34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 141799 |
| 3 | 20240409 | 192500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20240409 | 192400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20240409 | 192300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20240409 | 192200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20240409 | 192100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20240409 | 192000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20240409 | 191900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20240409 | 191800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20240409 | 191700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20240409 | 191600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20240409 | 191500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20240409 | 191400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20240409 | 191300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20240409 | 191200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20240409 | 191100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20240409 | 191000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20240409 | 190900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20240409 | 190800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20240409 | 190700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20240409 | 190600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20240409 | 190500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20240409 | 190400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20240409 | 190300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20240409 | 190200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20240409 | 190100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20240409 | 190000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20240409 | 185900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20240409 | 185800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20240409 | 185700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20240409 | 185600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 141799 |
| 33 | 20240409 | 185500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20240409 | 185400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20240409 | 185300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20240409 | 185200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20240409 | 185100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20240409 | 185000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20240409 | 184900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20240409 | 184800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20240409 | 184700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20240409 | 184600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20240409 | 184500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20240409 | 184400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20240409 | 184300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20240409 | 184200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20240409 | 184100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20240409 | 184000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20240409 | 183900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20240409 | 183800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20240409 | 183700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20240409 | 183600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20240409 | 183500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20240409 | 183400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20240409 | 183300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20240409 | 183200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20240409 | 183100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20240409 | 183000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20240409 | 182900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20240409 | 182800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20240409 | 182700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20240409 | 182600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 141799 |
| 63 | 20240409 | 182500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20240409 | 182400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20240409 | 182300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20240409 | 182200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20240409 | 182100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20240409 | 182000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20240409 | 181900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20240409 | 181800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20240409 | 181700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20240409 | 181600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20240409 | 181500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20240409 | 181400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20240409 | 181300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20240409 | 181200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20240409 | 181100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20240409 | 181000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20240409 | 180900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20240409 | 180800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20240409 | 180700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20240409 | 180600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20240409 | 180500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20240409 | 180400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20240409 | 180300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20240409 | 180200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20240409 | 180100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20240409 | 180000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20240409 | 175900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20240409 | 175800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20240409 | 175700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20240409 | 175600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 141799 |
