33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 190600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 3014 |
| 3 | 20240408 | 190500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20240408 | 190400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20240408 | 190300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20240408 | 190200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20240408 | 190100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20240408 | 190000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20240408 | 185900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20240408 | 185800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20240408 | 185700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20240408 | 185600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20240408 | 185500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20240408 | 185400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20240408 | 185300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20240408 | 185200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20240408 | 185100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20240408 | 185000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20240408 | 184900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20240408 | 184800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20240408 | 184700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20240408 | 184600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20240408 | 184500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20240408 | 184400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20240408 | 184300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20240408 | 184200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20240408 | 184100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20240408 | 184000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20240408 | 183900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20240408 | 183800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20240408 | 183700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20240408 | 183600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 3014 |
| 33 | 20240408 | 183500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20240408 | 183400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20240408 | 183300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20240408 | 183200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20240408 | 183100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20240408 | 183000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20240408 | 182900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20240408 | 182800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20240408 | 182700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20240408 | 182600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20240408 | 182500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20240408 | 182400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20240408 | 182300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20240408 | 182200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20240408 | 182100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20240408 | 182000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20240408 | 181900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20240408 | 181800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20240408 | 181700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20240408 | 181600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20240408 | 181500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20240408 | 181400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20240408 | 181300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20240408 | 181200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20240408 | 181100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20240408 | 181000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20240408 | 180900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20240408 | 180800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20240408 | 180700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20240408 | 180600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 3014 |
| 63 | 20240408 | 180500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20240408 | 180400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20240408 | 180300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20240408 | 180200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20240408 | 180100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20240408 | 180000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20240408 | 175900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20240408 | 175800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20240408 | 175700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20240408 | 175600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20240408 | 175500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20240408 | 175400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20240408 | 175300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20240408 | 175200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20240408 | 175100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20240408 | 175000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20240408 | 174900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20240408 | 174800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20240408 | 174700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20240408 | 174600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20240408 | 174500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20240408 | 174400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20240408 | 174300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20240408 | 174200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20240408 | 174100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20240408 | 174000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20240408 | 173900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20240408 | 173800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20240408 | 173700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20240408 | 173600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 3014 |
