | 163200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20240409 | 163100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20240409 | 163000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 451 |
| 183 | 20240409 | 162900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20240409 | 162800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20240409 | 162700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20240409 | 162600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20240409 | 162500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20240409 | 162400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20240409 | 162300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20240409 | 162200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20240409 | 162100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20240409 | 162000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20240409 | 161900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20240409 | 161800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20240409 | 161700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20240409 | 161600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20240409 | 161500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20240409 | 161400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20240409 | 161300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20240409 | 161200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20240409 | 161100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20240409 | 161000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20240409 | 160900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20240409 | 160800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20240409 | 160700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20240409 | 160600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20240409 | 160500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20240409 | 160400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20240409 | 160300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20240409 | 160200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20240409 | 160100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20240409 | 160000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 451 |
| 213 | 20240409 | 155900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20240409 | 155800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20240409 | 155700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20240409 | 155600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20240409 | 155500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20240409 | 155400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20240409 | 155300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20240409 | 155200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20240409 | 155100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20240409 | 155000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20240409 | 154900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20240409 | 154800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20240409 | 154700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20240409 | 154600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20240409 | 154500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20240409 | 154400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20240409 | 154300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20240409 | 154200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20240409 | 154100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20240409 | 154000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20240409 | 153900 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20240409 | 153800 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20240409 | 153700 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20240409 | 153600 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20240409 | 153500 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20240409 | 153400 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20240409 | 153300 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20240409 | 153200 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20240409 | 153100 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20240409 | 153000 | 1182501450 | 44700 | 44700 | 44700 | 44700 | 902 |