| 93 | 20240409 | 175500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20240409 | 175400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20240409 | 175300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20240409 | 175200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20240409 | 175100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20240409 | 175000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20240409 | 174900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20240409 | 174800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20240409 | 174700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20240409 | 174600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20240409 | 174500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20240409 | 174400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20240409 | 174300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20240409 | 174200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20240409 | 174100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20240409 | 174000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20240409 | 173900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20240409 | 173800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20240409 | 173700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20240409 | 173600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20240409 | 173500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20240409 | 173400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20240409 | 173300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20240409 | 173200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20240409 | 173100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20240409 | 173000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20240409 | 172900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20240409 | 172800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20240409 | 172700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20240409 | 172600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 141799 |
| 123 | 20240409 | 172500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20240409 | 172400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20240409 | 172300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20240409 | 172200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20240409 | 172100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20240409 | 172000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20240409 | 171900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20240409 | 171800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20240409 | 171700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20240409 | 171600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20240409 | 171500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20240409 | 171400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20240409 | 171300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20240409 | 171200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20240409 | 171100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20240409 | 171000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20240409 | 170900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20240409 | 170800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20240409 | 170700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20240409 | 170600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20240409 | 170500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20240409 | 170400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20240409 | 170300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20240409 | 170200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20240409 | 170100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20240409 | 170000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20240409 | 165900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20240409 | 165800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20240409 | 165700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20240409 | 165600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 141799 |
| 153 | 20240409 | 165500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20240409 | 165400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20240409 | 165300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20240409 | 165200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20240409 | 165100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20240409 | 165000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20240409 | 164900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20240409 | 164800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20240409 | 164700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20240409 | 164600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20240409 | 164500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20240409 | 164400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20240409 | 164300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20240409 | 164200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20240409 | 164100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20240409 | 164000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20240409 | 163900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20240409 | 163800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20240409 | 163700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20240409 | 163600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20240409 | 163500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20240409 | 163400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20240409 | 163300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20240409 | 163200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20240409 | 163100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20240409 | 163000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20240409 | 162900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20240409 | 162800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20240409 | 162700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20240409 | 162600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 141799 |