| 93 | 20240408 | 173500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20240408 | 173400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20240408 | 173300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20240408 | 173200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20240408 | 173100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20240408 | 173000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20240408 | 172900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20240408 | 172800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20240408 | 172700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20240408 | 172600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20240408 | 172500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20240408 | 172400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20240408 | 172300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20240408 | 172200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20240408 | 172100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20240408 | 172000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20240408 | 171900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20240408 | 171800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20240408 | 171700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20240408 | 171600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20240408 | 171500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20240408 | 171400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20240408 | 171300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20240408 | 171200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20240408 | 171100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20240408 | 171000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20240408 | 170900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20240408 | 170800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20240408 | 170700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20240408 | 170600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 3014 |
| 123 | 20240408 | 170500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20240408 | 170400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20240408 | 170300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20240408 | 170200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20240408 | 170100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20240408 | 170000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20240408 | 165900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20240408 | 165800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20240408 | 165700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20240408 | 165600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20240408 | 165500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20240408 | 165400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20240408 | 165300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20240408 | 165200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20240408 | 165100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20240408 | 165000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20240408 | 164900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20240408 | 164800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20240408 | 164700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20240408 | 164600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20240408 | 164500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20240408 | 164400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20240408 | 164300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20240408 | 164200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20240408 | 164100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20240408 | 164000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20240408 | 163900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20240408 | 163800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20240408 | 163700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20240408 | 163600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 3014 |
| 153 | 20240408 | 163500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20240408 | 163400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20240408 | 163300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20240408 | 163200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20240408 | 163100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20240408 | 163000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20240408 | 162900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20240408 | 162800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20240408 | 162700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20240408 | 162600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20240408 | 162500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20240408 | 162400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20240408 | 