| 243 | 20240409 | 152900 | 1162341750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 244 | 20240409 | 152800 | 1162341750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 245 | 20240409 | 152700 | 1162341750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 246 | 20240409 | 152600 | 1162341750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 247 | 20240409 | 152500 | 1162341750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 248 | 20240409 | 152400 | 1162341750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 249 | 20240409 | 152300 | 1162341750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 250 | 20240409 | 152200 | 1162341750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 251 | 20240409 | 152100 | 1162341750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 252 | 20240409 | 152000 | 1162341750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 253 | 20240409 | 151900 | 1162341750 | 44750 | 44800 | 44800 | 44750 | 40 |
| 254 | 20240409 | 151800 | 1160550600 | 44800 | 44750 | 44800 | 44750 | 24 |
| 255 | 20240409 | 151700 | 1159475600 | 44800 | 44750 | 44800 | 44750 | 52 |
| 256 | 20240409 | 151600 | 1157146800 | 44750 | 44800 | 44800 | 44750 | 94 |
| 257 | 20240409 | 151500 | 1152937500 | 44800 | 44850 | 44850 | 44800 | 21 |
| 258 | 20240409 | 151400 | 1151996550 | 44800 | 44800 | 44800 | 44800 | 5 |
| 259 | 20240409 | 151300 | 1151772550 | 44800 | 44800 | 44800 | 44800 | 48 |
| 260 | 20240409 | 151200 | 1149622150 | 44800 | 44850 | 44850 | 44800 | 17 |
| 261 | 20240409 | 151100 | 1148860500 | 44800 | 44850 | 44850 | 44800 | 22 |
| 262 | 20240409 | 151000 | 1147874850 | 44800 | 44800 | 44800 | 44800 | 9 |
| 263 | 20240409 | 150900 | 1147471650 | 44850 | 44800 | 44850 | 44800 | 45 |
| 264 | 20240409 | 150800 | 1145454550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 265 | 20240409 | 150700 | 1145454550 | 44800 | 44800 | 44800 | 44800 | 27 |
| 266 | 20240409 | 150600 | 1144244950 | 44850 | 44800 | 44850 | 44800 | 27 |
| 267 | 20240409 | 150500 | 1143035300 | 44800 | 44800 | 44800 | 44800 | 17 |
| 268 | 20240409 | 150400 | 1142273700 | 44800 | 44850 | 44850 | 44800 | 6 |
| 269 | 20240409 | 150300 | 1142004850 | 44850 | 44850 | 44850 | 44850 | 0 |
| 270 | 20240409 | 150200 | 1142004850 | 44850 | 44850 | 44850 | 44850 | 198 |
| 271 | 20240409 | 150100 | 1133124550 | 44850 | 44900 | 44900 | 44850 | 9 |
| 272 | 20240409 | 150000 | 1132720850 | 44850 | 44850 | 44850 | 44850 | 40 |
| 273 | 20240409 | 145900 | 1130926850 | 44900 | 44850 | 44900 | 44850 | 85 |
| 274 | 20240409 | 145800 | 1127110750 | 44850 | 44900 | 44900 | 44850 | 7 |
| 275 | 20240409 | 145700 | 1126796750 | 44900 | 44900 | 44900 | 44900 | 47 |
| 276 | 20240409 | 145600 | 1124686450 | 44900 | 44900 | 44900 | 44900 | 5 |
| 277 | 20240409 | 145500 | 1124461950 | 44900 | 44850 | 44900 | 44850 | 32 |
| 278 | 20240409 | 145400 | 1123026100 | 44850 | 44850 | 44850 | 44850 | 54 |
| 279 | 20240409 | 145300 | 1120604200 | 44850 | 44850 | 44850 | 44850 | 2 |
| 280 | 20240409 | 145200 | 1120514500 | 44850 | 44850 | 44850 | 44850 | 1 |
| 281 | 20240409 | 145100 | 1120469650 | 44850 | 44900 | 44900 | 44850 | 35 |
| 282 | 20240409 | 145000 | 1118898550 | 44900 | 44850 | 44900 | 44850 | 68 |
| 283 | 20240409 | 144900 | 1115845800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20240409 | 144800 | 1115845800 | 44850 | 44800 | 44850 | 44800 | 28 |
| 285 | 20240409 | 144700 | 1114590050 | 44900 | 44800 | 44900 | 44800 | 6 |
| 286 | 20240409 | 144600 | 1114321150 | 44900 | 44850 | 44900 | 44850 | 12 |
| 287 | 20240409 | 144500 | 1113782750 | 44850 | 44750 | 44850 | 44750 | 318 |
| 288 | 20240409 | 144400 | 1099540500 | 44750 | 44750 | 44750 | 44750 | 19 |
| 289 | 20240409 | 144300 | 1098690250 | 44750 | 44800 | 44800 | 44750 | 3 |
| 290 | 20240409 | 144200 | 1098555950 | 44800 | 44800 | 44800 | 44750 | 39 |
| 291 | 20240409 | 144100 | 1096809950 | 44800 | 44750 | 44800 | 44750 | 104 |
| 292 | 20240409 | 144000 | 1092150950 | 44800 | 44800 | 44800 | 44800 | 101 |
| 293 | 20240409 | 143900 | 1087626150 | 44850 | 44850 | 44850 | 44850 | 1 |
| 294 | 20240409 | 143800 | 1087581300 | 44800 | 44850 | 44850 | 44800 | 50 |