| 183 | 20240409 | 162500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20240409 | 162400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20240409 | 162300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20240409 | 162200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20240409 | 162100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20240409 | 162000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20240409 | 161900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20240409 | 161800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20240409 | 161700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20240409 | 161600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20240409 | 161500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20240409 | 161400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20240409 | 161300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20240409 | 161200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20240409 | 161100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20240409 | 161000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20240409 | 160900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20240409 | 160800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20240409 | 160700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20240409 | 160600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20240409 | 160500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20240409 | 160400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20240409 | 160300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20240409 | 160200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20240409 | 160100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20240409 | 160000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20240409 | 155900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20240409 | 155800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20240409 | 155700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20240409 | 155600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 141799 |
| 213 | 20240409 | 155500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20240409 | 155400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20240409 | 155300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20240409 | 155200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20240409 | 155100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20240409 | 155000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20240409 | 154900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20240409 | 154800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20240409 | 154700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20240409 | 154600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20240409 | 154500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20240409 | 154400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20240409 | 154300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20240409 | 154200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20240409 | 154100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20240409 | 154000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20240409 | 153900 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20240409 | 153800 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20240409 | 153700 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20240409 | 153600 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20240409 | 153500 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20240409 | 153400 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20240409 | 153300 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20240409 | 153200 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20240409 | 153100 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20240409 | 153000 | 60645963950 | 43600 | 43600 | 43600 | 43600 | 141799 |
| 239 | 20240409 | 152900 | 54463527550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20240409 | 152800 | 54463527550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20240409 | 152700 | 54463527550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20240409 | 152600 | 54463527550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 243 | 20240409 | 152500 | 54463527550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20240409 | 152400 | 54463527550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20240409 | 152300 | 54463527550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20240409 | 152200 | 54463527550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20240409 | 152100 | 54463527550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20240409 | 152000 | 54463527550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20240409 | 151900 | 54463527550 | 43500 | 43650 | 43650 | 43500 | 4957 |
| 250 | 20240409 | 151800 | 54247616700 | 43650 | 43450 | 43650 | 43400 | 37281 |
| 251 | 20240409 | 151700 | 52626236400 | 43400 | 43500 | 43500 | 43400 | 16336 |
| 252 | 20240409 | 151600 | 51916507500 | 43500 | 43500 | 43500 | 43450 | 2607 |
| 253 | 20240409 | 151500 | 51803190550 | 43500 | 43500 | 43500 | 43450 | 3653 |
| 254 | 20240409 | 151400 | 51644429250 | 43450 | 43450 | 43500 | 43450 | 4148 |