162300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20240408 | 162200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20240408 | 162100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20240408 | 162000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20240408 | 161900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20240408 | 161800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20240408 | 161700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20240408 | 161600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20240408 | 161500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20240408 | 161400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20240408 | 161300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20240408 | 161200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20240408 | 161100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20240408 | 161000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20240408 | 160900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20240408 | 160800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20240408 | 160700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20240408 | 160600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 3014 |
| 183 | 20240408 | 160500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20240408 | 160400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20240408 | 160300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20240408 | 160200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20240408 | 160100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20240408 | 160000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20240408 | 155900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20240408 | 155800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20240408 | 155700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20240408 | 155600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20240408 | 155500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20240408 | 155400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20240408 | 155300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20240408 | 155200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20240408 | 155100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20240408 | 155000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20240408 | 154900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20240408 | 154800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20240408 | 154700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20240408 | 154600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240408 | 154500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240408 | 154400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240408 | 154300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240408 | 154200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240408 | 154100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240408 | 154000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20240408 | 153900 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20240408 | 153800 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20240408 | 153700 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20240408 | 153600 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 3014 |
| 213 | 20240408 | 153500 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20240408 | 153400 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20240408 | 153300 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20240408 | 153200 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20240408 | 153100 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20240408 | 153000 | 11527802650 | 42200 | 42200 | 42200 | 42200 | 3014 |
| 219 | 20240408 | 152900 | 11400611850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20240408 | 152800 | 11400611850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20240408 | 152700 | 11400611850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20240408 | 152600 | 11400611850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20240408 | 152500 | 11400611850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20240408 | 152400 | 11400611850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20240408 | 152300 | 11400611850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20240408 | 152200 | 11400611850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20240408 | 152100 | 11400611850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20240408 | 152000 | 11400611850 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20240408 | 151900 | 11400611850 | 42250 | 42200 | 42250 | 42200 | 463 |
| 230 | 20240408 | 151800 | 11381071800 | 42200 | 42200 | 42250 | 42200 | 384 |
| 231 | 20240408 | 151700 | 11364851750 | 42200 | 42200 | 42200 | 42150 | 858 |
| 232 | 20240408 | 151600 | 11328675200 | 42150 | 42550 | 42550 | 42150 | 1360 |
| 233 | 20240408 | 151500 | 11271105850 | 42550 | 42700 | 42750 | 42550 | 662 |
| 234 | 20240408 | 151400 | 11242874700 | 42750 | 42750 | 42800 | 42700 | 626 |
| 235 | 20240408 | 151300 | 11216113500 | 42800 | 42800 | 42850 | 42700 | 214 |
| 236 | 20240408 | 151200 | 11206957600 | 42800 | 42950 | 42950 | 42750 | 500 |
| 237 | 20240408 | 151100 | 11185531800 | 42950 | 43050 | 43050 | 42900 | 847 |
| 238 | 20240408 | 151000 | 11149177650 | 43000 | 43150 | 43150 | 42950 | 1061 |
| 239 | 20240408 | 150900 | 11103530350 | 43100 | 43650 | 43650 | 43100 | 1415 |
| 240 | 20240408 | 150800 | 11042057150 | 43650 | 42950 | 43650 | 42950 | 5459 |
| 241 | 20240408 | 150700 | 10806130900 | 42950 | 42650 | 42950 | 42600 | 2660 |
| 242 | 20240408 | 150600 | 10692185700 | 42650 | 42200 | 42650 | 42200 | 2103 |
| 243 | 20240408 | 150500 | 10603005000 | 42200 | 41950 | 42200 | 41950 | 1896 |