| 295 | 20240409 | 143700 | 1085339550 | 44800 | 44850 | 44850 | 44800 | 32 |
| 296 | 20240409 | 143600 | 1083905900 | 44850 | 44800 | 44850 | 44800 | 72 |
| 297 | 20240409 | 143500 | 1080680250 | 44800 | 44800 | 44800 | 44800 | 4 |
| 298 | 20240409 | 143400 | 1080501050 | 44800 | 44850 | 44850 | 44800 | 69 |
| 299 | 20240409 | 143300 | 1077408650 | 44800 | 44850 | 44850 | 44800 | 345 |
| 300 | 20240409 | 143200 | 1061948850 | 44850 | 44900 | 44900 | 44850 | 60 |
| 301 | 20240409 | 143100 | 1059255250 | 44950 | 44950 | 44950 | 44950 | 1 |
| 302 | 20240409 | 143000 | 1059210300 | 44900 | 44900 | 44900 | 44900 | 18 |
| 303 | 20240409 | 142900 | 1058402100 | 44900 | 44950 | 44950 | 44900 | 198 |
| 304 | 20240409 | 142800 | 1049511300 | 44950 | 44950 | 44950 | 44950 | 1 |
| 305 | 20240409 | 142700 | 1049466350 | 44900 | 44950 | 44950 | 44900 | 180 |
| 306 | 20240409 | 142600 | 1041375750 | 44950 | 45000 | 45000 | 44950 | 10 |
| 307 | 20240409 | 142500 | 1040926200 | 45000 | 45000 | 45000 | 45000 | 2 |
| 308 | 20240409 | 142400 | 1040836200 | 45000 | 44900 | 45000 | 44900 | 96 |
| 309 | 20240409 | 142300 | 1036516600 | 45000 | 44950 | 45000 | 44950 | 11 |
| 310 | 20240409 | 142200 | 1036022050 | 44950 | 44950 | 44950 | 44950 | 83 |
| 311 | 20240409 | 142100 | 1032291200 | 44950 | 44900 | 44950 | 44900 | 12 |
| 312 | 20240409 | 142000 | 1031752300 | 44950 | 44950 | 44950 | 44900 | 45 |
| 313 | 20240409 | 141900 | 1029731100 | 44900 | 44950 | 44950 | 44900 | 394 |
| 314 | 20240409 | 141800 | 1012021550 | 44950 | 45000 | 45000 | 44950 | 7 |
| 315 | 20240409 | 141700 | 1011706800 | 45000 | 45000 | 45000 | 45000 | 1 |
| 316 | 20240409 | 141600 | 1011661800 | 44950 | 45000 | 45000 | 44950 | 60 |
| 317 | 20240409 | 141500 | 1008962000 | 44950 | 44950 | 45000 | 44950 | 19 |
| 318 | 20240409 | 141400 | 1008107900 | 45000 | 45000 | 45000 | 45000 | 5 |
| 319 | 20240409 | 141300 | 1007882900 | 44950 | 45000 | 45000 | 44950 | 2 |
| 320 | 20240409 | 141200 | 1007792950 | 44950 | 44950 | 45000 | 44950 | 17 |
| 321 | 20240409 | 141100 | 1007028750 | 45000 | 45000 | 45000 | 45000 | 12 |
| 322 | 20240409 | 141000 | 1006488750 | 44950 | 44950 | 44950 | 44950 | 1 |
| 323 | 20240409 | 140900 | 1006443800 | 44950 | 44950 | 45000 | 44950 | 10 |
| 324 | 20240409 | 140800 | 1005994250 | 45000 | 45000 | 45000 | 45000 | 6 |
| 325 | 20240409 | 140700 | 1005724250 | 45000 | 44950 | 45100 | 44950 | 15 |
| 326 | 20240409 | 140600 | 1005049450 | 45000 | 45100 | 45100 | 45000 | 56 |
| 327 | 20240409 | 140500 | 1002529350 | 45000 | 45050 | 45050 | 45000 | 108 |
| 328 | 20240409 | 140400 | 997664300 | 45050 | 45050 | 45050 | 45050 | 7 |
| 329 | 20240409 | 140300 | 997348950 | 45050 | 45100 | 45100 | 45050 | 42 |
| 330 | 20240409 | 140200 | 995455100 | 45100 | 45100 | 45100 | 45100 | 3 |
| 331 | 20240409 | 140100 | 995319800 | 45100 | 45050 | 45100 | 45000 | 110 |
| 332 | 20240409 | 140000 | 990364550 | 45000 | 45000 | 45000 | 45000 | 2 |
| 333 | 20240409 | 135900 | 990274550 | 45050 | 45050 | 45050 | 45050 | 4 |
| 334 | 20240409 | 135800 | 990094350 | 45050 | 45000 | 45050 | 45000 | 24 |
| 335 | 20240409 | 135700 | 989013650 | 45000 | 45050 | 45050 | 45000 | 123 |
| 336 | 20240409 | 135600 | 983473650 | 45000 | 45100 | 45100 | 45000 | 3 |
| 337 | 20240409 | 135500 | 983338550 | 45000 | 45050 | 45050 | 45000 | 47 |
| 338 | 20240409 | 135400 | 981221250 | 45050 | 45100 | 45100 | 45050 | 22 |
| 339 | 20240409 | 135300 | 980229500 | 45100 | 45050 | 45100 | 45050 | 47 |
| 340 | 20240409 | 135200 | 978112050 | 45050 | 45100 | 45100 | 45050 | 2 |
| 341 | 20240409 | 135100 | 978021900 | 45050 | 45050 | 45050 | 45050 | 17 |
| 342 | 20240409 | 135000 | 977256050 | 45050 | 45050 | 45100 | 45050 | 14 |
| 343 | 20240409 | 134900 | 976625250 | 45100 | 45050 | 45100 | 45050 | 95 |
| 344 | 20240409 | 134800 | 972344850 | 45000 | 45050 | 45050 | 45000 | 3 |
| 345 | 20240409 | 134700 | 972209800 | 45000 | 45000 | 45000 | 45000 | 10 |
| 346 | 20240409 | 134600 | 971759800 | 45000 | 45000 | 45000 | 45000 | 12 |
| 347 | 20240409 | 134500 | 971219800 | 45000 | 45050 | 45050 | 45000 | 16 |
| 348 | 20240409 | 134400 | 970499100 | 44950 | 45050 | 45050 | 44950 | 7 |
| 349 | 20240409 | 134300 | 970184250 | 45050 | 45000 | 45050 | 45000 | 11 |
| 350 | 20240409 | 134200 | 969689200 | 45000 | 45050 | 45050 | 45000 | 6 |