| 255 | 20240409 | 151300 | 51464126800 | 43450 | 43500 | 43500 | 43450 | 2443 |
| 256 | 20240409 | 151200 | 51357918900 | 43500 | 43500 | 43500 | 43450 | 1350 |
| 257 | 20240409 | 151100 | 51299226450 | 43500 | 43500 | 43500 | 43450 | 1271 |
| 258 | 20240409 | 151000 | 51243968900 | 43500 | 43550 | 43550 | 43450 | 2927 |
| 259 | 20240409 | 150900 | 51116642600 | 43500 | 43550 | 43550 | 43450 | 10585 |
| 260 | 20240409 | 150800 | 50656159450 | 43500 | 43500 | 43550 | 43500 | 6945 |
| 261 | 20240409 | 150700 | 50353808000 | 43550 | 43500 | 43550 | 43500 | 1330 |
| 262 | 20240409 | 150600 | 50295923400 | 43550 | 43450 | 43550 | 43450 | 9186 |
| 263 | 20240409 | 150500 | 49896277250 | 43500 | 43500 | 43500 | 43450 | 3759 |
| 264 | 20240409 | 150400 | 49732773000 | 43500 | 43450 | 43550 | 43450 | 8094 |
| 265 | 20240409 | 150300 | 49380721050 | 43500 | 43500 | 43550 | 43450 | 6178 |
| 266 | 20240409 | 150200 | 49111970900 | 43550 | 43600 | 43600 | 43500 | 3083 |
| 267 | 20240409 | 150100 | 48977755250 | 43600 | 43550 | 43600 | 43550 | 2467 |
| 268 | 20240409 | 150000 | 48870276450 | 43550 | 43500 | 43600 | 43500 | 11083 |
| 269 | 20240409 | 145900 | 48387674350 | 43500 | 43550 | 43550 | 43500 | 2890 |
| 270 | 20240409 | 145800 | 48261918000 | 43500 | 43500 | 43550 | 43500 | 2109 |
| 271 | 20240409 | 145700 | 48170134050 | 43500 | 43550 | 43550 | 43500 | 1562 |
| 272 | 20240409 | 145600 | 48102163800 | 43550 | 43500 | 43550 | 43500 | 799 |
| 273 | 20240409 | 145500 | 48067378100 | 43550 | 43400 | 43550 | 43400 | 13863 |
| 274 | 20240409 | 145400 | 47464666100 | 43400 | 43500 | 43550 | 43400 | 28023 |
| 275 | 20240409 | 145300 | 46246327950 | 43500 | 43550 | 43550 | 43500 | 1536 |
| 276 | 20240409 | 145200 | 46179485550 | 43500 | 43500 | 43550 | 43500 | 2264 |
| 277 | 20240409 | 145100 | 46080979350 | 43500 | 43550 | 43550 | 43500 | 7203 |
| 278 | 20240409 | 145000 | 45767592850 | 43550 | 43500 | 43550 | 43500 | 2418 |
| 279 | 20240409 | 144900 | 45662344000 | 43550 | 43500 | 43550 | 43500 | 4289 |
| 280 | 20240409 | 144800 | 45475640050 | 43550 | 43600 | 43600 | 43500 | 12002 |
| 281 | 20240409 | 144700 | 44952936000 | 43600 | 43550 | 43600 | 43550 | 2277 |
| 282 | 20240409 | 144600 | 44853736600 | 43550 | 43600 | 43600 | 43550 | 6378 |
| 283 | 20240409 | 144500 | 44575718500 | 43600 | 43650 | 43650 | 43600 | 8216 |
| 284 | 20240409 | 144400 | 44217448150 | 43600 | 43650 | 43650 | 43600 | 1483 |
| 285 | 20240409 | 144300 | 44152729450 | 43600 | 43650 | 43700 | 43600 | 13830 |
| 286 | 20240409 | 144200 | 43549033750 | 43700 | 43650 | 43700 | 43650 | 5054 |
| 287 | 20240409 | 144100 | 43328398700 | 43700 | 43700 | 43700 | 43650 | 2480 |
| 288 | 20240409 | 144000 | 43220068350 | 43700 | 43700 | 43700 | 43650 | 1419 |
| 289 | 20240409 | 143900 | 43158103300 | 43650 | 43700 | 43700 | 43650 | 2231 |
| 290 | 20240409 | 143800 | 43060685450 | 43700 | 43700 | 43700 | 43600 | 12105 |
| 291 | 20240409 | 143700 | 42532294900 | 43650 | 43700 | 43750 | 43650 | 5148 |
| 292 | 20240409 | 143600 | 42307335600 | 43700 | 43750 | 43750 | 43700 | 9504 |
| 293 | 20240409 | 143500 | 41891563150 | 43750 | 43850 | 43850 | 43700 | 13839 |
| 294 | 20240409 | 143400 | 41285756500 | 43850 | 43800 | 43850 | 43800 | 1597 |
| 295 | 20240409 | 143300 | 41215781900 | 43800 | 43850 | 43850 | 43800 | 1817 |
| 296 | 20240409 | 143200 | 41136152200 | 43800 | 43850 | 43850 | 43800 | 1996 |
| 297 | 20240409 | 143100 | 41048701600 | 43850 | 43800 | 43850 | 43800 | 819 |
| 298 | 20240409 | 143000 | 41012803600 | 43850 | 43800 | 43850 | 43800 | 838 |
| 299 | 20240409 | 142900 | 40976064150 | 43800 | 43850 | 43900 | 43800 | 8496 |
| 300 | 20240409 | 142800 | 40603516000 | 43850 | 43850 | 43850 | 43800 | 1236 |
| 301 | 20240409 | 142700 | 40549338450 | 43800 | 43850 | 43850 | 43800 | 571 |
| 302 | 20240409 | 142600 | 40524313150 | 43800 | 43850 | 43900 | 43800 | 3413 |
| 303 | 20240409 | 142500 | 40374649900 | 43900 | 43900 | 43900 | 43850 | 1034 |
| 304 | 20240409 | 142400 | 40329268550 | 43850 | 43900 | 43900 | 43850 | 668 |
| 305 | 20240409 | 142300 | 40299948400 | 43850 | 43850 | 43900 | 43850 | 1140 |
| 306 | 20240409 | 142200 | 40249925550 | 43900 | 43850 | 43900 | 43850 | 679 |
| 307 | 20240409 | 142100 | 40220129650 | 43900 | 43850 | 43900 | 43850 | 1052 |
| 308 | 20240409 | 142000 | 40173970950 | 43900 | 43800 | 43950 | 43800 | 16670 |
| 309 | 20240409 | 141900 | 39442359400 | 43750 | 43800 | 43800 | 43750 | 759 |
| 310 | 20240409 | 141800 | 39409125800 | 43750 | 43700 | 43800 | 43700 | 4492 |
| 311 | 20240409 | 141700 | 39212593700 | 43700 | 43750 | 43750 | 43700 | 514 |
| 312 | 20240409 | 141600 | 39190115100 | 43750 | 43700 | 43750 | 43650 | 3363 |
| 313 | 20240409 | 141500 | 39043142150 | 43700 | 43750 | 43750 | 43700 | 1828 |
| 314 | 20240409 | 141400 | 38963227200 | 43700 | 43650 | 43750 | 43650 | 5581 |
| 315 | 20240409 | 141300 | 38719327700 | 43650 | 43700 | 43700 | 43650 | 1021 |
| 316 | 20240409 | 141200 | 38674718400 | 43700 | 43700 | 43700 | 43650 | 1201 |
| 317 | 20240409 | 141100 | 38622268800 | 43650 | 43700 | 43700 | 43650 | 406 |
| 318 | 20240409 | 141000 | 38604530200 | 43700 | 43650 | 43700 | 43650 | 905 |
| 319 | 20240409 | 140900 | 38564993550 | 43650 | 43650 | 43700 | 43650 | 792 |
| 320 | 20240409 | 140800 | 38530400300 | 43650 | 43600 | 43700 | 43600 | 3086 |
| 321 | 20240409 | 140700 | 38395689550 | 43650 | 43600 | 43650 | 43600 | 948 |
| 322 | 20240409 | 140600 | 38354326500 | 43650 | 43650 | 43650 | 43600 | 4752 |
| 323 | 20240409 | 140500 | 38146908000 | 43600 | 43700 | 43700 | 43600 | 5548 |
| 324 | 20240409 | 140400 | 37904707850 | 43700 | 43700 | 43700 | 43650 | 794 |
| 325 | 20240409 | 140300 | 37870019250 | 43650 | 43700 | 43700 | 43650 | 1349 |
| 326 | 20240409 | 140200 | 37811098500 | 43700 | 43700 | 43700 | 43650 | 773 |
| 327 | 20240409 | 140100 | 37777325400 | 43700 | 43700 | 43700 | 43650 | 988 |
| 328 | 20240409 | 140000 | 37734173300 | 43700 | 43650 | 43700 | 43650 | 960 |
| 329 | 20240409 | 135900 | 37692222700 | 43700 | 43650 | 43700 | 43650 | 1288 |