| 244 | 20240408 | 150400 | 10523183050 | 41900 | 41700 | 41950 | 41700 | 2014 |
| 245 | 20240408 | 150300 | 10438869050 | 41700 | 41550 | 41800 | 41550 | 1286 |
| 246 | 20240408 | 150200 | 10385275400 | 41550 | 41450 | 41550 | 41450 | 413 |
| 247 | 20240408 | 150100 | 10368136000 | 41450 | 41350 | 41450 | 41350 | 1114 |
| 248 | 20240408 | 150000 | 10322009850 | 41400 | 41350 | 41400 | 41350 | 1236 |
| 249 | 20240408 | 145900 | 10270875000 | 41350 | 41400 | 41450 | 41350 | 843 |
| 250 | 20240408 | 145800 | 10235986400 | 41400 | 41350 | 41450 | 41350 | 1273 |
| 251 | 20240408 | 145700 | 10183304250 | 41350 | 41350 | 41400 | 41350 | 700 |
| 252 | 20240408 | 145600 | 10154350350 | 41350 | 41400 | 41400 | 41350 | 1062 |
| 253 | 20240408 | 145500 | 10110422800 | 41350 | 41400 | 41450 | 41350 | 1040 |
| 254 | 20240408 | 145400 | 10067360000 | 41350 | 41350 | 41400 | 41350 | 954 |
| 255 | 20240408 | 145300 | 10027893850 | 41350 | 41350 | 41450 | 41350 | 1128 |
| 256 | 20240408 | 145200 | 9981209600 | 41350 | 41350 | 41400 | 41350 | 1189 |
| 257 | 20240408 | 145100 | 9932022450 | 41350 | 41400 | 41450 | 41350 | 912 |
| 258 | 20240408 | 145000 | 9894267550 | 41400 | 41350 | 41400 | 41350 | 811 |
| 259 | 20240408 | 144900 | 9860709150 | 41350 | 41400 | 41450 | 41350 | 795 |
| 260 | 20240408 | 144800 | 9827808850 | 41400 | 41400 | 41450 | 41350 | 830 |
| 261 | 20240408 | 144700 | 9793467350 | 41400 | 41400 | 41450 | 41350 | 633 |
| 262 | 20240408 | 144600 | 9767258800 | 41400 | 41350 | 41500 | 41350 | 1176 |
| 263 | 20240408 | 144500 | 9718544700 | 41350 | 41400 | 41450 | 41350 | 835 |
| 264 | 20240408 | 144400 | 9684002200 | 41400 | 41350 | 41400 | 41350 | 1569 |
| 265 | 20240408 | 144300 | 9619112800 | 41400 | 41350 | 41450 | 41350 | 1290 |
| 266 | 20240408 | 144200 | 9565753250 | 41350 | 41350 | 41450 | 41350 | 841 |
| 267 | 20240408 | 144100 | 9530960900 | 41400 | 41400 | 41450 | 41350 | 1510 |
| 268 | 20240408 | 144000 | 9468473300 | 41400 | 41400 | 41400 | 41350 | 894 |
| 269 | 20240408 | 143900 | 9431502000 | 41400 | 41400 | 41450 | 41350 | 837 |
| 270 | 20240408 | 143800 | 9396865200 | 41400 | 41350 | 41400 | 41350 | 953 |
| 271 | 20240408 | 143700 | 9357427850 | 41350 | 41400 | 41450 | 41350 | 682 |
| 272 | 20240408 | 143600 | 9329195250 | 41400 | 41400 | 41450 | 41300 | 1502 |
| 273 | 20240408 | 143500 | 9267048300 | 41450 | 41550 | 41550 | 41400 | 1621 |
| 274 | 20240408 | 143400 | 9199823100 | 41550 | 41550 | 41550 | 41500 | 1211 |
| 275 | 20240408 | 143300 | 9149540350 | 41550 | 41500 | 41550 | 41500 | 3902 |
| 276 | 20240408 | 143200 | 8987598600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 277 | 20240408 | 143100 | 8987598600 | 41550 | 41550 | 41600 | 41550 | 345 |
| 278 | 20240408 | 143000 | 8973263050 | 41550 | 41550 | 41600 | 41550 | 1301 |
| 279 | 20240408 | 142900 | 8919192300 | 41550 | 41550 | 41600 | 41550 | 1136 |
| 280 | 20240408 | 142800 | 8871989050 | 41550 | 41550 | 41600 | 41550 | 1656 |
| 281 | 20240408 | 142700 | 8803171200 | 41550 | 41550 | 41600 | 41550 | 1275 |
| 282 | 20240408 | 142600 | 8750193650 | 41600 | 41600 | 41650 | 41550 | 1194 |
| 283 | 20240408 | 142500 | 8700553950 | 41650 | 41600 | 41650 | 41600 | 1112 |
| 284 | 20240408 | 142400 | 8654291150 | 41600 | 41600 | 41650 | 41600 | 1475 |
| 285 | 20240408 | 142300 | 8592917950 | 41600 | 41650 | 41700 | 41600 | 1164 |
| 286 | 20240408 | 142200 | 8544458500 | 41650 | 41700 | 41750 | 41650 | 2920 |
| 287 | 20240408 | 142100 | 8422686750 | 41750 | 41750 | 41800 | 41700 | 986 |
| 288 | 20240408 | 142000 | 8381527150 | 41750 | 41750 | 41800 | 41750 | 853 |
| 289 | 20240408 | 141900 | 8345906200 | 41750 | 41800 | 41850 | 41750 | 727 |
| 290 | 20240408 | 141800 | 8315529800 | 41800 | 41800 | 41850 | 41800 | 923 |
| 291 | 20240408 | 141700 | 8276933900 | 41800 | 41900 | 41950 | 41800 | 1243 |
| 292 | 20240408 | 141600 | 8224926000 | 41900 | 42000 | 42000 | 41900 | 669 |
| 293 | 20240408 | 141500 | 8196863500 | 42000 | 42050 | 42150 | 42000 | 703 |
| 294 | 20240408 | 141400 | 8167305350 | 42050 | 41950 | 42100 | 41950 | 804 |
| 295 | 20240408 | 141300 | 8133515100 | 41950 | 41950 | 42000 | 41900 | 953 |
| 296 | 20240408 | 141200 | 8093552350 | 41950 | 41900 | 42000 | 41900 | 1396 |
| 297 | 20240408 | 141100 | 8035006300 | 41900 | 41750 | 41900 | 41750 | 1312 |
| 298 | 20240408 | 141000 | 7980148350 | 41750 | 41700 | 41750 | 41650 | 1265 |
| 299 | 20240408 | 140900 | 7927400950 | 41700 | 41700 | 41700 | 41650 | 2514 |
| 300 | 20240408 | 140800 | 7822651450 | 41700 | 41700 | 41750 | 41700 | 1199 |
| 301 | 20240408 | 140700 | 7772641450 | 41750 | 41800 | 41850 | 41700 | 1222 |
| 302 | 20240408 | 140600 | 7721584450 | 41800 | 41850 | 41900 | 41800 | 1486 |
| 303 | 20240408 | 140500 | 7659391100 | 41900 | 41900 | 41950 | 41850 | 919 |
| 304 | 20240408 | 140400 | 7620908000 | 41900 | 41800 | 41900 | 41800 | 1640 |
| 305 | 20240408 | 140300 | 7552293800 | 41800 | 41900 | 41950 | 41800 | 1555 |
| 306 | 20240408 | 140200 | 7487203350 | 41900 | 42000 | 42050 | 41900 | 1468 |
| 307 | 20240408 | 140100 | 7425563150 | 42000 | 42000 | 42050 | 42000 | 1491 |
| 308 | 20240408 | 140000 | 7362935950 | 42000 | 42100 | 42100 | 42000 | 1134 |
| 309 | 20240408 | 135900 | 7315249550 | 42100 | 42100 | 42250 | 42050 | 1294 |
| 310 | 20240408 | 135800 | 7260762000 | 42100 | 42200 | 42200 | 42100 | 2092 |
| 311 | 20240408 | 135700 | 7172653300 | 42200 | 42150 | 42250 | 42150 | 2129 |
| 312 | 20240408 | 135600 | 7082853800 | 42150 | 42250 | 42250 | 42150 | 2097 |
| 313 | 20240408 | 135500 | 6994362500 | 42250 | 42250 | 42300 | 42200 | 791 |
| 314 | 20240408 | 135400 | 6960948050 | 42250 | 42300 | 42350 | 42250 | 1842 |
| 315 | 20240408 | 135300 | 6883043050 | 42300 | 42450 | 42450 | 42300 | 1675 |
