32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 185500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 2544 |
| 3 | 20240408 | 185400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20240408 | 185300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20240408 | 185200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20240408 | 185100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20240408 | 185000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20240408 | 184900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20240408 | 184800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20240408 | 184700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20240408 | 184600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20240408 | 184500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20240408 | 184400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20240408 | 184300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20240408 | 184200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20240408 | 184100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20240408 | 184000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20240408 | 183900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20240408 | 183800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20240408 | 183700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20240408 | 183600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20240408 | 183500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20240408 | 183400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20240408 | 183300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20240408 | 183200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20240408 | 183100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20240408 | 183000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20240408 | 182900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20240408 | 182800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20240408 | 182700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20240408 | 182600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20240408 | 182500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 2544 |
| 33 | 20240408 | 182400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20240408 | 182300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20240408 | 182200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20240408 | 182100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20240408 | 182000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20240408 | 181900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20240408 | 181800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20240408 | 181700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20240408 | 181600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20240408 | 181500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20240408 | 181400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20240408 | 181300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20240408 | 181200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20240408 | 181100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20240408 | 181000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20240408 | 180900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20240408 | 180800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20240408 | 180700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20240408 | 180600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20240408 | 180500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20240408 | 180400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20240408 | 180300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20240408 | 180200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20240408 | 180100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20240408 | 180000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20240408 | 175900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20240408 | 175800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20240408 | 175700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20240408 | 175600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20240408 | 175500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 2544 |