| 330 | 20240409 | 135800 | 37635951100 | 43700 | 43700 | 43700 | 43650 | 953 |
| 331 | 20240409 | 135700 | 37594321200 | 43700 | 43650 | 43700 | 43650 | 2323 |
| 332 | 20240409 | 135600 | 37492896350 | 43650 | 43650 | 43700 | 43650 | 989 |
| 333 | 20240409 | 135500 | 37449680850 | 43700 | 43650 | 43700 | 43650 | 998 |
| 334 | 20240409 | 135400 | 37406082600 | 43650 | 43700 | 43700 | 43650 | 851 |
| 335 | 20240409 | 135300 | 37368903200 | 43700 | 43650 | 43700 | 43650 | 1067 |
| 336 | 20240409 | 135200 | 37322298700 | 43700 | 43700 | 43700 | 43650 | 963 |
| 337 | 20240409 | 135100 | 37280217250 | 43650 | 43700 | 43700 | 43650 | 2477 |
| 338 | 20240409 | 135000 | 37171979500 | 43700 | 43750 | 43750 | 43700 | 1360 |
| 339 | 20240409 | 134900 | 37112520100 | 43700 | 43750 | 43750 | 43700 | 606 |
| 340 | 20240409 | 134800 | 37086010800 | 43750 | 43700 | 43750 | 43650 | 4332 |
| 341 | 20240409 | 134700 | 36896694000 | 43700 | 43700 | 43700 | 43650 | 1972 |
| 342 | 20240409 | 134600 | 36810527250 | 43700 | 43700 | 43700 | 43650 | 509 |
| 343 | 20240409 | 134500 | 36788284950 | 43700 | 43700 | 43700 | 43650 | 872 |
| 344 | 20240409 | 134400 | 36750181600 | 43700 | 43700 | 43700 | 43650 | 1227 |
| 345 | 20240409 | 134300 | 36696570150 | 43700 | 43650 | 43700 | 43650 | 2442 |
| 346 | 20240409 | 134200 | 36589856100 | 43700 | 43700 | 43750 | 43650 | 5785 |
| 347 | 20240409 | 134100 | 36337050700 | 43700 | 43750 | 43750 | 43700 | 7578 |
| 348 | 20240409 | 134000 | 36005848150 | 43750 | 43750 | 43750 | 43700 | 827 |
| 349 | 20240409 | 133900 | 35969680450 | 43750 | 43700 | 43750 | 43700 | 1143 |
| 350 | 20240409 | 133800 | 35919709400 | 43750 | 43750 | 43750 | 43700 | 1750 |
| 351 | 20240409 | 133700 | 35843183900 | 43750 | 43700 | 43750 | 43700 | 741 |
| 352 | 20240409 | 133600 | 35810766200 | 43750 | 43700 | 43750 | 43700 | 921 |
| 353 | 20240409 | 133500 | 35770483700 | 43700 | 43750 | 43750 | 43700 | 2201 |
| 354 | 20240409 | 133400 | 35674272250 | 43750 | 43750 | 43750 | 43700 | 999 |
| 355 | 20240409 | 133300 | 35630572300 | 43750 | 43750 | 43750 | 43700 | 1074 |
| 356 | 20240409 | 133200 | 35583592400 | 43750 | 43750 | 43750 | 43700 | 938 |
| 357 | 20240409 | 133100 | 35542555850 | 43700 | 43750 | 43750 | 43700 | 871 |
| 358 | 20240409 | 133000 | 35504453950 | 43750 | 43750 | 43750 | 43700 | 1608 |
| 359 | 20240409 | 132900 | 35434113900 | 43750 | 43750 | 43750 | 43700 | 741 |
| 360 | 20240409 | 132800 | 35401698600 | 43750 | 43750 | 43750 | 43700 | 652 |
| 361 | 20240409 | 132700 | 35373174300 | 43750 | 43750 | 43750 | 43700 | 1193 |
| 362 | 20240409 | 132600 | 35320990550 | 43750 | 43700 | 43750 | 43700 | 381 |
| 363 | 20240409 | 132500 | 35304323000 | 43750 | 43750 | 43750 | 43700 | 780 |
| 364 | 20240409 | 132400 | 35270208450 | 43750 | 43750 | 43750 | 43700 | 717 |
| 365 | 20240409 | 132300 | 35238840600 | 43750 | 43750 | 43750 | 43700 | 689 |
| 366 | 20240409 | 132200 | 35208700450 | 43750 | 43700 | 43750 | 43700 | 755 |
| 367 | 20240409 | 132100 | 35175677600 | 43750 | 43750 | 43750 | 43700 | 1649 |
| 368 | 20240409 | 132000 | 35103538250 | 43750 | 43700 | 43750 | 43700 | 741 |
| 369 | 20240409 | 131900 | 35071122500 | 43750 | 43750 | 43750 | 43700 | 826 |
| 370 | 20240409 | 131800 | 35034993900 | 43750 | 43750 | 43750 | 43700 | 1047 |
| 371 | 20240409 | 131700 | 34989194900 | 43700 | 43750 | 43750 | 43700 | 807 |
| 372 | 20240409 | 131600 | 34953892000 | 43750 | 43750 | 43750 | 43700 | 1443 |
| 373 | 20240409 | 131500 | 34890776700 | 43750 | 43750 | 43750 | 43700 | 1306 |
| 374 | 20240409 | 131400 | 34833642500 | 43750 | 43750 | 43750 | 43700 | 3556 |
| 375 | 20240409 | 131300 | 34678195100 | 43700 | 43750 | 43750 | 43700 | 2449 |
| 376 | 20240409 | 131200 | 34571065600 | 43750 | 43750 | 43750 | 43700 | 1699 |
| 377 | 20240409 | 131100 | 34496737300 | 43750 | 43700 | 43750 | 43700 | 5216 |
| 378 | 20240409 | 131000 | 34268550750 | 43700 | 43750 | 43750 | 43700 | 2327 |
| 379 | 20240409 | 130900 | 34166759800 | 43750 | 43700 | 43750 | 43700 | 1369 |
| 380 | 20240409 | 130800 | 34106869550 | 43750 | 43750 | 43800 | 43700 | 1250 |
| 381 | 20240409 | 130700 | 34052190400 | 43750 | 43800 | 43800 | 43700 | 5306 |
| 382 | 20240409 | 130600 | 33820050000 | 43800 | 43800 | 43800 | 43750 | 1698 |
| 383 | 20240409 | 130500 | 33745702100 | 43800 | 43750 | 43800 | 43750 | 2349 |
| 384 | 20240409 | 130400 | 33642830600 | 43800 | 43750 | 43800 | 43750 | 2720 |
| 385 | 20240409 | 130300 | 33523798350 | 43750 | 43750 | 43750 | 43700 | 1122 |
| 386 | 20240409 | 130200 | 33474714200 | 43750 | 43750 | 43750 | 43700 | 2105 |
| 387 | 20240409 | 130100 | 33382643450 | 43750 | 43750 | 43750 | 43700 | 2867 |
| 388 | 20240409 | 130000 | 33257229150 | 43750 | 43750 | 43750 | 43700 | 1624 |
| 389 | 20240409 | 125900 | 33186205300 | 43750 | 43700 | 43750 | 43700 | 2782 |
| 390 | 20240409 | 125800 | 33064519100 | 43750 | 43750 | 43750 | 43700 | 770 |
| 391 | 20240409 | 125700 | 33030847300 | 43750 | 43700 | 43750 | 43700 | 1119 |
| 392 | 20240409 | 125600 | 32981891600 | 43700 | 43750 | 43750 | 43700 | 671 |
| 393 | 20240409 | 125500 | 32952542700 | 43750 | 43700 | 43750 | 43700 | 964 |
| 394 | 20240409 | 125400 | 32910380950 | 43750 | 43700 | 43750 | 43700 | 1631 |
| 395 | 20240409 | 125300 | 32839084600 | 43750 | 43800 | 43800 | 43750 | 22831 |
| 396 | 20240409 | 125200 | 31839597700 | 43850 | 43800 | 43850 | 43800 | 522 |
| 397 | 20240409 | 125100 | 31816711800 | 43850 | 43850 | 43850 | 43800 | 478 |
| 398 | 20240409 | 125000 | 31795759800 | 43850 | 43850 | 43850 | 43800 | 1024 |
| 399 | 20240409 | 124900 | 31750858650 | 43850 | 43850 | 43850 | 43800 | 428 |
| 400 | 20240409 | 124800 | 31732091050 | 43850 | 43850 | 43850 | 43800 | 1067 |
| 401 | 20240409 | 124700 | 31685311750 | 43850 | 43850 | 43850 | 43800 | 3255 |
| 402 | 20240409 | 124600 | 31542580050 | 43800 | 43850 | 43850 | 43800 | 562 |
| 403 | 20240409 | 124500 | 31517937200 | 43850 | 43900 | 43900 | 43800 | 3468 |
| 404 | 20240409 | 124400 | 31365869700 | 43850 | 43900 | 43900 | 43850 | 2847 |