| 351 | 20240409 | 134100 | 969419150 | 45000 | 45000 | 45050 | 45000 | 99 |
| 352 | 20240409 | 134000 | 964963500 | 45050 | 45050 | 45050 | 45050 | 1 |
| 353 | 20240409 | 133900 | 964918450 | 45100 | 44950 | 45100 | 44950 | 6 |
| 354 | 20240409 | 133800 | 964648600 | 44950 | 44950 | 44950 | 44950 | 6 |
| 355 | 20240409 | 133700 | 964378900 | 44950 | 45000 | 45100 | 44950 | 12 |
| 356 | 20240409 | 133600 | 963838900 | 45050 | 45000 | 45050 | 44950 | 159 |
| 357 | 20240409 | 133500 | 956679400 | 45000 | 45050 | 45050 | 45000 | 8 |
| 358 | 20240409 | 133400 | 956319300 | 45000 | 45050 | 45050 | 45000 | 5 |
| 359 | 20240409 | 133300 | 956094100 | 45050 | 45050 | 45050 | 45050 | 11 |
| 360 | 20240409 | 133200 | 955598550 | 45000 | 45000 | 45000 | 44950 | 85 |
| 361 | 20240409 | 133100 | 951774400 | 45000 | 44950 | 45000 | 44950 | 3 |
| 362 | 20240409 | 133000 | 951639500 | 45000 | 45000 | 45000 | 45000 | 3 |
| 363 | 20240409 | 132900 | 951504500 | 44950 | 45000 | 45000 | 44950 | 21 |
| 364 | 20240409 | 132800 | 950560500 | 44900 | 44950 | 44950 | 44900 | 100 |
| 365 | 20240409 | 132700 | 946069900 | 44900 | 44900 | 44900 | 44900 | 2 |
| 366 | 20240409 | 132600 | 945980100 | 44900 | 44900 | 45000 | 44900 | 7 |
| 367 | 20240409 | 132500 | 945665700 | 44950 | 45050 | 45050 | 44950 | 110 |
| 368 | 20240409 | 132400 | 940720900 | 45050 | 45000 | 45050 | 45000 | 101 |
| 369 | 20240409 | 132300 | 936170900 | 45000 | 45050 | 45050 | 45000 | 9 |
| 370 | 20240409 | 132200 | 935765850 | 44950 | 45000 | 45050 | 44950 | 22 |
| 371 | 20240409 | 132100 | 934775450 | 44950 | 45000 | 45000 | 44950 | 309 |
| 372 | 20240409 | 132000 | 920870850 | 45100 | 45100 | 45100 | 45050 | 103 |
| 373 | 20240409 | 131900 | 916225650 | 45050 | 45000 | 45050 | 45000 | 19 |
| 374 | 20240409 | 131800 | 915369750 | 45000 | 45100 | 45100 | 45000 | 11 |
| 375 | 20240409 | 131700 | 914874650 | 45050 | 45200 | 45200 | 45050 | 430 |
| 376 | 20240409 | 131600 | 895482950 | 45150 | 45200 | 45200 | 45150 | 7 |
| 377 | 20240409 | 131500 | 895166850 | 45150 | 45150 | 45200 | 45150 | 58 |
| 378 | 20240409 | 131400 | 892547450 | 45150 | 45150 | 45150 | 45150 | 9 |
| 379 | 20240409 | 131300 | 892141100 | 45150 | 45150 | 45200 | 45150 | 23 |
| 380 | 20240409 | 131200 | 891102600 | 45200 | 45150 | 45200 | 45150 | 229 |
| 381 | 20240409 | 131100 | 880763200 | 45150 | 45150 | 45200 | 45150 | 38 |
| 382 | 20240409 | 131000 | 879047450 | 45150 | 45200 | 45200 | 45150 | 113 |
| 383 | 20240409 | 130900 | 873943650 | 45150 | 45150 | 45200 | 45150 | 233 |
| 384 | 20240409 | 130800 | 863423650 | 45100 | 45100 | 45150 | 45100 | 104 |
| 385 | 20240409 | 130700 | 858728250 | 45150 | 45100 | 45150 | 45100 | 14 |
| 386 | 20240409 | 130600 | 858096700 | 45100 | 45150 | 45150 | 45100 | 26 |
| 387 | 20240409 | 130500 | 856923400 | 45100 | 45100 | 45100 | 45100 | 4 |
| 388 | 20240409 | 130400 | 856743000 | 45150 | 45100 | 45150 | 45100 | 20 |
| 389 | 20240409 | 130300 | 855840950 | 45050 | 45050 | 45050 | 45050 | 6 |
| 390 | 20240409 | 130200 | 855570650 | 45050 | 45050 | 45050 | 45050 | 2 |
| 391 | 20240409 | 130100 | 855480550 | 45150 | 45050 | 45150 | 45050 | 24 |
| 392 | 20240409 | 130000 | 854398600 | 45050 | 45100 | 45100 | 45050 | 11 |
| 393 | 20240409 | 125900 | 853902650 | 45150 | 45050 | 45150 | 45050 | 5 |
| 394 | 20240409 | 125800 | 853677200 | 45100 | 45050 | 45100 | 45050 | 105 |
| 395 | 20240409 | 125700 | 848941950 | 45050 | 45050 | 45050 | 45050 | 2 |
| 396 | 20240409 | 125600 | 848851850 | 45150 | 45150 | 45150 | 45150 | 1 |
| 397 | 20240409 | 125500 | 848806700 | 45050 | 45050 | 45050 | 45050 | 12 |
| 398 | 20240409 | 125400 | 848266100 | 45100 | 45100 | 45100 | 45100 | 101 |
| 399 | 20240409 | 125300 | 843711000 | 45100 | 45100 | 45100 | 45050 | 22 |
| 400 | 20240409 | 125200 | 842719250 | 45050 | 45050 | 45050 | 45050 | 3 |
| 401 | 20240409 | 125100 | 842584100 | 45100 | 45150 | 45150 | 45100 | 101 |
| 402 | 20240409 | 125000 | 838028950 | 45050 | 45050 | 45050 | 45050 | 2 |
| 403 | 20240409 | 124900 | 837938850 | 45100 | 45150 | 45150 | 45100 | 19 |
| 404 | 20240409 | 124800 | 837081800 | 45150 | 45150 | 45150 | 45100 | 15 |
| 405 | 20240409 | 124700 | 836404600 | 45150 | 45150 | 45150 | 45150 | 1 |
| 406 | 20240409 | 124600 | 836359450 | 45150 | 45100 | 45150 | 45100 | 119 |
| 407 | 20240409 | 124500 | 830987450 | 45150 | 45100 | 45150 | 45100 | 4 |