| 63 | 20240408 | 175400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20240408 | 175300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20240408 | 175200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20240408 | 175100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20240408 | 175000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20240408 | 174900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20240408 | 174800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20240408 | 174700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20240408 | 174600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20240408 | 174500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20240408 | 174400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20240408 | 174300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20240408 | 174200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20240408 | 174100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20240408 | 174000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20240408 | 173900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20240408 | 173800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20240408 | 173700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20240408 | 173600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20240408 | 173500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20240408 | 173400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20240408 | 173300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20240408 | 173200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20240408 | 173100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20240408 | 173000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20240408 | 172900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20240408 | 172800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20240408 | 172700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20240408 | 172600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20240408 | 172500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 2544 |
| 93 | 20240408 | 172400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20240408 | 172300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20240408 | 172200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20240408 | 172100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20240408 | 172000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20240408 | 171900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20240408 | 171800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20240408 | 171700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20240408 | 171600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20240408 | 171500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20240408 | 171400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20240408 | 171300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20240408 | 171200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20240408 | 171100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20240408 | 171000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20240408 | 170900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20240408 | 170800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20240408 | 170700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20240408 | 170600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20240408 | 170500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20240408 | 170400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20240408 | 170300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20240408 | 170200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20240408 | 170100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20240408 | 170000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20240408 | 165900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20240408 | 165800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20240408 | 165700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20240408 | 165600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20240408 | 165500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 2544 |
| 123 | 20240408 | 165400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20240408 | 165300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20240408 | 165200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20240408 | 165100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20240408 | 165000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20240408 | 164900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20240408 | 164800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20240408 | 164700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20240408 | 164600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20240408 | 164500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20240408 | 164400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20240408 | 164300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20240408 | 164200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20240408 | 164100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20240408 | 164000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20240408 | 163900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20240408 | 163800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20240408 | 163700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20240408 | 163600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20240408 | 163500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20240408 | 163400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20240408 | 163300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20240408 | 163200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20240408 | 163100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20240408 | 163000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20240408 | 162900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20240408 | 162800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20240408 | 162700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20240408 | 162600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20240408 | 162500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 2544 |
| 153 | 20240408 | 162400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20240408 | 162300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20240408 | 162200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20240408 | 162100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20240408 | 162000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20240408 | 161900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20240408 | 161800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20240408 | 161700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20240408 | 161600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20240408 | 161500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20240408 | 161400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20240408 | 161300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20240408 | 161200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20240408 | 161100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20240408 | 161000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20240408 | 160900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20240408 | 160800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20240408 | 160700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20240408 | 160600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20240408 | 160500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20240408 | 160400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20240408 | 160300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20240408 | 160200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20240408 | 160100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20240408 | 160000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20240408 | 155900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20240408 | 155800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20240408 | 155700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20240408 | 155600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20240408 | 155500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 2544 |
| 183 | 20240408 | 155400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20240408 | 155300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 185 | 20240408 | 155200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 186 | 20240408 | 155100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 187 | 20240408 | 155000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 188 | 20240408 | 154900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 189 | 20240408 | 154800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 190 | 20240408 | 154700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 191 | 20240408 | 154600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 192 | 20240408 | 154500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 193 | 20240408 | 154400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 194 | 20240408 | 154300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 195 | 20240408 | 154200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 196 | 20240408 | 154100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 197 | 20240408 | 154000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 198 | 20240408 | 153900 