| 405 | 20240409 | 124300 | 31241004700 | 43900 | 43850 | 43900 | 43850 | 666 |
| 406 | 20240409 | 124200 | 31211771650 | 43850 | 43900 | 43900 | 43850 | 1197 |
| 407 | 20240409 | 124100 | 31159262300 | 43900 | 43900 | 43900 | 43850 | 515 |
| 408 | 20240409 | 124000 | 31136654500 | 43900 | 43900 | 43900 | 43850 | 498 |
| 409 | 20240409 | 123900 | 31114801250 | 43900 | 43850 | 43900 | 43850 | 2533 |
| 410 | 20240409 | 123800 | 31003703550 | 43900 | 43900 | 43900 | 43850 | 484 |
| 411 | 20240409 | 123700 | 30982460850 | 43900 | 43900 | 43900 | 43850 | 738 |
| 412 | 20240409 | 123600 | 30950071100 | 43900 | 43900 | 43900 | 43850 | 580 |
| 413 | 20240409 | 123500 | 30924609300 | 43900 | 43850 | 43900 | 43850 | 597 |
| 414 | 20240409 | 123400 | 30898401900 | 43900 | 43900 | 43900 | 43850 | 293 |
| 415 | 20240409 | 123300 | 30885546850 | 43900 | 43950 | 43950 | 43900 | 3191 |
| 416 | 20240409 | 123200 | 30745439650 | 43950 | 43950 | 43950 | 43900 | 1014 |
| 417 | 20240409 | 123100 | 30700889550 | 43950 | 44000 | 44000 | 43900 | 2842 |
| 418 | 20240409 | 123000 | 30576004200 | 44000 | 44000 | 44000 | 43950 | 608 |
| 419 | 20240409 | 122900 | 30549252450 | 44000 | 44050 | 44050 | 43950 | 758 |
| 420 | 20240409 | 122800 | 30515898150 | 44000 | 44000 | 44050 | 44000 | 3199 |
| 421 | 20240409 | 122700 | 30375117150 | 44000 | 44000 | 44000 | 43950 | 648 |
| 422 | 20240409 | 122600 | 30346605850 | 44000 | 44000 | 44000 | 43950 | 1300 |
| 423 | 20240409 | 122500 | 30289413850 | 44000 | 44000 | 44000 | 43950 | 492 |
| 424 | 20240409 | 122400 | 30267766450 | 44000 | 44000 | 44000 | 43950 | 893 |
| 425 | 20240409 | 122300 | 30228474600 | 44000 | 44000 | 44000 | 43950 | 487 |
| 426 | 20240409 | 122200 | 30207055550 | 43950 | 44000 | 44000 | 43950 | 821 |
| 427 | 20240409 | 122100 | 30170931700 | 43950 | 44000 | 44000 | 43950 | 689 |
| 428 | 20240409 | 122000 | 30140616400 | 44000 | 43950 | 44050 | 43950 | 4922 |
| 429 | 20240409 | 121900 | 29924133000 | 43950 | 43950 | 43950 | 43900 | 629 |
| 430 | 20240409 | 121800 | 29896489100 | 43900 | 43900 | 43950 | 43900 | 349 |
| 431 | 20240409 | 121700 | 29881151650 | 43950 | 43950 | 43950 | 43900 | 1110 |
| 432 | 20240409 | 121600 | 29832374400 | 43900 | 43950 | 43950 | 43900 | 188 |
| 433 | 20240409 | 121500 | 29824112750 | 43950 | 43900 | 43950 | 43900 | 781 |
| 434 | 20240409 | 121400 | 29789790100 | 43950 | 43950 | 44000 | 43950 | 2972 |
| 435 | 20240409 | 121300 | 29659168000 | 43950 | 43900 | 43950 | 43850 | 4513 |
| 436 | 20240409 | 121200 | 29460988600 | 43900 | 43900 | 43950 | 43900 | 6533 |
| 437 | 20240409 | 121100 | 29174166100 | 43950 | 43950 | 43950 | 43900 | 460 |
| 438 | 20240409 | 121000 | 29153954950 | 43950 | 43950 | 43950 | 43900 | 1295 |
| 439 | 20240409 | 120900 | 29097050550 | 43950 | 43950 | 43950 | 43900 | 613 |
| 440 | 20240409 | 120800 | 29070120800 | 43950 | 43900 | 43950 | 43900 | 378 |
| 441 | 20240409 | 120700 | 29053508350 | 43950 | 43950 | 43950 | 43900 | 1488 |
| 442 | 20240409 | 120600 | 28988111450 | 43950 | 43950 | 43950 | 43900 | 916 |
| 443 | 20240409 | 120500 | 28947877800 | 43950 | 44050 | 44050 | 43900 | 4693 |
| 444 | 20240409 | 120400 | 28741448800 | 44050 | 44050 | 44050 | 44000 | 482 |
| 445 | 20240409 | 120300 | 28720217600 | 44050 | 44050 | 44050 | 44000 | 510 |
| 446 | 20240409 | 120200 | 28697759400 | 44050 | 44050 | 44050 | 44000 | 846 |
| 447 | 20240409 | 120100 | 28660494100 | 44050 | 44000 | 44050 | 44000 | 609 |
| 448 | 20240409 | 120000 | 28633668550 | 44000 | 44000 | 44050 | 44000 | 495 |
| 449 | 20240409 | 115900 | 28611871050 | 44050 | 44050 | 44050 | 44000 | 710 |
| 450 | 20240409 | 115800 | 28580600100 | 44050 | 44050 | 44050 | 44000 | 782 |
| 451 | 20240409 | 115700 | 28546163050 | 44000 | 44050 | 44050 | 44000 | 470 |
| 452 | 20240409 | 115600 | 28525462550 | 44000 | 44000 | 44050 | 44000 | 391 |
| 453 | 20240409 | 115500 | 28508242300 | 44050 | 44000 | 44050 | 44000 | 673 |
| 454 | 20240409 | 115400 | 28478604450 | 44050 | 44050 | 44050 | 44000 | 2169 |
| 455 | 20240409 | 115300 | 28383137150 | 44050 | 44050 | 44050 | 44000 | 401 |
| 456 | 20240409 | 115200 | 28365473500 | 44050 | 44050 | 44050 | 44000 | 660 |
| 457 | 20240409 | 115100 | 28336408200 | 44050 | 44050 | 44050 | 44000 | 618 |
| 458 | 20240409 | 115000 | 28309187200 | 44050 | 44000 | 44050 | 43950 | 698 |
| 459 | 20240409 | 114900 | 28278464200 | 44000 | 44050 | 44050 | 44000 | 534 |
| 460 | 20240409 | 114800 | 28254958900 | 44050 | 44000 | 44050 | 44000 | 1036 |
| 461 | 20240409 | 114700 | 28209372300 | 44000 | 43950 | 44000 | 43900 | 2024 |
| 462 | 20240409 | 114600 | 28120417750 | 43900 | 44050 | 44050 | 43900 | 5910 |
| 463 | 20240409 | 114500 | 27860521500 | 44000 | 44050 | 44050 | 44000 | 433 |
| 464 | 20240409 | 114400 | 27841448700 | 44050 | 43950 | 44050 | 43950 | 2747 |
| 465 | 20240409 | 114300 | 27720559350 | 44000 | 44000 | 44000 | 43950 | 510 |
| 466 | 20240409 | 114200 | 27698120000 | 44000 | 44000 | 44000 | 43950 | 306 |
| 467 | 20240409 | 114100 | 27684656200 | 44000 | 44050 | 44050 | 43950 | 1315 |
| 468 | 20240409 | 114000 | 27626794450 | 44050 | 44000 | 44050 | 44000 | 2090 |
| 469 | 20240409 | 113900 | 27534806750 | 44050 | 44050 | 44050 | 44000 | 863 |
| 470 | 20240409 | 113800 | 27496807900 | 44050 | 44050 | 44050 | 44000 | 1149 |
| 471 | 20240409 | 113700 | 27446204200 | 44050 | 44050 | 44050 | 44000 | 781 |
| 472 | 20240409 | 113600 | 27411804400 | 44050 | 44050 | 44050 | 44000 | 491 |
| 473 | 20240409 | 113500 | 27390176700 | 44050 | 44050 | 44050 | 44000 | 1244 |
| 474 | 20240409 | 113400 | 27335408450 | 44050 | 44050 | 44050 | 44000 | 478 |
| 475 | 20240409 | 113300 | 27314355000 | 44050 | 44050 | 44050 | 44000 | 1984 |
| 476 | 20240409 | 113200 | 27226980850 | 44050 | 44050 | 44050 | 44000 | 2027 |
| 477 | 20240409 | 113100 | 27137727300 | 44050 | 44050 | 44050 | 44000 | 349 |
| 478 | 20240409 | 113000 | 27122354050 | 44050 | 44050 | 44050 | 44000 | 774 |
| 479 | 20240409 | 112900 | 27088267650 | 44050 | 43950 | 44050 | 43950 | 4928 |