| 316 | 20240408 | 135200 | 6812018850 | 42450 | 42500 | 42550 | 42450 | 867 |
| 317 | 20240408 | 135100 | 6775177700 | 42500 | 42500 | 42550 | 42500 | 1054 |
| 318 | 20240408 | 135000 | 6730368700 | 42500 | 42550 | 42600 | 42500 | 851 |
| 319 | 20240408 | 134900 | 6694172400 | 42550 | 42500 | 42650 | 42500 | 1567 |
| 320 | 20240408 | 134800 | 6627503050 | 42500 | 42350 | 42500 | 42350 | 1113 |
| 321 | 20240408 | 134700 | 6580305650 | 42350 | 42300 | 42400 | 42200 | 1866 |
| 322 | 20240408 | 134600 | 6501343800 | 42250 | 42200 | 42300 | 42200 | 1004 |
| 323 | 20240408 | 134500 | 6458938150 | 42200 | 42300 | 42300 | 42200 | 895 |
| 324 | 20240408 | 134400 | 6421128300 | 42300 | 42250 | 42300 | 42250 | 1294 |
| 325 | 20240408 | 134300 | 6366450250 | 42250 | 42300 | 42350 | 42250 | 567 |
| 326 | 20240408 | 134200 | 6342470200 | 42300 | 42300 | 42350 | 42250 | 416 |
| 327 | 20240408 | 134100 | 6324869800 | 42300 | 42300 | 42300 | 42250 | 499 |
| 328 | 20240408 | 134000 | 6303771000 | 42250 | 42250 | 42300 | 42250 | 431 |
| 329 | 20240408 | 133900 | 6285558050 | 42250 | 42300 | 42350 | 42250 | 686 |
| 330 | 20240408 | 133800 | 6256536700 | 42300 | 42300 | 42350 | 42250 | 2032 |
| 331 | 20240408 | 133700 | 6170594300 | 42300 | 42350 | 42350 | 42300 | 422 |
| 332 | 20240408 | 133600 | 6152737350 | 42300 | 42300 | 42350 | 42300 | 1047 |
| 333 | 20240408 | 133500 | 6108448600 | 42300 | 42300 | 42350 | 42300 | 972 |
| 334 | 20240408 | 133400 | 6067327400 | 42300 | 42450 | 42450 | 42300 | 1206 |
| 335 | 20240408 | 133300 | 6016226750 | 42500 | 42450 | 42500 | 42450 | 815 |
| 336 | 20240408 | 133200 | 5981622900 | 42500 | 42500 | 42500 | 42450 | 871 |
| 337 | 20240408 | 133100 | 5944637450 | 42450 | 42500 | 42500 | 42450 | 556 |
| 338 | 20240408 | 133000 | 5921019250 | 42500 | 42500 | 42500 | 42450 | 687 |
| 339 | 20240408 | 132900 | 5891842700 | 42500 | 42500 | 42550 | 42500 | 377 |
| 340 | 20240408 | 132800 | 5875817100 | 42500 | 42500 | 42550 | 42500 | 535 |
| 341 | 20240408 | 132700 | 5853075500 | 42500 | 42600 | 42600 | 42500 | 1159 |
| 342 | 20240408 | 132600 | 5803795450 | 42550 | 42550 | 42600 | 42500 | 2419 |
| 343 | 20240408 | 132500 | 5700855300 | 42550 | 42600 | 42600 | 42550 | 556 |
| 344 | 20240408 | 132400 | 5677181600 | 42600 | 42700 | 42750 | 42550 | 1203 |
| 345 | 20240408 | 132300 | 5625856400 | 42700 | 42600 | 42750 | 42600 | 888 |
| 346 | 20240408 | 132200 | 5587967900 | 42650 | 42500 | 42650 | 42450 | 621 |
| 347 | 20240408 | 132100 | 5561556450 | 42500 | 42400 | 42500 | 42400 | 620 |
| 348 | 20240408 | 132000 | 5535218750 | 42500 | 42400 | 42500 | 42350 | 993 |
| 349 | 20240408 | 131900 | 5493102100 | 42400 | 42350 | 42450 | 42350 | 661 |
| 350 | 20240408 | 131800 | 5465076700 | 42300 | 42300 | 42400 | 42250 | 950 |
| 351 | 20240408 | 131700 | 5424877900 | 42300 | 42650 | 42700 | 42300 | 2384 |
| 352 | 20240408 | 131600 | 5323655500 | 42600 | 42800 | 42800 | 42300 | 2440 |
| 353 | 20240408 | 131500 | 5219894550 | 42750 | 43150 | 43150 | 42750 | 2975 |
| 354 | 20240408 | 131400 | 5091993100 | 43150 | 43150 | 43150 | 43100 | 1720 |
| 355 | 20240408 | 131300 | 5017833550 | 43100 | 43400 | 43400 | 43100 | 1724 |
| 356 | 20240408 | 131200 | 4943378100 | 43400 | 43600 | 43600 | 43400 | 925 |
| 357 | 20240408 | 131100 | 4903126950 | 43600 | 43750 | 43750 | 43600 | 806 |
| 358 | 20240408 | 131000 | 4867926200 | 43750 | 43950 | 43950 | 43750 | 1969 |
| 359 | 20240408 | 130900 | 4781589950 | 43950 | 44000 | 44000 | 43950 | 399 |
| 360 | 20240408 | 130800 | 4764052150 | 44000 | 44050 | 44050 | 44000 | 453 |
| 361 | 20240408 | 130700 | 4744111650 | 44000 | 44000 | 44050 | 44000 | 409 |
| 362 | 20240408 | 130600 | 4726115400 | 44000 | 44050 | 44150 | 44000 | 795 |
| 363 | 20240408 | 130500 | 4691120200 | 44050 | 44050 | 44100 | 44050 | 807 |
| 364 | 20240408 | 130400 | 4655564150 | 44050 | 44050 | 44100 | 44050 | 443 |
| 365 | 20240408 | 130300 | 4636045750 | 44050 | 44150 | 44150 | 44050 | 660 |
| 366 | 20240408 | 130200 | 4606959900 | 44100 | 44150 | 44150 | 44100 | 390 |
| 367 | 20240408 | 130100 | 4589759500 | 44150 | 44200 | 44200 | 44100 | 533 |
| 368 | 20240408 | 130000 | 4566223800 | 44150 | 44150 | 44150 | 44100 | 282 |
| 369 | 20240408 | 125900 | 4553780150 | 44150 | 44100 | 44150 | 44100 | 354 |
| 370 | 20240408 | 125800 | 4538158500 | 44150 | 44100 | 44150 | 44100 | 238 |
| 371 | 20240408 | 125700 | 4527662100 | 44100 | 44200 | 44200 | 44100 | 414 |
| 372 | 20240408 | 125600 | 4509387650 | 44150 | 44150 | 44200 | 44150 | 262 |
| 373 | 20240408 | 125500 | 4497820250 | 44150 | 44200 | 44250 | 44150 | 898 |
| 374 | 20240408 | 125400 | 4458116800 | 44200 | 44200 | 44250 | 44200 | 312 |
| 375 | 20240408 | 125300 | 4444325100 | 44200 | 44200 | 44250 | 44200 | 291 |
| 376 | 20240408 | 125200 | 4431458450 | 44200 | 44250 | 44250 | 44200 | 548 |
| 377 | 20240408 | 125100 | 4407211200 | 44250 | 44300 | 44300 | 44250 | 319 |
| 378 | 20240408 | 125000 | 4393087850 | 44300 | 44250 | 44300 | 44250 | 356 |
| 379 | 20240408 | 124900 | 4377332850 | 44250 | 44250 | 44300 | 44250 | 303 |
| 380 | 20240408 | 124800 | 4363920850 | 44250 | 44250 | 44300 | 44250 | 136 |
| 381 | 20240408 | 124700 | 4357902800 | 44300 | 44250 | 44300 | 44250 | 169 |
| 382 | 20240408 | 124600 | 4350418800 | 44250 | 44350 | 44350 | 44250 | 2815 |
| 383 | 20240408 | 124500 | 4225775900 | 44350 | 44400 | 44450 | 44350 | 276 |
| 384 | 20240408 | 124400 | 4213522250 | 44400 | 44400 | 44450 | 44400 | 165 |
| 385 | 20240408 | 124300 | 4206196150 | 44400 | 44400 | 44400 | 44350 | 169 |
| 386 | 20240408 | 124200 | 4198695750 | 44450 | 44400 | 44600 | 44350 | 376 |
| 387 | 20240408 | 124100 | 4181963200 | 44350 | 44300 | 44400 | 44300 | 446 |
| 388 | 20240408 | 124000 | 4162189950 | 44300 | 44350 | 44350 | 44300 | 64 |