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 199 | 20240408 | 153800 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 200 | 20240408 | 153700 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 201 | 20240408 | 153600 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 202 | 20240408 | 153500 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 203 | 20240408 | 153400 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 204 | 20240408 | 153300 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 205 | 20240408 | 153200 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 206 | 20240408 | 153100 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 207 | 20240408 | 153000 | 5804517350 | 40500 | 40500 | 40500 | 40500 | 2544 |
| 208 | 20240408 | 152900 | 5701485350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20240408 | 152800 | 5701485350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20240408 | 152700 | 5701485350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20240408 | 152600 | 5701485350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20240408 | 152500 | 5701485350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 213 | 20240408 | 152400 | 5701485350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 214 | 20240408 | 152300 | 5701485350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 215 | 20240408 | 152200 | 5701485350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 216 | 20240408 | 152100 | 5701485350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 217 | 20240408 | 152000 | 5701485350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 218 | 20240408 | 151900 | 5701485350 | 40300 | 40300 | 40500 | 40300 | 67 |
| 219 | 20240408 | 151800 | 5698773800 | 40500 | 40300 | 40500 | 40250 | 2188 |
| 220 | 20240408 | 151700 | 5610573050 | 40350 | 40400 | 40400 | 40350 | 135 |
| 221 | 20240408 | 151600 | 5605121900 | 40400 | 40400 | 40500 | 40400 | 57 |
| 222 | 20240408 | 151500 | 5602819000 | 40400 | 40500 | 40550 | 40400 | 341 |
| 223 | 20240408 | 151400 | 5589022150 | 40500 | 40500 | 40550 | 40500 | 93 |
| 224 | 20240408 | 151300 | 5585255550 | 40500 | 40400 | 40500 | 40400 | 853 |
| 225 | 20240408 | 151200 | 5550748450 | 40400 | 40400 | 40400 | 40400 | 24 |
| 226 | 20240408 | 151100 | 5549778850 | 40400 | 40400 | 40400 | 40400 | 44 |
| 227 | 20240408 | 151000 | 5548001250 | 40400 | 40450 | 40450 | 40400 | 16 |
| 228 | 20240408 | 150900 | 5547354700 | 40400 | 40350 | 40400 | 40350 | 703 |
| 229 | 20240408 | 150800 | 5518957300 | 40350 | 40400 | 40400 | 40350 | 64 |
| 230 | 20240408 | 150700 | 5516374800 | 40400 | 40400 | 40450 | 40400 | 55 |
| 231 | 20240408 | 150600 | 5514152750 | 40400 | 40450 | 40450 | 40400 | 12 |
| 232 | 20240408 | 150500 | 5513667450 | 40400 | 40400 | 40400 | 40400 | 208 |
| 233 | 20240408 | 150400 | 5505264250 | 40450 | 40400 | 40450 | 40400 | 319 |
| 234 | 20240408 | 150300 | 5492365900 | 40400 | 40400 | 40450 | 40400 | 5 |
| 235 | 20240408 | 150200 | 5492163800 | 40450 | 40450 | 40450 | 40450 | 219 |
| 236 | 20240408 | 150100 | 5483305250 | 40450 | 40400 | 40450 | 40400 | 218 |
| 237 | 20240408 | 150000 | 5474487200 | 40400 | 40300 | 40400 | 40300 | 237 |
| 238 | 20240408 | 145900 | 5464921400 | 40300 | 40350 | 40350 | 40300 | 168 |
| 239 | 20240408 | 145800 | 5458144450 | 40400 | 40300 | 40400 | 40300 | 500 |
| 240 | 20240408 | 145700 | 5437965200 | 40300 | 40300 | 40300 | 40300 | 67 |
| 241 | 20240408 | 145600 | 5435265100 | 40350 | 40350 | 40400 | 40350 | 199 |
| 242 | 20240408 | 145500 | 5427234700 | 40350 | 40350 | 40350 | 40350 | 89 |
| 243 | 20240408 | 145400 | 5423643550 | 40300 | 40350 | 40350 | 40300 | 155 |
| 244 | 20240408 | 145300 | 5417394750 | 40300 | 40400 | 40400 | 40300 | 88 |
| 245 | 20240408 | 145200 | 5413843900 | 40300 | 40350 | 40450 | 40300 | 561 |
| 246 | 20240408 | 145100 | 5391180850 | 40300 | 40300 | 40300 | 40250 | 318 |
| 247 | 20240408 | 145000 | 5378369050 | 40300 | 40200 | 40300 | 40200 | 99 |
| 248 | 20240408 | 144900 | 5374379550 | 40300 | 40250 | 40300 | 40200 | 210 |
| 249 | 20240408 | 144800 | 5365928250 | 40300 | 40350 | 40350 | 40300 | 127 |
| 250 | 20240408 | 144700 | 5360810000 | 40300 | 40300 | 40300 | 40300 | 41 |
| 251 | 20240408 | 144600 | 5359157700 | 40350 | 40400 | 40400 | 40300 | 116 |
| 252 | 20240408 | 144500 | 5354480050 | 40350 | 40300 | 40350 | 40250 | 592 |
| 253 | 20240408 | 144400 | 5330611400 | 40300 | 40300 | 40300 | 40200 | 288 |
| 254 | 20240408 | 144300 | 5319015600 | 40250 | 40150 | 40250 | 40150 | 227 |
| 255 | 20240408 | 144200 | 5309888400 | 40150 | 40200 | 40200 | 40150 | 140 |
| 256 | 20240408 | 144100 | 5304263400 | 40150 | 40150 | 40150 | 40150 | 133 |