| 480 | 20240409 | 112800 | 26871342800 | 44000 | 44000 | 44000 | 43950 | 455 |
| 481 | 20240409 | 112700 | 26851327850 | 44000 | 43950 | 44000 | 43950 | 766 |
| 482 | 20240409 | 112600 | 26817632150 | 44000 | 43950 | 44000 | 43900 | 1965 |
| 483 | 20240409 | 112500 | 26731236600 | 43950 | 43900 | 43950 | 43850 | 3899 |
| 484 | 20240409 | 112400 | 26559964500 | 43900 | 43900 | 43900 | 43850 | 1473 |
| 485 | 20240409 | 112300 | 26495308550 | 43900 | 43850 | 43900 | 43850 | 3118 |
| 486 | 20240409 | 112200 | 26358570400 | 43850 | 43850 | 43900 | 43850 | 1351 |
| 487 | 20240409 | 112100 | 26299318350 | 43850 | 43900 | 43900 | 43850 | 3216 |
| 488 | 20240409 | 112000 | 26158275000 | 43900 | 43950 | 43950 | 43850 | 2170 |
| 489 | 20240409 | 111900 | 26063010850 | 43950 | 43900 | 43950 | 43900 | 1959 |
| 490 | 20240409 | 111800 | 25976976350 | 43900 | 43900 | 43950 | 43900 | 504 |
| 491 | 20240409 | 111700 | 25954837400 | 43900 | 43950 | 43950 | 43900 | 2858 |
| 492 | 20240409 | 111600 | 25829249950 | 43950 | 43950 | 43950 | 43900 | 851 |
| 493 | 20240409 | 111500 | 25791867150 | 43950 | 43900 | 43950 | 43900 | 665 |
| 494 | 20240409 | 111400 | 25762642450 | 43950 | 43950 | 43950 | 43900 | 423 |
| 495 | 20240409 | 111300 | 25744051750 | 43950 | 43950 | 44000 | 43900 | 4071 |
| 496 | 20240409 | 111200 | 25565132500 | 43950 | 43900 | 43950 | 43900 | 3969 |
| 497 | 20240409 | 111100 | 25390792750 | 43850 | 43900 | 43900 | 43850 | 1050 |
| 498 | 20240409 | 111000 | 25344700800 | 43900 | 43900 | 43900 | 43850 | 1873 |
| 499 | 20240409 | 110900 | 25262483700 | 43900 | 43800 | 43900 | 43800 | 4872 |
| 500 | 20240409 | 110800 | 25048794100 | 43850 | 43850 | 43850 | 43800 | 692 |
| 501 | 20240409 | 110700 | 25018461200 | 43800 | 43850 | 43850 | 43800 | 1898 |
| 502 | 20240409 | 110600 | 24935250600 | 43850 | 43850 | 43850 | 43800 | 648 |
| 503 | 20240409 | 110500 | 24906842150 | 43850 | 43800 | 43850 | 43800 | 516 |
| 504 | 20240409 | 110400 | 24884220000 | 43850 | 43800 | 43850 | 43800 | 2979 |
| 505 | 20240409 | 110300 | 24753600500 | 43850 | 43900 | 43900 | 43800 | 3664 |
| 506 | 20240409 | 110200 | 24592968800 | 43850 | 43900 | 43900 | 43850 | 800 |
| 507 | 20240409 | 110100 | 24557860800 | 43900 | 43850 | 43900 | 43850 | 716 |
| 508 | 20240409 | 110000 | 24526433650 | 43900 | 43900 | 43900 | 43850 | 810 |
| 509 | 20240409 | 105900 | 24490876800 | 43900 | 43850 | 43900 | 43850 | 672 |
| 510 | 20240409 | 105800 | 24461388200 | 43900 | 43900 | 43950 | 43850 | 1856 |
| 511 | 20240409 | 105700 | 24379910500 | 43900 | 43950 | 43950 | 43850 | 1664 |
| 512 | 20240409 | 105600 | 24306835400 | 43900 | 43950 | 43950 | 43900 | 962 |
| 513 | 20240409 | 105500 | 24264593150 | 43900 | 43950 | 43950 | 43900 | 1056 |
| 514 | 20240409 | 105400 | 24218215200 | 43950 | 43850 | 43950 | 43850 | 8083 |
| 515 | 20240409 | 105300 | 23863650350 | 43850 | 43800 | 43850 | 43800 | 1387 |
| 516 | 20240409 | 105200 | 23802848650 | 43850 | 43850 | 43850 | 43800 | 730 |
| 517 | 20240409 | 105100 | 23770856200 | 43850 | 43800 | 43850 | 43800 | 994 |
| 518 | 20240409 | 105000 | 23727302450 | 43800 | 43800 | 43850 | 43800 | 890 |
| 519 | 20240409 | 104900 | 23688286400 | 43850 | 43850 | 43850 | 43800 | 1144 |
| 520 | 20240409 | 104800 | 23638139050 | 43850 | 43850 | 43850 | 43800 | 678 |
| 521 | 20240409 | 104700 | 23608430550 | 43850 | 43850 | 43850 | 43800 | 828 |
| 522 | 20240409 | 104600 | 23572126950 | 43850 | 43850 | 43850 | 43800 | 825 |
| 523 | 20240409 | 104500 | 23535954500 | 43850 | 43850 | 43850 | 43800 | 731 |
| 524 | 20240409 | 104400 | 23503916500 | 43800 | 43850 | 43850 | 43800 | 884 |
| 525 | 20240409 | 104300 | 23465158700 | 43850 | 43850 | 43850 | 43800 | 457 |
| 526 | 20240409 | 104200 | 23445120650 | 43850 | 43850 | 43850 | 43800 | 3025 |
| 527 | 20240409 | 104100 | 23312513000 | 43850 | 43850 | 43850 | 43800 | 730 |
| 528 | 20240409 | 104000 | 23280504450 | 43850 | 43800 | 43850 | 43800 | 517 |
| 529 | 20240409 | 103900 | 23257844350 | 43850 | 43850 | 43850 | 43800 | 663 |
| 530 | 20240409 | 103800 | 23228788500 | 43800 | 43800 | 43850 | 43750 | 7720 |
| 531 | 20240409 | 103700 | 22890589300 | 43750 | 43800 | 43800 | 43750 | 2158 |
| 532 | 20240409 | 103600 | 22796132650 | 43800 | 43850 | 43850 | 43750 | 2402 |
| 533 | 20240409 | 103500 | 22690920300 | 43850 | 43850 | 43850 | 43800 | 8121 |
| 534 | 20240409 | 103400 | 22334982450 | 43850 | 43900 | 43950 | 43800 | 10756 |
| 535 | 20240409 | 103300 | 21862909400 | 43950 | 43950 | 43950 | 43900 | 1992 |
| 536 | 20240409 | 103200 | 21775363050 | 43950 | 43950 | 43950 | 43900 | 755 |
| 537 | 20240409 | 103100 | 21742187100 | 43950 | 43950 | 43950 | 43900 | 1033 |
| 538 | 20240409 | 103000 | 21696798700 | 43950 | 43950 | 43950 | 43900 | 1670 |
| 539 | 20240409 | 102900 | 21623402350 | 43950 | 43950 | 43950 | 43950 | 641 |
| 540 | 20240409 | 102800 | 21595230400 | 43950 | 43950 | 43950 | 43900 | 626 |
| 541 | 20240409 | 102700 | 21567717950 | 43950 | 43950 | 43950 | 43950 | 876 |
| 542 | 20240409 | 102600 | 21529217750 | 43950 | 43950 | 43950 | 43900 | 1525 |
| 543 | 20240409 | 102500 | 21462196450 | 43950 | 43950 | 43950 | 43900 | 1814 |
| 544 | 20240409 | 102400 | 21382481450 | 43950 | 43950 | 43950 | 43900 | 1662 |
| 545 | 20240409 | 102300 | 21309436650 | 43900 | 43950 | 43950 | 43900 | 373 |
| 546 | 20240409 | 102200 | 21293045700 | 43950 | 44050 | 44100 | 43950 | 3608 |
| 547 | 20240409 | 102100 | 21134333100 | 44050 | 44150 | 44150 | 44050 | 10854 |
| 548 | 20240409 | 102000 | 20655810750 | 44100 | 44150 | 44150 | 44100 | 1170 |
| 549 | 20240409 | 101900 | 20604167350 | 44150 | 44200 | 44200 | 44100 | 3790 |
| 550 | 20240409 | 101800 | 20436831000 | 44150 | 44150 | 44200 | 44150 | 5465 |
| 551 | 20240409 | 101700 | 20195545050 | 44150 | 44150 | 44150 | 44100 | 537 |
| 552 | 20240409 | 101600 | 20171839050 | 44100 | 44150 | 44150 | 44100 | 937 |
| 553 | 20240409 | 101500 | 20130470550 | 44150 | 44100 | 44150 | 44050 | 4358 |