| 408 | 20240409 | 124400 | 830806950 | 45150 | 45150 | 45150 | 45150 | 12 |
| 409 | 20240409 | 124300 | 830265150 | 45150 | 45100 | 45150 | 45100 | 11 |
| 410 | 20240409 | 124200 | 829769000 | 45150 | 45150 | 45150 | 45100 | 130 |
| 411 | 20240409 | 124100 | 823900900 | 45100 | 45100 | 45100 | 45100 | 2 |
| 412 | 20240409 | 124000 | 823810700 | 45150 | 45150 | 45150 | 45150 | 66 |
| 413 | 20240409 | 123900 | 820830800 | 45150 | 45100 | 45150 | 45100 | 106 |
| 414 | 20240409 | 123800 | 816048250 | 45100 | 45050 | 45100 | 45050 | 77 |
| 415 | 20240409 | 123700 | 812576500 | 45100 | 45100 | 45100 | 45100 | 2 |
| 416 | 20240409 | 123600 | 812486300 | 45050 | 45100 | 45100 | 45050 | 52 |
| 417 | 20240409 | 123500 | 810141200 | 45100 | 45050 | 45100 | 45050 | 34 |
| 418 | 20240409 | 123400 | 808608850 | 45050 | 45050 | 45050 | 45050 | 36 |
| 419 | 20240409 | 123300 | 806987050 | 45000 | 45000 | 45050 | 45000 | 6 |
| 420 | 20240409 | 123200 | 806717000 | 45000 | 45050 | 45050 | 45000 | 10 |
| 421 | 20240409 | 123100 | 806266950 | 45000 | 45000 | 45050 | 45000 | 54 |
| 422 | 20240409 | 123000 | 803836250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 423 | 20240409 | 122900 | 803836250 | 44950 | 45000 | 45000 | 44950 | 8 |
| 424 | 20240409 | 122800 | 803476600 | 44950 | 44950 | 44950 | 44950 | 6 |
| 425 | 20240409 | 122700 | 803206900 | 44950 | 44950 | 44950 | 44950 | 73 |
| 426 | 20240409 | 122600 | 799925550 | 44950 | 44850 | 44950 | 44850 | 59 |
| 427 | 20240409 | 122500 | 797278000 | 44950 | 45000 | 45000 | 44850 | 333 |
| 428 | 20240409 | 122400 | 782326300 | 44900 | 44900 | 44900 | 44900 | 10 |
| 429 | 20240409 | 122300 | 781877300 | 45000 | 44950 | 45000 | 44850 | 128 |
| 430 | 20240409 | 122200 | 776123800 | 44850 | 44850 | 44850 | 44850 | 3 |
| 431 | 20240409 | 122100 | 775989250 | 44950 | 44850 | 44950 | 44850 | 35 |
| 432 | 20240409 | 122000 | 774419300 | 44850 | 44850 | 44850 | 44850 | 15 |
| 433 | 20240409 | 121900 | 773746550 | 44900 | 44900 | 44950 | 44900 | 137 |
| 434 | 20240409 | 121800 | 767590250 | 44950 | 44950 | 44950 | 44950 | 1 |
| 435 | 20240409 | 121700 | 767545300 | 44850 | 44850 | 44850 | 44850 | 19 |
| 436 | 20240409 | 121600 | 766693150 | 44850 | 44850 | 44850 | 44850 | 3 |
| 437 | 20240409 | 121500 | 766558600 | 44950 | 44850 | 44950 | 44850 | 11 |
| 438 | 20240409 | 121400 | 766065150 | 44850 | 44850 | 44850 | 44850 | 3 |
| 439 | 20240409 | 121300 | 765930600 | 44850 | 44950 | 44950 | 44800 | 19 |
| 440 | 20240409 | 121200 | 765078850 | 44950 | 44850 | 44950 | 44750 | 77 |
| 441 | 20240409 | 121100 | 761625400 | 44850 | 44850 | 44850 | 44850 | 15 |
| 442 | 20240409 | 121000 | 760952650 | 44850 | 44950 | 45000 | 44850 | 158 |
| 443 | 20240409 | 120900 | 753852900 | 44950 | 44900 | 44950 | 44900 | 29 |
| 444 | 20240409 | 120800 | 752550150 | 44900 | 44900 | 44900 | 44900 | 50 |
| 445 | 20240409 | 120700 | 750305150 | 44900 | 45000 | 45000 | 44850 | 30 |
| 446 | 20240409 | 120600 | 748958150 | 44850 | 44900 | 44900 | 44850 | 197 |
| 447 | 20240409 | 120500 | 740118300 | 44900 | 44900 | 44900 | 44900 | 2 |
| 448 | 20240409 | 120400 | 740028500 | 45000 | 44850 | 45000 | 44850 | 107 |
| 449 | 20240409 | 120300 | 735224150 | 44900 | 44950 | 45050 | 44750 | 1443 |
| 450 | 20240409 | 120200 | 670438600 | 45000 | 45100 | 45100 | 45000 | 4 |
| 451 | 20240409 | 120100 | 670258500 | 45000 | 45000 | 45000 | 45000 | 7 |
| 452 | 20240409 | 120000 | 669943500 | 45050 | 45000 | 45050 | 45000 | 115 |
| 453 | 20240409 | 115900 | 664763100 | 44900 | 45000 | 45100 | 44900 | 1686 |
| 454 | 20240409 | 115800 | 588940250 | 45100 | 45100 | 45100 | 45000 | 781 |
| 455 | 20240409 | 115700 | 553738600 | 45100 | 45100 | 45100 | 45100 | 12 |
| 456 | 20240409 | 115600 | 553197400 | 45250 | 45250 | 45250 | 45100 | 364 |
| 457 | 20240409 | 115500 | 536765850 | 45200 | 45200 | 45250 | 45200 | 103 |
| 458 | 20240409 | 115400 | 532105250 | 45200 | 45250 | 45250 | 45200 | 9 |
| 459 | 20240409 | 115300 | 531698300 | 45200 | 45200 | 45200 | 45200 | 4 |
| 460 | 20240409 | 115200 | 531517500 | 45250 | 45200 | 45250 | 45200 | 42 |
| 461 | 20240409 | 115100 | 529617950 | 45250 | 45250 | 45250 | 45200 | 15 |
| 462 | 20240409 | 115000 | 528939300 | 45150 | 45150 | 45150 | 45150 | 1 |
| 463 | 20240409 | 114900 | 528894150 | 45150 | 45200 | 45200 | 45150 | 17 |