| 257 | 20240408 | 144000 | 5298923450 | 40150 | 40200 | 40300 | 40150 | 414 |
| 258 | 20240408 | 143900 | 5282281750 | 40300 | 40250 | 40300 | 40150 | 150 |
| 259 | 20240408 | 143800 | 5276248350 | 40300 | 40350 | 40350 | 40200 | 238 |
| 260 | 20240408 | 143700 | 5266672900 | 40300 | 40150 | 40300 | 40100 | 781 |
| 261 | 20240408 | 143600 | 5235252500 | 40100 | 40150 | 40150 | 40100 | 365 |
| 262 | 20240408 | 143500 | 5220614400 | 40150 | 40100 | 40150 | 40100 | 217 |
| 263 | 20240408 | 143400 | 5211908750 | 40200 | 40100 | 40200 | 40100 | 721 |
| 264 | 20240408 | 143300 | 5182980800 | 40150 | 40150 | 40200 | 40150 | 160 |
| 265 | 20240408 | 143200 | 5176556750 | 40150 | 40150 | 40150 | 40100 | 300 |
| 266 | 20240408 | 143100 | 5164521750 | 40150 | 40200 | 40200 | 40150 | 144 |
| 267 | 20240408 | 143000 | 5158738350 | 40300 | 40150 | 40300 | 40150 | 833 |
| 268 | 20240408 | 142900 | 5125249100 | 40150 | 40200 | 40200 | 40150 | 124 |
| 269 | 20240408 | 142800 | 5120267750 | 40200 | 40250 | 40250 | 40150 | 163 |
| 270 | 20240408 | 142700 | 5113717400 | 40200 | 40150 | 40200 | 40100 | 371 |
| 271 | 20240408 | 142600 | 5098815900 | 40150 | 40300 | 40300 | 40150 | 986 |
| 272 | 20240408 | 142500 | 5059137650 | 40250 | 40250 | 40250 | 40250 | 167 |
| 273 | 20240408 | 142400 | 5052415900 | 40250 | 40250 | 40250 | 40250 | 78 |
| 274 | 20240408 | 142300 | 5049276400 | 40250 | 40300 | 40300 | 40250 | 211 |
| 275 | 20240408 | 142200 | 5040776900 | 40300 | 40300 | 40300 | 40300 | 119 |
| 276 | 20240408 | 142100 | 5035981200 | 40300 | 40300 | 40300 | 40300 | 103 |
| 277 | 20240408 | 142000 | 5031830300 | 40350 | 40350 | 40350 | 40300 | 225 |
| 278 | 20240408 | 141900 | 5022758650 | 40300 | 40300 | 40300 | 40300 | 45 |
| 279 | 20240408 | 141800 | 5020945150 | 40300 | 40300 | 40300 | 40300 | 132 |
| 280 | 20240408 | 141700 | 5015625550 | 40350 | 40300 | 40350 | 40300 | 73 |
| 281 | 20240408 | 141600 | 5012680150 | 40350 | 40300 | 40350 | 40250 | 174 |
| 282 | 20240408 | 141500 | 5005664750 | 40350 | 40300 | 40350 | 40250 | 290 |
| 283 | 20240408 | 141400 | 4993976350 | 40300 | 40300 | 40300 | 40300 | 53 |
| 284 | 20240408 | 141300 | 4991840450 | 40350 | 40350 | 40350 | 40300 | 148 |
| 285 | 20240408 | 141200 | 4985868700 | 40350 | 40350 | 40350 | 40350 | 54 |
| 286 | 20240408 | 141100 | 4983689800 | 40400 | 40400 | 40450 | 40350 | 92 |
| 287 | 20240408 | 141000 | 4979975550 | 40350 | 40300 | 40400 | 40300 | 724 |
| 288 | 20240408 | 140900 | 4950755100 | 40300 | 40300 | 40300 | 40300 | 140 |
| 289 | 20240408 | 140800 | 4945113100 | 40300 | 40300 | 40350 | 40250 | 287 |
| 290 | 20240408 | 140700 | 4933551200 | 40300 | 40300 | 40300 | 40300 | 94 |
| 291 | 20240408 | 140600 | 4929763000 | 40300 | 40300 | 40300 | 40300 | 152 |
| 292 | 20240408 | 140500 | 4923637400 | 40300 | 40300 | 40300 | 40300 | 116 |
| 293 | 20240408 | 140400 | 4918962600 | 40300 | 40300 | 40300 | 40300 | 51 |
| 294 | 20240408 | 140300 | 4916907300 | 40300 | 40250 | 40300 | 40250 | 196 |
| 295 | 20240408 | 140200 | 4909011700 | 40300 | 40250 | 40300 | 40250 | 219 |
| 296 | 20240408 | 140100 | 4900196000 | 40250 | 40200 | 40250 | 40200 | 171 |
| 297 | 20240408 | 140000 | 4893313300 | 40200 | 40250 | 40300 | 40200 | 185 |
| 298 | 20240408 | 135900 | 4885870750 | 40250 | 40200 | 40250 | 40200 | 84 |
| 299 | 20240408 | 135800 | 4882490000 | 40200 | 40200 | 40300 | 40200 | 133 |
| 300 | 20240408 | 135700 | 4877137750 | 40200 | 40200 | 40200 | 40150 | 318 |
| 301 | 20240408 | 135600 | 4864357200 | 40200 | 40200 | 40200 | 40200 | 42 |
| 302 | 20240408 | 135500 | 4862668800 | 40200 | 40200 | 40200 | 40200 | 134 |
| 303 | 20240408 | 135400 | 4857282000 | 40200 | 40250 | 40250 | 40200 | 60 |
| 304 | 20240408 | 135300 | 4854869200 | 40250 | 40200 | 40250 | 40200 | 213 |
| 305 | 20240408 | 135200 | 4846296000 | 40150 | 40200 | 40200 | 40150 | 400 |
| 306 | 20240408 | 135100 | 4830227100 | 40200 | 40150 | 40200 | 40150 | 294 |
| 307 | 20240408 | 135000 | 4818422100 | 40200 | 40200 | 40200 | 40150 | 194 |
| 308 | 20240408 | 134900 | 4810626700 | 40200 | 40250 | 40250 | 40150 | 321 |
| 309 | 20240408 | 134800 | 4797730850 | 40200 | 40250 | 40250 | 40200 | 110 |
| 310 | 20240408 | 134700 | 4793307650 | 40250 | 40250 | 40250 | 40200 | 174 |
| 311 | 20240408 | 134600 | 4786305100 | 40250 | 40250 | 40300 | 40250 | 41 |
| 312 | 20240408 | 134500 | 4784654650 | 40300 | 40300 | 40300 | 40250 | 141 |
| 313 | 20240408 | 134400 | 4778979050 | 40250 | 40250 | 40250 | 40250 | 82 |
| 314 | 20240408 | 134300 | 4775678550 | 40300 | 40300 | 40350 | 40300 | 167 |
| 315 | 20240408 | 134200 | 4768944450 | 40300 | 40300 | 40300 | 40300 | 148 |