| 389 | 20240408 | 123900 | 4159353200 | 44350 | 44300 | 44350 | 44250 | 356 |
| 390 | 20240408 | 123800 | 4143575900 | 44250 | 44300 | 44350 | 44250 | 129 |
| 391 | 20240408 | 123700 | 4137860650 | 44300 | 44250 | 44300 | 44250 | 27 |
| 392 | 20240408 | 123600 | 4136664600 | 44250 | 44350 | 44350 | 44250 | 427 |
| 393 | 20240408 | 123500 | 4117750600 | 44350 | 44450 | 44500 | 44350 | 228 |
| 394 | 20240408 | 123400 | 4107611050 | 44300 | 44550 | 44550 | 44300 | 243 |
| 395 | 20240408 | 123300 | 4096806100 | 44300 | 44300 | 44550 | 44300 | 263 |
| 396 | 20240408 | 123200 | 4085136200 | 44300 | 44350 | 44400 | 44300 | 689 |
| 397 | 20240408 | 123100 | 4054602500 | 44350 | 44350 | 44700 | 44300 | 840 |
| 398 | 20240408 | 123000 | 4017331800 | 44350 | 44400 | 44400 | 44300 | 496 |
| 399 | 20240408 | 122900 | 3995358000 | 44300 | 44400 | 44400 | 44300 | 572 |
| 400 | 20240408 | 122800 | 3969984600 | 44400 | 44400 | 44400 | 44350 | 165 |
| 401 | 20240408 | 122700 | 3962662100 | 44350 | 44350 | 44400 | 44350 | 421 |
| 402 | 20240408 | 122600 | 3943990650 | 44350 | 44400 | 44400 | 44350 | 421 |
| 403 | 20240408 | 122500 | 3925304400 | 44400 | 44400 | 44450 | 44350 | 187 |
| 404 | 20240408 | 122400 | 3917000350 | 44400 | 44450 | 44450 | 44350 | 208 |
| 405 | 20240408 | 122300 | 3907768650 | 44450 | 44750 | 44750 | 44400 | 108 |
| 406 | 20240408 | 122200 | 3902966850 | 44700 | 44400 | 44700 | 44400 | 375 |
| 407 | 20240408 | 122100 | 3886284400 | 44350 | 44450 | 44450 | 44350 | 171 |
| 408 | 20240408 | 122000 | 3878696750 | 44450 | 44450 | 44500 | 44450 | 162 |
| 409 | 20240408 | 121900 | 3871491850 | 44450 | 44500 | 44500 | 44450 | 221 |
| 410 | 20240408 | 121800 | 3861664300 | 44500 | 44500 | 44500 | 44400 | 460 |
| 411 | 20240408 | 121700 | 3841225900 | 44500 | 44500 | 44600 | 44450 | 328 |
| 412 | 20240408 | 121600 | 3826620650 | 44450 | 44500 | 44500 | 44450 | 99 |
| 413 | 20240408 | 121500 | 3822216150 | 44500 | 44450 | 44550 | 44450 | 170 |
| 414 | 20240408 | 121400 | 3814657950 | 44450 | 44500 | 44700 | 44450 | 350 |
| 415 | 20240408 | 121300 | 3799035450 | 44400 | 44450 | 44450 | 44400 | 218 |
| 416 | 20240408 | 121200 | 3789352700 | 44450 | 44450 | 44450 | 44400 | 319 |
| 417 | 20240408 | 121100 | 3775175250 | 44450 | 44450 | 44450 | 44400 | 126 |
| 418 | 20240408 | 121000 | 3769575450 | 44400 | 44400 | 44500 | 44400 | 498 |
| 419 | 20240408 | 120900 | 3747447100 | 44400 | 44450 | 44450 | 44400 | 116 |
| 420 | 20240408 | 120800 | 3742296600 | 44400 | 44450 | 44450 | 44400 | 230 |
| 421 | 20240408 | 120700 | 3732079350 | 44450 | 44400 | 44450 | 44400 | 153 |
| 422 | 20240408 | 120600 | 3725282500 | 44400 | 44400 | 44450 | 44400 | 234 |
| 423 | 20240408 | 120500 | 3714888650 | 44400 | 44400 | 44450 | 44400 | 179 |
| 424 | 20240408 | 120400 | 3706939300 | 44400 | 44450 | 44450 | 44400 | 123 |
| 425 | 20240408 | 120300 | 3701473350 | 44450 | 44400 | 44450 | 44400 | 515 |
| 426 | 20240408 | 120200 | 3678606000 | 44400 | 44500 | 44500 | 44400 | 430 |
| 427 | 20240408 | 120100 | 3659495100 | 44450 | 44450 | 44500 | 44400 | 223 |
| 428 | 20240408 | 120000 | 3649583100 | 44500 | 44450 | 44500 | 44400 | 414 |
| 429 | 20240408 | 115900 | 3631169800 | 44400 | 44450 | 44450 | 44400 | 344 |
| 430 | 20240408 | 115800 | 3615887900 | 44450 | 44500 | 44500 | 44450 | 437 |
| 431 | 20240408 | 115700 | 3596460150 | 44500 | 44550 | 44550 | 44500 | 176 |
| 432 | 20240408 | 115600 | 3588627650 | 44500 | 44550 | 44550 | 44500 | 134 |
| 433 | 20240408 | 115500 | 3582661100 | 44550 | 44500 | 44550 | 44500 | 129 |
| 434 | 20240408 | 115400 | 3576919000 | 44550 | 44500 | 44550 | 44500 | 182 |
| 435 | 20240408 | 115300 | 3568815150 | 44550 | 44500 | 44600 | 44500 | 168 |
| 436 | 20240408 | 115200 | 3561330400 | 44550 | 44600 | 44600 | 44550 | 181 |
| 437 | 20240408 | 115100 | 3553261650 | 44600 | 44700 | 44700 | 44550 | 174 |
| 438 | 20240408 | 115000 | 3545503200 | 44750 | 44750 | 44750 | 44700 | 132 |
| 439 | 20240408 | 114900 | 3539600600 | 44750 | 44700 | 44800 | 44700 | 879 |
| 440 | 20240408 | 114800 | 3500298800 | 44650 | 44550 | 44750 | 44550 | 177 |
| 441 | 20240408 | 114700 | 3492402350 | 44550 | 44500 | 44550 | 44500 | 235 |
| 442 | 20240408 | 114600 | 3481941500 | 44500 | 44650 | 44650 | 44500 | 121 |
| 443 | 20240408 | 114500 | 3476546600 | 44650 | 44650 | 44700 | 44650 | 169 |
| 444 | 20240408 | 114400 | 3468999200 | 44550 | 44650 | 44650 | 44550 | 286 |
| 445 | 20240408 | 114300 | 3456244550 | 44650 | 44600 | 44650 | 44600 | 194 |
| 446 | 20240408 | 114200 | 3447586750 | 44600 | 44600 | 44650 | 44600 | 103 |
| 447 | 20240408 | 114100 | 3442992300 | 44600 | 44550 | 44650 | 44500 | 207 |
| 448 | 20240408 | 114000 | 3433765350 | 44550 | 44550 | 44550 | 44500 | 174 |
| 449 | 20240408 | 113900 | 3426015350 | 44550 | 44600 | 44600 | 44550 | 411 |
| 450 | 20240408 | 113800 | 3407695450 | 44600 | 44650 | 44650 | 44600 | 87 |
| 451 | 20240408 | 113700 | 3403813800 | 44650 | 44550 | 44700 | 44500 | 293 |
| 452 | 20240408 | 113600 | 3390743700 | 44550 | 44600 | 44700 | 44550 | 1172 |
| 453 | 20240408 | 113500 | 3338475800 | 44600 | 44700 | 44700 | 44600 | 249 |
| 454 | 20240408 | 113400 | 3327354000 | 44650 | 44600 | 44650 | 44600 | 218 |
| 455 | 20240408 | 113300 | 3317626750 | 44600 | 44650 | 44650 | 44600 | 106 |
| 456 | 20240408 | 113200 | 3312893900 | 44650 | 44650 | 44650 | 44650 | 169 |
| 457 | 20240408 | 113100 | 3305348050 | 44600 | 44650 | 44650 | 44600 | 367 |
| 458 | 20240408 | 113000 | 3288972450 | 44650 | 44600 | 44650 | 44600 | 185 |
| 459 | 20240408 | 112900 | 3280712550 | 44600 | 44600 | 44700 | 44600 | 275 |
| 460 | 20240408 | 112800 | 3268436250 | 44600 | 44700 | 44700 | 44600 | 510 |
| 461 | 20240408 | 112700 | 3245660350 | 44750 | 44750 | 44750 | 44700 | 134 |