| 464 | 20240409 | 114800 | 528126500 | 45200 | 45250 | 45250 | 45200 | 2 |
| 465 | 20240409 | 114700 | 528036050 | 45200 | 45150 | 45250 | 45150 | 112 |
| 466 | 20240409 | 114600 | 522968750 | 45200 | 45200 | 45200 | 45200 | 9 |
| 467 | 20240409 | 114500 | 522561950 | 45250 | 45200 | 45250 | 45200 | 15 |
| 468 | 20240409 | 114400 | 521883850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 469 | 20240409 | 114300 | 521883850 | 45200 | 45250 | 45250 | 45200 | 120 |
| 470 | 20240409 | 114200 | 516454200 | 45250 | 45200 | 45250 | 45200 | 17 |
| 471 | 20240409 | 114100 | 515685750 | 45200 | 45250 | 45250 | 45200 | 9 |
| 472 | 20240409 | 114000 | 515278550 | 45250 | 45250 | 45250 | 45200 | 15 |
| 473 | 20240409 | 113900 | 514600450 | 45200 | 45200 | 45200 | 45200 | 45 |
| 474 | 20240409 | 113800 | 512566450 | 45200 | 45200 | 45200 | 45150 | 30 |
| 475 | 20240409 | 113700 | 511210950 | 45200 | 45150 | 45200 | 45150 | 7 |
| 476 | 20240409 | 113600 | 510894850 | 45200 | 45200 | 45200 | 45200 | 1 |
| 477 | 20240409 | 113500 | 510849650 | 45150 | 45200 | 45200 | 45100 | 38 |
| 478 | 20240409 | 113400 | 509133950 | 45150 | 45250 | 45250 | 45150 | 24 |
| 479 | 20240409 | 113300 | 508049500 | 45200 | 45250 | 45250 | 45200 | 56 |
| 480 | 20240409 | 113200 | 505515600 | 45250 | 45250 | 45300 | 45250 | 5 |
| 481 | 20240409 | 113100 | 505289300 | 45250 | 45250 | 45250 | 45250 | 43 |
| 482 | 20240409 | 113000 | 503343550 | 45300 | 45250 | 45300 | 45200 | 15 |
| 483 | 20240409 | 112900 | 502664800 | 45300 | 45200 | 45300 | 45200 | 11 |
| 484 | 20240409 | 112800 | 502167400 | 45250 | 45300 | 45300 | 45250 | 16 |
| 485 | 20240409 | 112700 | 501443350 | 45250 | 45250 | 45250 | 45250 | 88 |
| 486 | 20240409 | 112600 | 497461350 | 45200 | 45200 | 45200 | 45200 | 9 |
| 487 | 20240409 | 112500 | 497054550 | 45200 | 45200 | 45200 | 45150 | 10 |
| 488 | 20240409 | 112400 | 496602600 | 45200 | 45250 | 45250 | 45200 | 2 |
| 489 | 20240409 | 112300 | 496512150 | 45200 | 45250 | 45250 | 45200 | 113 |
| 490 | 20240409 | 112200 | 491399500 | 45250 | 45250 | 45250 | 45250 | 1 |
| 491 | 20240409 | 112100 | 491354250 | 45200 | 45150 | 45250 | 45150 | 39 |
| 492 | 20240409 | 112000 | 489592900 | 45150 | 45300 | 45300 | 45150 | 73 |
| 493 | 20240409 | 111900 | 486288200 | 45300 | 45300 | 45300 | 45300 | 63 |
| 494 | 20240409 | 111800 | 483434300 | 45300 | 45300 | 45300 | 45250 | 4 |
| 495 | 20240409 | 111700 | 483253200 | 45300 | 45300 | 45300 | 45250 | 21 |
| 496 | 20240409 | 111600 | 482302800 | 45300 | 45250 | 45300 | 45250 | 65 |
| 497 | 20240409 | 111500 | 479360900 | 45250 | 45200 | 45250 | 45200 | 4 |
| 498 | 20240409 | 111400 | 479179950 | 45200 | 45200 | 45200 | 45200 | 13 |
| 499 | 20240409 | 111300 | 478592350 | 45250 | 45200 | 45250 | 45200 | 133 |
| 500 | 20240409 | 111200 | 472574200 | 45250 | 45200 | 45250 | 45200 | 75 |
| 501 | 20240409 | 111100 | 469183100 | 45150 | 45150 | 45150 | 45150 | 49 |
| 502 | 20240409 | 111000 | 466970750 | 45200 | 45150 | 45200 | 45150 | 51 |
| 503 | 20240409 | 110900 | 464668050 | 45100 | 45100 | 45100 | 45100 | 6 |
| 504 | 20240409 | 110800 | 464397450 | 45150 | 45200 | 45200 | 45150 | 36 |
| 505 | 20240409 | 110700 | 462771250 | 45200 | 45200 | 45200 | 45200 | 99 |
| 506 | 20240409 | 110600 | 458296450 | 45150 | 45150 | 45150 | 45150 | 91 |
| 507 | 20240409 | 110500 | 454187800 | 45150 | 45150 | 45150 | 45100 | 67 |
| 508 | 20240409 | 110400 | 451163250 | 45150 | 45150 | 45150 | 45150 | 132 |
| 509 | 20240409 | 110300 | 445203450 | 45150 | 45200 | 45200 | 45150 | 134 |
| 510 | 20240409 | 110200 | 439147600 | 45200 | 45200 | 45200 | 45150 | 26 |
| 511 | 20240409 | 110100 | 437972950 | 45200 | 45200 | 45200 | 45200 | 10 |
| 512 | 20240409 | 110000 | 437520950 | 45200 | 45200 | 45250 | 45200 | 33 |
| 513 | 20240409 | 105900 | 436029250 | 45200 | 45150 | 45250 | 45150 | 60 |
| 514 | 20240409 | 105800 | 433316700 | 45150 | 45150 | 45150 | 45150 | 10 |
| 515 | 20240409 | 105700 | 432865200 | 45150 | 45200 | 45200 | 45150 | 7 |
| 516 | 20240409 | 105600 | 432549100 | 45150 | 45200 | 45200 | 45150 | 8 |
| 517 | 20240409 | 105500 | 432187600 | 45200 | 45200 | 45250 | 45200 | 107 |
| 518 | 20240409 | 105400 | 427350550 | 45150 | 45200 | 45200 | 45150 | 322 |
| 519 | 20240409 | 105300 | 412797000 | 45300 | 45200 | 45300 | 45200 | 6 |