| 316 | 20240408 | 134100 | 4762980050 | 40300 | 40300 | 40300 | 40250 | 31 |
| 317 | 20240408 | 134000 | 4761730850 | 40300 | 40300 | 40350 | 40300 | 197 |
| 318 | 20240408 | 133900 | 4753791500 | 40300 | 40300 | 40350 | 40300 | 147 |
| 319 | 20240408 | 133800 | 4747866800 | 40350 | 40350 | 40350 | 40300 | 51 |
| 320 | 20240408 | 133700 | 4745809000 | 40400 | 40350 | 40400 | 40300 | 138 |
| 321 | 20240408 | 133600 | 4740246350 | 40350 | 40350 | 40350 | 40300 | 92 |
| 322 | 20240408 | 133500 | 4736535050 | 40300 | 40350 | 40350 | 40300 | 183 |
| 323 | 20240408 | 133400 | 4729157150 | 40300 | 40350 | 40350 | 40300 | 240 |
| 324 | 20240408 | 133300 | 4719480500 | 40350 | 40250 | 40400 | 40250 | 71 |
| 325 | 20240408 | 133200 | 4716619150 | 40250 | 40350 | 40350 | 40250 | 152 |
| 326 | 20240408 | 133100 | 4710494400 | 40300 | 40250 | 40300 | 40250 | 108 |
| 327 | 20240408 | 133000 | 4706142950 | 40250 | 40300 | 40300 | 40250 | 87 |
| 328 | 20240408 | 132900 | 4702639050 | 40300 | 40350 | 40350 | 40300 | 166 |
| 329 | 20240408 | 132800 | 4695948500 | 40350 | 40350 | 40400 | 40350 | 50 |
| 330 | 20240408 | 132700 | 4693930900 | 40350 | 40300 | 40350 | 40300 | 427 |
| 331 | 20240408 | 132600 | 4676707250 | 40350 | 40400 | 40400 | 40300 | 590 |
| 332 | 20240408 | 132500 | 4652890350 | 40400 | 40350 | 40450 | 40350 | 151 |
| 333 | 20240408 | 132400 | 4646790200 | 40350 | 40400 | 40400 | 40350 | 241 |
| 334 | 20240408 | 132300 | 4637060100 | 40400 | 40350 | 40400 | 40350 | 1091 |
| 335 | 20240408 | 132200 | 4593034650 | 40350 | 40450 | 40450 | 40350 | 536 |
| 336 | 20240408 | 132100 | 4571383800 | 40400 | 40400 | 40450 | 40400 | 189 |
| 337 | 20240408 | 132000 | 4563746900 | 40400 | 40350 | 40500 | 40350 | 242 |
| 338 | 20240408 | 131900 | 4553962400 | 40400 | 40450 | 40450 | 40400 | 69 |
| 339 | 20240408 | 131800 | 4551174600 | 40500 | 40500 | 40500 | 40500 | 504 |
| 340 | 20240408 | 131700 | 4530762600 | 40550 | 40650 | 40650 | 40500 | 560 |
| 341 | 20240408 | 131600 | 4508026950 | 40600 | 40600 | 40600 | 40600 | 161 |
| 342 | 20240408 | 131500 | 4501490350 | 40650 | 40700 | 40700 | 40650 | 89 |
| 343 | 20240408 | 131400 | 4497872400 | 40700 | 40650 | 40700 | 40650 | 531 |
| 344 | 20240408 | 131300 | 4476270000 | 40650 | 40550 | 40650 | 40500 | 212 |
| 345 | 20240408 | 131200 | 4467658750 | 40500 | 40500 | 40600 | 40450 | 576 |
| 346 | 20240408 | 131100 | 4444319100 | 40450 | 40500 | 40500 | 40450 | 280 |
| 347 | 20240408 | 131000 | 4432982650 | 40450 | 40400 | 40450 | 40350 | 194 |
| 348 | 20240408 | 130900 | 4425136350 | 40400 | 40400 | 40400 | 40350 | 195 |
| 349 | 20240408 | 130800 | 4417258600 | 40350 | 40350 | 40350 | 40350 | 59 |
| 350 | 20240408 | 130700 | 4414877950 | 40350 | 40450 | 40450 | 40350 | 478 |
| 351 | 20240408 | 130600 | 4395552350 | 40350 | 40350 | 40400 | 40350 | 216 |
| 352 | 20240408 | 130500 | 4386833600 | 40350 | 40350 | 40350 | 40350 | 52 |
| 353 | 20240408 | 130400 | 4384735400 | 40350 | 40400 | 40400 | 40350 | 146 |
| 354 | 20240408 | 130300 | 4378838000 | 40450 | 40150 | 40450 | 40150 | 369 |
| 355 | 20240408 | 130200 | 4363936500 | 40100 | 40400 | 40450 | 40100 | 1716 |
| 356 | 20240408 | 130100 | 4294960850 | 40450 | 40450 | 40450 | 40400 | 185 |
| 357 | 20240408 | 130000 | 4287484100 | 40400 | 40500 | 40500 | 40400 | 108 |
| 358 | 20240408 | 125900 | 4283114150 | 40500 | 40550 | 40600 | 40450 | 357 |
| 359 | 20240408 | 125800 | 4268645950 | 40500 | 40450 | 40500 | 40450 | 332 |
| 360 | 20240408 | 125700 | 4255212000 | 40500 | 40500 | 40550 | 40500 | 115 |
| 361 | 20240408 | 125600 | 4250553200 | 40500 | 40600 | 40600 | 40500 | 198 |
| 362 | 20240408 | 125500 | 4242516950 | 40600 | 40550 | 40650 | 40550 | 291 |
| 363 | 20240408 | 125400 | 4230700650 | 40500 | 40450 | 40550 | 40450 | 270 |
| 364 | 20240408 | 125300 | 4219765550 | 40450 | 40500 | 40500 | 40450 | 128 |
| 365 | 20240408 | 125200 | 4214586050 | 40550 | 40400 | 40650 | 40400 | 660 |
| 366 | 20240408 | 125100 | 4187858600 | 40350 | 40300 | 40450 | 40300 | 649 |
| 367 | 20240408 | 125000 | 4161639200 | 40300 | 40300 | 40350 | 40250 | 240 |
| 368 | 20240408 | 124900 | 4151967150 | 40250 | 40350 | 40350 | 40250 | 226 |
| 369 | 20240408 | 124800 | 4142857400 | 40200 | 40200 | 40350 | 40150 | 468 |
| 370 | 20240408 | 124700 | 4124005900 | 40200 | 40200 | 40250 | 40150 | 46 |
| 371 | 20240408 | 124600 | 4122156650 | 40150 | 40150 | 40200 | 40150 | 135 |
| 372 | 20240408 | 124500 | 4116734150 | 40150 | 40150 | 40200 | 40150 | 57 |
| 373 | 20240408 | 124400 | 4114443600 | 40200 | 40200 | 40300 | 40200 | 156 |
| 374 | 20240408 | 124300 | 4108171700 | 40200 | 40250 | 40250 | 40150 | 191 |
| 375 | 20240408 | 124200 | 4100491550 | 40250 | 40300 | 40300 | 40250 | 2 |