| 462 | 20240408 | 112600 | 3239669850 | 44800 | 44750 | 44800 | 44750 | 250 |
| 463 | 20240408 | 112500 | 3228478150 | 44800 | 44750 | 44800 | 44700 | 128 |
| 464 | 20240408 | 112400 | 3222751600 | 44700 | 44700 | 44750 | 44650 | 266 |
| 465 | 20240408 | 112300 | 3210854350 | 44700 | 44700 | 44750 | 44700 | 158 |
| 466 | 20240408 | 112200 | 3203790750 | 44750 | 44700 | 44750 | 44700 | 211 |
| 467 | 20240408 | 112100 | 3194354000 | 44700 | 44750 | 44750 | 44650 | 162 |
| 468 | 20240408 | 112000 | 3187112650 | 44750 | 44750 | 44750 | 44700 | 150 |
| 469 | 20240408 | 111900 | 3180402500 | 44700 | 44650 | 44700 | 44650 | 252 |
| 470 | 20240408 | 111800 | 3169147150 | 44700 | 44650 | 44700 | 44650 | 134 |
| 471 | 20240408 | 111700 | 3163159450 | 44650 | 44650 | 44700 | 44650 | 321 |
| 472 | 20240408 | 111600 | 3148815450 | 44700 | 44700 | 44700 | 44700 | 179 |
| 473 | 20240408 | 111500 | 3140814150 | 44700 | 44750 | 44750 | 44700 | 408 |
| 474 | 20240408 | 111400 | 3122563800 | 44750 | 44750 | 44800 | 44750 | 320 |
| 475 | 20240408 | 111300 | 3108243250 | 44750 | 44800 | 44800 | 44750 | 88 |
| 476 | 20240408 | 111200 | 3104304750 | 44750 | 44700 | 44750 | 44700 | 258 |
| 477 | 20240408 | 111100 | 3092765950 | 44700 | 44700 | 44700 | 44700 | 191 |
| 478 | 20240408 | 111000 | 3084228250 | 44700 | 44700 | 44750 | 44650 | 179 |
| 479 | 20240408 | 110900 | 3076228300 | 44700 | 44700 | 44700 | 44650 | 82 |
| 480 | 20240408 | 110800 | 3072566650 | 44650 | 44650 | 44750 | 44650 | 191 |
| 481 | 20240408 | 110700 | 3064030750 | 44650 | 44650 | 44650 | 44600 | 72 |
| 482 | 20240408 | 110600 | 3060816200 | 44650 | 44700 | 44700 | 44600 | 549 |
| 483 | 20240408 | 110500 | 3036288200 | 44700 | 44700 | 44750 | 44700 | 390 |
| 484 | 20240408 | 110400 | 3018849400 | 44700 | 44650 | 44750 | 44650 | 113 |
| 485 | 20240408 | 110300 | 3013800550 | 44750 | 44700 | 44750 | 44700 | 170 |
| 486 | 20240408 | 110200 | 3006196700 | 44650 | 44650 | 44800 | 44600 | 203 |
| 487 | 20240408 | 110100 | 2997137700 | 44650 | 44600 | 44800 | 44600 | 369 |
| 488 | 20240408 | 110000 | 2980634000 | 44600 | 44800 | 44900 | 44600 | 2043 |
| 489 | 20240408 | 105900 | 2888983900 | 44800 | 44600 | 44800 | 44550 | 662 |
| 490 | 20240408 | 105800 | 2859443950 | 44600 | 44600 | 44650 | 44550 | 1002 |
| 491 | 20240408 | 105700 | 2814736250 | 44600 | 44550 | 44600 | 44550 | 497 |
| 492 | 20240408 | 105600 | 2792576750 | 44550 | 44550 | 44600 | 44550 | 264 |
| 493 | 20240408 | 105500 | 2780815000 | 44500 | 44550 | 44550 | 44450 | 926 |
| 494 | 20240408 | 105400 | 2739607950 | 44500 | 44600 | 44600 | 44500 | 345 |
| 495 | 20240408 | 105300 | 2724250400 | 44650 | 44700 | 44700 | 44600 | 753 |
| 496 | 20240408 | 105200 | 2690631050 | 44650 | 44550 | 44650 | 44550 | 382 |
| 497 | 20240408 | 105100 | 2673585800 | 44600 | 44550 | 44600 | 44550 | 194 |
| 498 | 20240408 | 105000 | 2664940150 | 44550 | 44650 | 44700 | 44550 | 332 |
| 499 | 20240408 | 104900 | 2650121400 | 44650 | 44700 | 44700 | 44550 | 331 |
| 500 | 20240408 | 104800 | 2635350550 | 44650 | 44700 | 44700 | 44650 | 157 |
| 501 | 20240408 | 104700 | 2628340400 | 44700 | 44650 | 44700 | 44650 | 249 |
| 502 | 20240408 | 104600 | 2617218450 | 44650 | 44650 | 44700 | 44650 | 247 |
| 503 | 20240408 | 104500 | 2606189750 | 44650 | 44650 | 44700 | 44600 | 236 |
| 504 | 20240408 | 104400 | 2595652500 | 44650 | 44700 | 44700 | 44650 | 331 |
| 505 | 20240408 | 104300 | 2580857550 | 44650 | 44600 | 44650 | 44600 | 148 |
| 506 | 20240408 | 104200 | 2574254400 | 44600 | 44550 | 44650 | 44550 | 79 |
| 507 | 20240408 | 104100 | 2570733150 | 44600 | 44550 | 44600 | 44550 | 164 |
| 508 | 20240408 | 104000 | 2563420200 | 44550 | 44550 | 44550 | 44550 | 11 |
| 509 | 20240408 | 103900 | 2562930150 | 44500 | 44550 | 44600 | 44500 | 943 |
| 510 | 20240408 | 103800 | 2520939800 | 44550 | 44650 | 44650 | 44550 | 1382 |
| 511 | 20240408 | 103700 | 2459277650 | 44700 | 44700 | 44700 | 44650 | 91 |
| 512 | 20240408 | 103600 | 2455210450 | 44700 | 44650 | 44700 | 44650 | 169 |
| 513 | 20240408 | 103500 | 2447663600 | 44700 | 44650 | 44700 | 44650 | 185 |
| 514 | 20240408 | 103400 | 2439400500 | 44600 | 44650 | 44650 | 44600 | 160 |
| 515 | 20240408 | 103300 | 2432264400 | 44600 | 44600 | 44650 | 44600 | 294 |
| 516 | 20240408 | 103200 | 2419142100 | 44600 | 44600 | 44650 | 44550 | 349 |
| 517 | 20240408 | 103100 | 2403577400 | 44600 | 44550 | 44600 | 44500 | 533 |
| 518 | 20240408 | 103000 | 2379836400 | 44550 | 44600 | 44600 | 44550 | 622 |
| 519 | 20240408 | 102900 | 2352108300 | 44600 | 44600 | 44650 | 44600 | 272 |
| 520 | 20240408 | 102800 | 2339972700 | 44650 | 44650 | 44650 | 44600 | 344 |
| 521 | 20240408 | 102700 | 2324613650 | 44650 | 44700 | 44750 | 44650 | 250 |
| 522 | 20240408 | 102600 | 2313437200 | 44700 | 44700 | 44700 | 44700 | 103 |
| 523 | 20240408 | 102500 | 2308833100 | 44700 | 44700 | 44700 | 44700 | 68 |
| 524 | 20240408 | 102400 | 2305793500 | 44700 | 44700 | 44700 | 44650 | 100 |
| 525 | 20240408 | 102300 | 2301326150 | 44700 | 44700 | 44700 | 44700 | 114 |
| 526 | 20240408 | 102200 | 2296230350 | 44700 | 44700 | 44700 | 44650 | 438 |
| 527 | 20240408 | 102100 | 2276654800 | 44700 | 44650 | 44700 | 44650 | 1638 |
| 528 | 20240408 | 102000 | 2203447550 | 44650 | 44650 | 44700 | 44650 | 137 |
| 529 | 20240408 | 101900 | 2197326500 | 44700 | 44650 | 44700 | 44650 | 420 |
| 530 | 20240408 | 101800 | 2178572200 | 44700 | 44700 | 44750 | 44650 | 496 |
| 531 | 20240408 | 101700 | 2156405650 | 44700 | 44750 | 44750 | 44700 | 94 |
| 532 | 20240408 | 101600 | 2152203600 | 44700 | 44700 | 44750 | 44700 | 265 |
| 533 | 20240408 | 101500 | 2140354150 | 44700 | 44700 | 44750 | 44700 | 122 |
| 534 | 20240408 | 101400 | 2134900700 | 44700 | 44700 | 44750 | 44700 | 339 |
| 535 | 20240408 | 101300 | 2119743300 | 44750 | 44750 | 44750 | 44700 | 157 |