| 520 | 20240409 | 105200 | 412525650 | 45200 | 45300 | 45300 | 45200 | 257 |
| 521 | 20240409 | 105100 | 400893100 | 45300 | 45300 | 45350 | 45300 | 28 |
| 522 | 20240409 | 105000 | 399624350 | 45300 | 45300 | 45350 | 45300 | 71 |
| 523 | 20240409 | 104900 | 396407450 | 45300 | 45300 | 45300 | 45300 | 19 |
| 524 | 20240409 | 104800 | 395546750 | 45300 | 45300 | 45300 | 45300 | 22 |
| 525 | 20240409 | 104700 | 394550150 | 45350 | 45300 | 45350 | 45300 | 18 |
| 526 | 20240409 | 104600 | 393734700 | 45300 | 45300 | 45350 | 45300 | 125 |
| 527 | 20240409 | 104500 | 388071500 | 45350 | 45300 | 45350 | 45300 | 11 |
| 528 | 20240409 | 104400 | 387573100 | 45300 | 45300 | 45300 | 45300 | 2 |
| 529 | 20240409 | 104300 | 387482500 | 45300 | 45300 | 45300 | 45300 | 58 |
| 530 | 20240409 | 104200 | 384855100 | 45300 | 45300 | 45300 | 45300 | 14 |
| 531 | 20240409 | 104100 | 384220900 | 45350 | 45300 | 45350 | 45300 | 15 |
| 532 | 20240409 | 104000 | 383540700 | 45300 | 45300 | 45350 | 45300 | 16 |
| 533 | 20240409 | 103900 | 382815850 | 45300 | 45300 | 45300 | 45300 | 51 |
| 534 | 20240409 | 103800 | 380505550 | 45250 | 45250 | 45350 | 45250 | 10 |
| 535 | 20240409 | 103700 | 380052950 | 45250 | 45250 | 45300 | 45250 | 103 |
| 536 | 20240409 | 103600 | 375390450 | 45300 | 45300 | 45350 | 45300 | 25 |
| 537 | 20240409 | 103500 | 374257900 | 45300 | 45300 | 45300 | 45300 | 9 |
| 538 | 20240409 | 103400 | 373850200 | 45300 | 45400 | 45400 | 45300 | 218 |
| 539 | 20240409 | 103300 | 363974700 | 45300 | 45300 | 45400 | 45300 | 193 |
| 540 | 20240409 | 103200 | 355222250 | 45300 | 45300 | 45300 | 45300 | 8 |
| 541 | 20240409 | 103100 | 354859850 | 45300 | 45300 | 45350 | 45300 | 34 |
| 542 | 20240409 | 103000 | 353319600 | 45350 | 45300 | 45350 | 45300 | 42 |
| 543 | 20240409 | 102900 | 351416850 | 45300 | 45300 | 45300 | 45300 | 108 |
| 544 | 20240409 | 102800 | 346524450 | 45350 | 45300 | 45350 | 45300 | 28 |
| 545 | 20240409 | 102700 | 345255400 | 45350 | 45300 | 45350 | 45300 | 6 |
| 546 | 20240409 | 102600 | 344983350 | 45300 | 45300 | 45300 | 45300 | 1 |
| 547 | 20240409 | 102500 | 344938050 | 45300 | 45300 | 45350 | 45300 | 12 |
| 548 | 20240409 | 102400 | 344394400 | 45300 | 45300 | 45350 | 45300 | 29 |
| 549 | 20240409 | 102300 | 343080000 | 45300 | 45300 | 45300 | 45300 | 7 |
| 550 | 20240409 | 102200 | 342762900 | 45350 | 45300 | 45350 | 45300 | 7 |
| 551 | 20240409 | 102100 | 342445550 | 45300 | 45300 | 45300 | 45300 | 12 |
| 552 | 20240409 | 102000 | 341901950 | 45300 | 45300 | 45350 | 45300 | 38 |
| 553 | 20240409 | 101900 | 340179900 | 45300 | 45250 | 45300 | 45250 | 161 |
| 554 | 20240409 | 101800 | 332889000 | 45250 | 45250 | 45250 | 45200 | 156 |
| 555 | 20240409 | 101700 | 325830650 | 45250 | 45250 | 45300 | 45250 | 15 |
| 556 | 20240409 | 101600 | 325151850 | 45250 | 45300 | 45300 | 45250 | 74 |
| 557 | 20240409 | 101500 | 321803200 | 45300 | 45250 | 45300 | 45250 | 13 |
| 558 | 20240409 | 101400 | 321214350 | 45250 | 45200 | 45250 | 45200 | 84 |
| 559 | 20240409 | 101300 | 317413850 | 45200 | 45200 | 45200 | 45200 | 13 |
| 560 | 20240409 | 101200 | 316826250 | 45200 | 45200 | 45200 | 45200 | 164 |
| 561 | 20240409 | 101100 | 309413450 | 45200 | 45200 | 45250 | 45200 | 98 |
| 562 | 20240409 | 101000 | 304983200 | 45200 | 45300 | 45300 | 45200 | 250 |
| 563 | 20240409 | 100900 | 293671450 | 45250 | 45250 | 45250 | 45250 | 226 |
| 564 | 20240409 | 100800 | 283444950 | 45250 | 45250 | 45250 | 45250 | 13 |
| 565 | 20240409 | 100700 | 282856700 | 45250 | 45250 | 45300 | 45250 | 155 |
| 566 | 20240409 | 100600 | 275836000 | 45300 | 45200 | 45300 | 45200 | 13 |
| 567 | 20240409 | 100500 | 275247200 | 45200 | 45300 | 45300 | 45200 | 122 |
| 568 | 20240409 | 100400 | 269722550 | 45350 | 45350 | 45350 | 45350 | 3 |
| 569 | 20240409 | 100300 | 269586500 | 45350 | 45350 | 45350 | 45350 | 63 |
| 570 | 20240409 | 100200 | 266729450 | 45300 | 45250 | 45300 | 45250 | 9 |
| 571 | 20240409 | 100100 | 266321800 | 45300 | 45200 | 45350 | 45200 | 1776 |
| 572 | 20240409 | 100000 | 185947000 | 45200 | 45200 | 45200 | 45200 | 19 |
| 573 | 20240409 | 095900 | 185088200 | 45200 | 45200 | 45200 | 45200 | 31 |
| 574 | 20240409 | 095800 | 183687000 | 45150 | 45250 | 45250 | 45150 | 150 |
| 575 | 20240409 | 095700 | 176903400 | 45250 | 45250 | 45250 | 45250 | 17 |