| 376 | 20240408 | 124100 | 4100411000 | 40200 | 40250 | 40300 | 40200 | 397 |
| 377 | 20240408 | 124000 | 4084440400 | 40300 | 40250 | 40400 | 40250 | 52 |
| 378 | 20240408 | 123900 | 4082345850 | 40250 | 40200 | 40250 | 40200 | 255 |
| 379 | 20240408 | 123800 | 4072084450 | 40200 | 40200 | 40250 | 40200 | 185 |
| 380 | 20240408 | 123700 | 4064646950 | 40250 | 40200 | 40250 | 40200 | 48 |
| 381 | 20240408 | 123600 | 4062715800 | 40200 | 40250 | 40300 | 40200 | 418 |
| 382 | 20240408 | 123500 | 4045899300 | 40300 | 40250 | 40300 | 40250 | 97 |
| 383 | 20240408 | 123400 | 4041993400 | 40250 | 40250 | 40250 | 40250 | 193 |
| 384 | 20240408 | 123300 | 4034225150 | 40250 | 40300 | 40300 | 40250 | 137 |
| 385 | 20240408 | 123200 | 4028709650 | 40250 | 40350 | 40350 | 40250 | 329 |
| 386 | 20240408 | 123100 | 4015436650 | 40300 | 40300 | 40300 | 40250 | 157 |
| 387 | 20240408 | 123000 | 4009114300 | 40300 | 40300 | 40300 | 40250 | 157 |
| 388 | 20240408 | 122900 | 4002790600 | 40300 | 40300 | 40350 | 40300 | 98 |
| 389 | 20240408 | 122800 | 3998840700 | 40300 | 40300 | 40300 | 40300 | 217 |
| 390 | 20240408 | 122700 | 3990095600 | 40300 | 40400 | 40400 | 40300 | 444 |
| 391 | 20240408 | 122600 | 3972168750 | 40400 | 40400 | 40400 | 40400 | 140 |
| 392 | 20240408 | 122500 | 3966512750 | 40400 | 40400 | 40400 | 40400 | 99 |
| 393 | 20240408 | 122400 | 3962513150 | 40400 | 40450 | 40450 | 40400 | 89 |
| 394 | 20240408 | 122300 | 3958916250 | 40450 | 40450 | 40500 | 40450 | 163 |
| 395 | 20240408 | 122200 | 3952322800 | 40450 | 40450 | 40500 | 40450 | 39 |
| 396 | 20240408 | 122100 | 3950745150 | 40450 | 40450 | 40450 | 40450 | 135 |
| 397 | 20240408 | 122000 | 3945284400 | 40450 | 40350 | 40450 | 40350 | 395 |
| 398 | 20240408 | 121900 | 3929329600 | 40350 | 40350 | 40350 | 40350 | 74 |
| 399 | 20240408 | 121800 | 3926343700 | 40350 | 40400 | 40400 | 40350 | 166 |
| 400 | 20240408 | 121700 | 3919644500 | 40400 | 40350 | 40400 | 40350 | 33 |
| 401 | 20240408 | 121600 | 3918312300 | 40550 | 40300 | 40650 | 40300 | 423 |
| 402 | 20240408 | 121500 | 3901214050 | 40350 | 40350 | 40400 | 40300 | 183 |
| 403 | 20240408 | 121400 | 3893829400 | 40350 | 40350 | 40350 | 40350 | 43 |
| 404 | 20240408 | 121300 | 3892094350 | 40400 | 40350 | 40400 | 40300 | 228 |
| 405 | 20240408 | 121200 | 3882902400 | 40350 | 40300 | 40350 | 40300 | 19 |
| 406 | 20240408 | 121100 | 3882135850 | 40350 | 40400 | 40450 | 40300 | 218 |
| 407 | 20240408 | 121000 | 3873339950 | 40350 | 40450 | 40450 | 40350 | 155 |
| 408 | 20240408 | 120900 | 3867079350 | 40400 | 40300 | 40450 | 40300 | 60 |
| 409 | 20240408 | 120800 | 3864657250 | 40300 | 40400 | 40400 | 40300 | 158 |
| 410 | 20240408 | 120700 | 3858287300 | 40350 | 40300 | 40350 | 40250 | 136 |
| 411 | 20240408 | 120600 | 3852805300 | 40300 | 40300 | 40350 | 40250 | 141 |
| 412 | 20240408 | 120500 | 3847125100 | 40300 | 40300 | 40350 | 40250 | 143 |
| 413 | 20240408 | 120400 | 3841363050 | 40250 | 40300 | 40300 | 40250 | 645 |
| 414 | 20240408 | 120300 | 3815370200 | 40300 | 40350 | 40350 | 40300 | 271 |
| 415 | 20240408 | 120200 | 3804439700 | 40400 | 40350 | 40400 | 40350 | 189 |
| 416 | 20240408 | 120100 | 3796807500 | 40450 | 40350 | 40450 | 40350 | 178 |
| 417 | 20240408 | 120000 | 3789615950 | 40350 | 40350 | 40400 | 40350 | 159 |
| 418 | 20240408 | 115900 | 3783200250 | 40400 | 40350 | 40400 | 40350 | 56 |
| 419 | 20240408 | 115800 | 3780940600 | 40350 | 40350 | 40400 | 40350 | 108 |
| 420 | 20240408 | 115700 | 3776582750 | 40350 | 40450 | 40450 | 40350 | 121 |
| 421 | 20240408 | 115600 | 3771693900 | 40500 | 40550 | 40550 | 40500 | 315 |
| 422 | 20240408 | 115500 | 3758935250 | 40500 | 40600 | 40600 | 40500 | 171 |
| 423 | 20240408 | 115400 | 3752008050 | 40600 | 40550 | 40600 | 40500 | 119 |
| 424 | 20240408 | 115300 | 3747181800 | 40600 | 40600 | 40650 | 40550 | 113 |
| 425 | 20240408 | 115200 | 3742594000 | 40600 | 40600 | 40700 | 40550 | 203 |
| 426 | 20240408 | 115100 | 3734356050 | 40600 | 40550 | 40600 | 40550 | 133 |
| 427 | 20240408 | 115000 | 3728956450 | 40550 | 40600 | 40600 | 40500 | 162 |
| 428 | 20240408 | 114900 | 3722387300 | 40650 | 40600 | 40650 | 40500 | 48 |
| 429 | 20240408 | 114800 | 3720438700 | 40550 | 40550 | 40550 | 40500 | 195 |
| 430 | 20240408 | 114700 | 3712537900 | 40550 | 40550 | 40600 | 40550 | 106 |
| 431 | 20240408 | 114600 | 3708238950 | 40550 | 40550 | 40600 | 40550 | 130 |
| 432 | 20240408 | 114500 | 3702961950 | 40500 | 40600 | 40650 | 40500 | 710 |
| 433 | 20240408 | 114400 | 3674136050 | 40600 | 40700 | 40700 | 40600 | 153 |
| 434 | 20240408 | 114300 | 3667918350 | 40700 | 40500 | 40700 | 40500 | 551 |