| 554 | 20240409 | 101400 | 19938280150 | 44100 | 44050 | 44100 | 44050 | 2714 |
| 555 | 20240409 | 101300 | 19818681400 | 44050 | 44050 | 44050 | 44000 | 975 |
| 556 | 20240409 | 101200 | 19775732700 | 44050 | 44050 | 44050 | 44000 | 1354 |
| 557 | 20240409 | 101100 | 19716100750 | 44050 | 44050 | 44050 | 44000 | 1268 |
| 558 | 20240409 | 101000 | 19660292200 | 44050 | 43900 | 44050 | 43900 | 16903 |
| 559 | 20240409 | 100900 | 18916936600 | 43900 | 43950 | 43950 | 43900 | 936 |
| 560 | 20240409 | 100800 | 18875802850 | 43950 | 43950 | 43950 | 43900 | 888 |
| 561 | 20240409 | 100700 | 18836793250 | 43950 | 43950 | 43950 | 43900 | 855 |
| 562 | 20240409 | 100600 | 18799231700 | 43950 | 43950 | 43950 | 43900 | 895 |
| 563 | 20240409 | 100500 | 18759909200 | 43950 | 43900 | 43950 | 43900 | 945 |
| 564 | 20240409 | 100400 | 18718389550 | 43950 | 43900 | 44000 | 43900 | 10408 |
| 565 | 20240409 | 100300 | 18261346650 | 43900 | 43850 | 43900 | 43850 | 849 |
| 566 | 20240409 | 100200 | 18224095300 | 43900 | 43900 | 43900 | 43850 | 809 |
| 567 | 20240409 | 100100 | 18188591750 | 43850 | 43900 | 43900 | 43850 | 1506 |
| 568 | 20240409 | 100000 | 18122523550 | 43900 | 43900 | 43950 | 43900 | 4729 |
| 569 | 20240409 | 095900 | 17914904750 | 43900 | 43950 | 43950 | 43850 | 1474 |
| 570 | 20240409 | 095800 | 17850196900 | 43950 | 43950 | 43950 | 43850 | 1612 |
| 571 | 20240409 | 095700 | 17779395600 | 43900 | 44000 | 44000 | 43900 | 4687 |
| 572 | 20240409 | 095600 | 17573415200 | 44000 | 43850 | 44000 | 43800 | 9145 |
| 573 | 20240409 | 095500 | 17172020150 | 43850 | 43850 | 43850 | 43800 | 813 |
| 574 | 20240409 | 095400 | 17136390800 | 43850 | 43850 | 43850 | 43800 | 806 |
| 575 | 20240409 | 095300 | 17101058300 | 43850 | 43850 | 43950 | 43800 | 17135 |
| 576 | 20240409 | 095200 | 16349374050 | 43800 | 43800 | 43850 | 43800 | 2130 |
| 577 | 20240409 | 095100 | 16256059000 | 43850 | 43800 | 43850 | 43800 | 892 |
| 578 | 20240409 | 095000 | 16216961300 | 43850 | 43850 | 43900 | 43800 | 1326 |
| 579 | 20240409 | 094900 | 16158851500 | 43900 | 43850 | 43900 | 43850 | 3391 |
| 580 | 20240409 | 094800 | 16010132000 | 43900 | 43900 | 43900 | 43850 | 318 |
| 581 | 20240409 | 094700 | 15996176900 | 43900 | 43850 | 43900 | 43850 | 625 |
| 582 | 20240409 | 094600 | 15968755650 | 43900 | 43950 | 44000 | 43850 | 9188 |
| 583 | 20240409 | 094500 | 15565011800 | 43950 | 43950 | 44000 | 43950 | 1148 |
| 584 | 20240409 | 094400 | 15514502700 | 44000 | 44000 | 44000 | 43950 | 311 |
| 585 | 20240409 | 094300 | 15500821000 | 43950 | 43900 | 44000 | 43850 | 8933 |
| 586 | 20240409 | 094200 | 15108303450 | 43900 | 43900 | 43900 | 43850 | 318 |
| 587 | 20240409 | 094100 | 15094355850 | 43900 | 43850 | 43950 | 43750 | 21498 |
| 588 | 20240409 | 094000 | 14152269250 | 43850 | 43850 | 43850 | 43800 | 3908 |
| 589 | 20240409 | 093900 | 13981067900 | 43850 | 43950 | 43950 | 43800 | 12968 |
| 590 | 20240409 | 093800 | 13412286850 | 43900 | 44000 | 44000 | 43900 | 3584 |
| 591 | 20240409 | 093700 | 13254747100 | 44000 | 43950 | 44000 | 43950 | 1570 |
| 592 | 20240409 | 093600 | 13185677750 | 44000 | 43950 | 44000 | 43900 | 8590 |
| 593 | 20240409 | 093500 | 12808164950 | 43950 | 43950 | 44000 | 43900 | 4607 |
| 594 | 20240409 | 093400 | 12605688450 | 43950 | 44050 | 44050 | 43950 | 6652 |
| 595 | 20240409 | 093300 | 12313031550 | 44050 | 44000 | 44050 | 44000 | 1700 |
| 596 | 20240409 | 093200 | 12238157100 | 44050 | 44000 | 44050 | 44000 | 10785 |
| 597 | 20240409 | 093100 | 11763527550 | 44000 | 44000 | 44000 | 43950 | 1694 |
| 598 | 20240409 | 093000 | 11688994800 | 44000 | 44000 | 44000 | 43950 | 1767 |
| 599 | 20240409 | 092900 | 11611252900 | 44000 | 44050 | 44050 | 43950 | 14601 |
| 600 | 20240409 | 092800 | 10968811350 | 44000 | 44100 | 44100 | 44000 | 5084 |
| 601 | 20240409 | 092700 | 10744835800 | 44100 | 44100 | 44150 | 44100 | 3480 |
| 602 | 20240409 | 092600 | 10591303250 | 44100 | 44150 | 44150 | 44100 | 2946 |
| 603 | 20240409 | 092500 | 10461321750 | 44150 | 44150 | 44150 | 44100 | 2391 |
| 604 | 20240409 | 092400 | 10355808750 | 44150 | 44100 | 44200 | 44100 | 6267 |
| 605 | 20240409 | 092300 | 10079319800 | 44100 | 44250 | 44300 | 44050 | 6792 |
| 606 | 20240409 | 092200 | 9779527500 | 44250 | 44400 | 44400 | 44250 | 17578 |
| 607 | 20240409 | 092100 | 9000896900 | 44400 | 44400 | 44400 | 44350 | 1494 |
| 608 | 20240409 | 092000 | 8934564500 | 44400 | 44400 | 44450 | 44350 | 1957 |
| 609 | 20240409 | 091900 | 8847664200 | 44450 | 44550 | 44550 | 44400 | 3625 |
| 610 | 20240409 | 091800 | 8686488150 | 44550 | 44500 | 44550 | 44400 | 9042 |
| 611 | 20240409 | 091700 | 8284706350 | 44450 | 44350 | 44450 | 44350 | 7439 |
| 612 | 20240409 | 091600 | 7954682650 | 44350 | 44500 | 44500 | 44250 | 7905 |
| 613 | 20240409 | 091500 | 7604289300 | 44500 | 44250 | 44500 | 44200 | 16003 |
| 614 | 20240409 | 091400 | 6894982200 | 44250 | 44350 | 44350 | 44200 | 6289 |
| 615 | 20240409 | 091300 | 6616567800 | 44350 | 44300 | 44350 | 44250 | 5052 |
| 616 | 20240409 | 091200 | 6392814550 | 44300 | 44250 | 44300 | 44150 | 12092 |
| 617 | 20240409 | 091100 | 5858334800 | 44250 | 44050 | 44250 | 44050 | 23202 |
| 618 | 20240409 | 091000 | 4833956350 | 44050 | 44150 | 44350 | 44050 | 23836 |
| 619 | 20240409 | 090900 | 3780253800 | 44200 | 44200 | 44200 | 44150 | 3128 |
| 620 | 20240409 | 090800 | 3642090300 | 44200 | 44150 | 44200 | 44150 | 2065 |
| 621 | 20240409 | 090700 | 3550840600 | 44200 | 44150 | 44200 | 44150 | 1787 |
| 622 | 20240409 | 090600 | 3471913150 | 44200 | 44200 | 44350 | 44150 | 12566 |
| 623 | 20240409 | 090500 | 2916230650 | 44200 | 44300 | 44300 | 44150 | 4105 |
| 624 | 20240409 | 090400 | 2734726400 | 44300 | 44150 | 44300 | 44150 | 6247 |
| 625 | 20240409 | 090300 | 2458501350 | 44200 | 44400 | 44400 | 44150 | 7031 |
| 626 | 20240409 | 090200 | 2146890850 | 44400 | 44450 | 44500 | 44400 | 4650 |
| 627 | 20240409 | 090100 | 1940335250 | 44450 | 44600 | 44600 | 44400 | 11828 |
| 628 | 20240409 | 090000 | 1413874550 | 44600 | 44550 | 44800 | 44500 | 31362 |