| 536 | 20240408 | 101200 | 2112723550 | 44750 | 44650 | 44750 | 44650 | 319 |
| 537 | 20240408 | 101100 | 2098464950 | 44650 | 44700 | 44700 | 44650 | 368 |
| 538 | 20240408 | 101000 | 2082015400 | 44750 | 44750 | 44750 | 44700 | 261 |
| 539 | 20240408 | 100900 | 2070344200 | 44750 | 44700 | 44750 | 44700 | 92 |
| 540 | 20240408 | 100800 | 2066231750 | 44750 | 44750 | 44750 | 44700 | 215 |
| 541 | 20240408 | 100700 | 2056614300 | 44700 | 44700 | 44750 | 44700 | 135 |
| 542 | 20240408 | 100600 | 2050577250 | 44700 | 44650 | 44750 | 44650 | 493 |
| 543 | 20240408 | 100500 | 2028549750 | 44650 | 44700 | 44700 | 44650 | 162 |
| 544 | 20240408 | 100400 | 2021315500 | 44700 | 44800 | 44800 | 44650 | 839 |
| 545 | 20240408 | 100300 | 1983797000 | 44750 | 44750 | 44800 | 44750 | 96 |
| 546 | 20240408 | 100200 | 1979500950 | 44750 | 44750 | 44800 | 44750 | 132 |
| 547 | 20240408 | 100100 | 1973589100 | 44750 | 44800 | 44800 | 44750 | 76 |
| 548 | 20240408 | 100000 | 1970187950 | 44800 | 44850 | 44950 | 44800 | 727 |
| 549 | 20240408 | 095900 | 1937576650 | 44850 | 44900 | 44950 | 44850 | 1433 |
| 550 | 20240408 | 095800 | 1873260100 | 44900 | 44850 | 44950 | 44850 | 145 |
| 551 | 20240408 | 095700 | 1866750100 | 44850 | 44800 | 44850 | 44800 | 105 |
| 552 | 20240408 | 095600 | 1862044700 | 44800 | 44800 | 44850 | 44750 | 314 |
| 553 | 20240408 | 095500 | 1847981850 | 44850 | 44950 | 45000 | 44800 | 1517 |
| 554 | 20240408 | 095400 | 1779893250 | 44950 | 44850 | 44950 | 44850 | 319 |
| 555 | 20240408 | 095300 | 1765563200 | 44850 | 44850 | 44900 | 44850 | 146 |
| 556 | 20240408 | 095200 | 1759012700 | 44850 | 44850 | 44850 | 44850 | 168 |
| 557 | 20240408 | 095100 | 1751477900 | 44800 | 44750 | 44800 | 44750 | 119 |
| 558 | 20240408 | 095000 | 1746149650 | 44750 | 44700 | 44750 | 44700 | 174 |
| 559 | 20240408 | 094900 | 1738365650 | 44700 | 44750 | 44750 | 44700 | 292 |
| 560 | 20240408 | 094800 | 1725310450 | 44700 | 44700 | 44750 | 44700 | 203 |
| 561 | 20240408 | 094700 | 1716232950 | 44700 | 44750 | 44750 | 44700 | 81 |
| 562 | 20240408 | 094600 | 1712611750 | 44750 | 44900 | 44950 | 44750 | 629 |
| 563 | 20240408 | 094500 | 1684393700 | 44900 | 44850 | 44900 | 44850 | 311 |
| 564 | 20240408 | 094400 | 1670429850 | 44800 | 44850 | 44850 | 44700 | 223 |
| 565 | 20240408 | 094300 | 1660434150 | 44850 | 44650 | 44850 | 44600 | 297 |
| 566 | 20240408 | 094200 | 1647160750 | 44650 | 44600 | 44650 | 44600 | 235 |
| 567 | 20240408 | 094100 | 1636673550 | 44600 | 44650 | 44650 | 44500 | 370 |
| 568 | 20240408 | 094000 | 1620175850 | 44650 | 44600 | 44650 | 44600 | 127 |
| 569 | 20240408 | 093900 | 1614511500 | 44600 | 44650 | 44650 | 44600 | 166 |
| 570 | 20240408 | 093800 | 1607107850 | 44600 | 44650 | 44900 | 44600 | 426 |
| 571 | 20240408 | 093700 | 1588046950 | 44650 | 44600 | 44750 | 44600 | 273 |
| 572 | 20240408 | 093600 | 1575864550 | 44600 | 44700 | 44700 | 44550 | 657 |
| 573 | 20240408 | 093500 | 1546537150 | 44750 | 44850 | 44850 | 44750 | 465 |
| 574 | 20240408 | 093400 | 1525694900 | 44850 | 44900 | 44950 | 44850 | 298 |
| 575 | 20240408 | 093300 | 1512319600 | 44850 | 44800 | 44850 | 44800 | 195 |
| 576 | 20240408 | 093200 | 1503574200 | 44800 | 44850 | 44850 | 44800 | 333 |
| 577 | 20240408 | 093100 | 1488655250 | 44800 | 44800 | 44800 | 44750 | 156 |
| 578 | 20240408 | 093000 | 1481667150 | 44850 | 44900 | 44950 | 44800 | 1135 |
| 579 | 20240408 | 092900 | 1430712300 | 44950 | 44900 | 44950 | 44900 | 278 |
| 580 | 20240408 | 092800 | 1418219050 | 44950 | 44850 | 44950 | 44850 | 518 |
| 581 | 20240408 | 092700 | 1394952450 | 44850 | 44950 | 44950 | 44800 | 340 |
| 582 | 20240408 | 092600 | 1379701150 | 44950 | 44650 | 45000 | 44650 | 1343 |
| 583 | 20240408 | 092500 | 1319447950 | 44500 | 44350 | 44500 | 44350 | 668 |
| 584 | 20240408 | 092400 | 1289766850 | 44350 | 44200 | 44350 | 44200 | 324 |
| 585 | 20240408 | 092300 | 1275419350 | 44250 | 44250 | 44300 | 44150 | 433 |
| 586 | 20240408 | 092200 | 1256282500 | 44200 | 44250 | 44250 | 44200 | 310 |
| 587 | 20240408 | 092100 | 1242576250 | 44250 | 44300 | 44350 | 44250 | 1249 |
| 588 | 20240408 | 092000 | 1187260550 | 44300 | 44350 | 44400 | 44300 | 1945 |
| 589 | 20240408 | 091900 | 1101005150 | 44400 | 44350 | 44400 | 44350 | 520 |
| 590 | 20240408 | 091800 | 1077941650 | 44450 | 44450 | 44450 | 44400 | 1745 |
| 591 | 20240408 | 091700 | 1000442750 | 44450 | 44450 | 44450 | 44400 | 364 |
| 592 | 20240408 | 091600 | 984273850 | 44400 | 44600 | 44650 | 44400 | 2123 |
| 593 | 20240408 | 091500 | 889821000 | 44600 | 44600 | 44600 | 44550 | 520 |
| 594 | 20240408 | 091400 | 866644550 | 44600 | 44650 | 44650 | 44550 | 931 |
| 595 | 20240408 | 091300 | 825112700 | 44600 | 44550 | 44600 | 44500 | 1107 |
| 596 | 20240408 | 091200 | 775780200 | 44550 | 44600 | 44600 | 44550 | 466 |
| 597 | 20240408 | 091100 | 755011350 | 44650 | 44800 | 44800 | 44600 | 1757 |
| 598 | 20240408 | 091000 | 676535750 | 44750 | 44850 | 44850 | 44750 | 815 |
| 599 | 20240408 | 090900 | 640051050 | 44800 | 44950 | 44950 | 44800 | 1869 |
| 600 | 20240408 | 090800 | 556170200 | 44950 | 44950 | 45100 | 44900 | 1131 |
| 601 | 20240408 | 090700 | 505303700 | 45000 | 44800 | 45000 | 44800 | 269 |
| 602 | 20240408 | 090600 | 493208250 | 44800 | 44600 | 44800 | 44600 | 652 |
| 603 | 20240408 | 090500 | 464049600 | 44700 | 44600 | 44700 | 44550 | 821 |
| 604 | 20240408 | 090400 | 427406850 | 44600 | 44500 | 44650 | 44500 | 948 |
| 605 | 20240408 | 090300 | 385151500 | 44550 | 44650 | 44650 | 44300 | 2723 |
| 606 | 20240408 | 090200 | 263851850 | 44650 | 45100 | 45200 | 44600 | 2503 |
| 607 | 20240408 | 090100 | 151482200 | 45200 | 45900 | 45900 | 45050 | 1630 |
| 608 | 20240408 | 090000 | 77240800 | 45800 | 46150 | 46300 | 45800 | 1672 |