| 576 | 20240409 | 095600 | 176134150 | 45250 | 45250 | 45250 | 45250 | 25 |
| 577 | 20240409 | 095500 | 175002900 | 45250 | 45200 | 45250 | 45200 | 3 |
| 578 | 20240409 | 095400 | 174867250 | 45200 | 45200 | 45200 | 45200 | 18 |
| 579 | 20240409 | 095300 | 174053650 | 45200 | 45200 | 45250 | 45200 | 461 |
| 580 | 20240409 | 095200 | 153194150 | 45200 | 45200 | 45200 | 45200 | 39 |
| 581 | 20240409 | 095100 | 151431350 | 45150 | 45150 | 45150 | 45100 | 46 |
| 582 | 20240409 | 095000 | 149356000 | 45200 | 45200 | 45200 | 45200 | 2 |
| 583 | 20240409 | 094900 | 149265600 | 45150 | 45150 | 45200 | 45150 | 36 |
| 584 | 20240409 | 094800 | 147639100 | 45150 | 45150 | 45200 | 45150 | 162 |
| 585 | 20240409 | 094700 | 140319750 | 45150 | 45150 | 45150 | 45150 | 2 |
| 586 | 20240409 | 094600 | 140229450 | 45150 | 45150 | 45150 | 45150 | 9 |
| 587 | 20240409 | 094500 | 139823100 | 45150 | 45200 | 45250 | 45150 | 35 |
| 588 | 20240409 | 094400 | 138242050 | 45200 | 45200 | 45200 | 45200 | 24 |
| 589 | 20240409 | 094300 | 137157250 | 45100 | 45100 | 45150 | 45100 | 26 |
| 590 | 20240409 | 094200 | 135983550 | 45100 | 45100 | 45100 | 45100 | 15 |
| 591 | 20240409 | 094100 | 135307050 | 45150 | 45100 | 45150 | 45100 | 20 |
| 592 | 20240409 | 094000 | 134405000 | 45100 | 45050 | 45100 | 45050 | 37 |
| 593 | 20240409 | 093900 | 132738050 | 45000 | 45050 | 45050 | 45000 | 28 |
| 594 | 20240409 | 093800 | 131477100 | 45000 | 45000 | 45000 | 45000 | 9 |
| 595 | 20240409 | 093700 | 131072100 | 45000 | 44950 | 45050 | 44950 | 10 |
| 596 | 20240409 | 093600 | 130622450 | 45000 | 45050 | 45050 | 45000 | 18 |
| 597 | 20240409 | 093500 | 129811800 | 45050 | 45050 | 45050 | 45050 | 31 |
| 598 | 20240409 | 093400 | 128415250 | 45050 | 45050 | 45100 | 45050 | 18 |
| 599 | 20240409 | 093300 | 127604300 | 45200 | 45000 | 45200 | 45000 | 103 |
| 600 | 20240409 | 093200 | 122962650 | 45050 | 45000 | 45050 | 45000 | 77 |
| 601 | 20240409 | 093100 | 119497600 | 45050 | 45150 | 45150 | 45000 | 168 |
| 602 | 20240409 | 093000 | 111928100 | 45100 | 45100 | 45150 | 45100 | 169 |
| 603 | 20240409 | 092900 | 104301150 | 45150 | 45200 | 45250 | 45150 | 134 |
| 604 | 20240409 | 092800 | 98250150 | 45200 | 45200 | 45200 | 45200 | 25 |
| 605 | 20240409 | 092700 | 97120150 | 45250 | 45200 | 45250 | 45150 | 48 |
| 606 | 20240409 | 092600 | 94950750 | 45150 | 45100 | 45150 | 45100 | 5 |
| 607 | 20240409 | 092500 | 94725050 | 45200 | 45200 | 45250 | 45100 | 93 |
| 608 | 20240409 | 092400 | 90522250 | 45050 | 45150 | 45150 | 45050 | 88 |
| 609 | 20240409 | 092300 | 86552250 | 45150 | 45200 | 45200 | 45150 | 129 |
| 610 | 20240409 | 092200 | 80727200 | 45150 | 45150 | 45250 | 45150 | 347 |
| 611 | 20240409 | 092100 | 65046850 | 45150 | 45050 | 45150 | 45050 | 246 |
| 612 | 20240409 | 092000 | 53951050 | 45050 | 45000 | 45100 | 45000 | 43 |
| 613 | 20240409 | 091900 | 52014900 | 45050 | 45100 | 45100 | 45050 | 9 |
| 614 | 20240409 | 091800 | 51609200 | 45050 | 45050 | 45050 | 45000 | 164 |
| 615 | 20240409 | 091700 | 44221050 | 45050 | 45000 | 45050 | 45000 | 43 |
| 616 | 20240409 | 091600 | 42283950 | 45000 | 45000 | 45000 | 45000 | 5 |
| 617 | 20240409 | 091500 | 42058950 | 45000 | 44900 | 45050 | 44900 | 480 |
| 618 | 20240409 | 091400 | 20459000 | 44900 | 44900 | 44900 | 44900 | 1 |
| 619 | 20240409 | 091300 | 20414100 | 44800 | 44800 | 44800 | 44800 | 3 |
| 620 | 20240409 | 091200 | 20279700 | 44800 | 44800 | 44800 | 44800 | 1 |
| 621 | 20240409 | 091100 | 20234900 | 44800 | 44800 | 44800 | 44800 | 16 |
| 622 | 20240409 | 091000 | 19518100 | 44800 | 44950 | 44950 | 44800 | 34 |
| 623 | 20240409 | 090900 | 17990600 | 44950 | 44950 | 45000 | 44850 | 16 |
| 624 | 20240409 | 090800 | 17272000 | 44900 | 44850 | 44900 | 44800 | 9 |
| 625 | 20240409 | 090700 | 16868350 | 44800 | 44800 | 44800 | 44800 | 2 |
| 626 | 20240409 | 090600 | 16778750 | 44800 | 44800 | 44800 | 44800 | 1 |
| 627 | 20240409 | 090500 | 16733950 | 44850 | 44750 | 44850 | 44750 | 16 |
| 628 | 20240409 | 090400 | 16016450 | 44700 | 44700 | 44700 | 44700 | 5 |
| 629 | 20240409 | 090300 | 15792950 | 44650 | 44700 | 44800 | 44500 | 36 |
| 630 | 20240409 | 090200 | 14186600 | 44500 | 44600 | 44600 | 44500 | 172 |
| 631 | 20240409 | 090100 | 6518000 | 44600 | 44700 | 44750 | 44600 | 11 |
| 632 | 20240409 | 090000 | 6026550 | 44700 | 44600 | 44700 | 44600 | 134 |