| 435 | 20240408 | 114200 | 3645552150 | 40450 | 40450 | 40500 | 40350 | 235 |
| 436 | 20240408 | 114100 | 3636051100 | 40450 | 40400 | 40450 | 40400 | 99 |
| 437 | 20240408 | 114000 | 3632051300 | 40400 | 40450 | 40450 | 40400 | 200 |
| 438 | 20240408 | 113900 | 3623965100 | 40450 | 40500 | 40550 | 40450 | 118 |
| 439 | 20240408 | 113800 | 3619190400 | 40450 | 40450 | 40500 | 40350 | 185 |
| 440 | 20240408 | 113700 | 3611706500 | 40450 | 40450 | 40500 | 40300 | 196 |
| 441 | 20240408 | 113600 | 3603785950 | 40400 | 40450 | 40550 | 40350 | 68 |
| 442 | 20240408 | 113500 | 3601037050 | 40550 | 40350 | 40550 | 40300 | 256 |
| 443 | 20240408 | 113400 | 3590701400 | 40350 | 40450 | 40450 | 40300 | 196 |
| 444 | 20240408 | 113300 | 3582789800 | 40450 | 40450 | 40450 | 40400 | 70 |
| 445 | 20240408 | 113200 | 3579958350 | 40400 | 40600 | 40600 | 40400 | 156 |
| 446 | 20240408 | 113100 | 3573642350 | 40650 | 40600 | 40700 | 40600 | 328 |
| 447 | 20240408 | 113000 | 3560304600 | 40550 | 40450 | 40650 | 40400 | 838 |
| 448 | 20240408 | 112900 | 3526320700 | 40400 | 40400 | 40450 | 40350 | 310 |
| 449 | 20240408 | 112800 | 3513796900 | 40350 | 40350 | 40400 | 40300 | 232 |
| 450 | 20240408 | 112700 | 3504436700 | 40300 | 40350 | 40500 | 40300 | 325 |
| 451 | 20240408 | 112600 | 3491317200 | 40300 | 40300 | 40300 | 40300 | 25 |
| 452 | 20240408 | 112500 | 3490309700 | 40300 | 40350 | 40350 | 40300 | 142 |
| 453 | 20240408 | 112400 | 3484584300 | 40350 | 40400 | 40400 | 40250 | 1199 |
| 454 | 20240408 | 112300 | 3436239400 | 40400 | 40400 | 40450 | 40400 | 633 |
| 455 | 20240408 | 112200 | 3410659950 | 40350 | 40400 | 40450 | 40350 | 246 |
| 456 | 20240408 | 112100 | 3400711900 | 40500 | 40250 | 40550 | 40250 | 911 |
| 457 | 20240408 | 112000 | 3363879800 | 40250 | 40300 | 40300 | 40250 | 152 |
| 458 | 20240408 | 111900 | 3357759400 | 40300 | 40300 | 40400 | 40250 | 195 |
| 459 | 20240408 | 111800 | 3349895500 | 40250 | 40200 | 40350 | 40200 | 422 |
| 460 | 20240408 | 111700 | 3332888050 | 40200 | 40200 | 40250 | 40200 | 478 |
| 461 | 20240408 | 111600 | 3313655050 | 40200 | 40150 | 40200 | 40150 | 148 |
| 462 | 20240408 | 111500 | 3307712000 | 40200 | 40150 | 40200 | 40150 | 84 |
| 463 | 20240408 | 111400 | 3304338400 | 40200 | 40100 | 40200 | 40100 | 266 |
| 464 | 20240408 | 111300 | 3293658000 | 40100 | 40100 | 40150 | 40100 | 118 |
| 465 | 20240408 | 111200 | 3288926050 | 40100 | 40050 | 40100 | 40050 | 175 |
| 466 | 20240408 | 111100 | 3281915150 | 40100 | 40000 | 40100 | 40000 | 163 |
| 467 | 20240408 | 111000 | 3275392700 | 40000 | 40050 | 40050 | 40000 | 108 |
| 468 | 20240408 | 110900 | 3271067450 | 40050 | 40000 | 40050 | 40000 | 166 |
| 469 | 20240408 | 110800 | 3264424950 | 40050 | 39950 | 40100 | 39950 | 681 |
| 470 | 20240408 | 110700 | 3237174100 | 39900 | 39950 | 40000 | 39900 | 403 |
| 471 | 20240408 | 110600 | 3221061850 | 39950 | 39850 | 39950 | 39800 | 507 |
| 472 | 20240408 | 110500 | 3200843400 | 39800 | 39750 | 39850 | 39750 | 163 |
| 473 | 20240408 | 110400 | 3194357850 | 39750 | 39800 | 39800 | 39750 | 109 |
| 474 | 20240408 | 110300 | 3190020700 | 39850 | 39700 | 39850 | 39700 | 57 |
| 475 | 20240408 | 110200 | 3187756000 | 39750 | 39750 | 39800 | 39650 | 135 |
| 476 | 20240408 | 110100 | 3182392950 | 39650 | 39600 | 39700 | 39600 | 189 |
| 477 | 20240408 | 110000 | 3174899500 | 39600 | 39600 | 39650 | 39600 | 143 |
| 478 | 20240408 | 105900 | 3169233600 | 39600 | 39600 | 39650 | 39600 | 176 |
| 479 | 20240408 | 105800 | 3162259600 | 39600 | 39550 | 39650 | 39550 | 60 |
| 480 | 20240408 | 105700 | 3159884150 | 39550 | 39600 | 39600 | 39550 | 217 |
| 481 | 20240408 | 105600 | 3151295300 | 39550 | 39550 | 39550 | 39550 | 309 |
| 482 | 20240408 | 105500 | 3139074350 | 39550 | 39550 | 39550 | 39500 | 2199 |
| 483 | 20240408 | 105400 | 3052202200 | 39550 | 39600 | 39600 | 39500 | 1259 |
| 484 | 20240408 | 105300 | 3002407200 | 39600 | 39600 | 39600 | 39600 | 1284 |
| 485 | 20240408 | 105200 | 2951560800 | 39650 | 39700 | 39700 | 39600 | 2291 |
| 486 | 20240408 | 105100 | 2860790150 | 39750 | 39700 | 39750 | 39700 | 145 |
| 487 | 20240408 | 105000 | 2855032700 | 39700 | 39700 | 39700 | 39700 | 148 |
| 488 | 20240408 | 104900 | 2849157100 | 39700 | 39800 | 39800 | 39700 | 867 |
| 489 | 20240408 | 104800 | 2814697800 | 39800 | 39800 | 39850 | 39800 | 146 |
| 490 | 20240408 | 104700 | 2808885450 | 39800 | 39850 | 39850 | 39800 | 41 |
| 491 | 20240408 | 104600 | 2807252500 | 39850 | 39900 | 39950 | 39850 | 457 |
| 492 | 20240408 | 104500 | 2789029200 | 39900 | 39950 | 40000 | 39900 | 242 |
| 493 | 20240408 | 104400 | 2779367750 | 39900 | 39950 | 39950 | 39900 | 418 |
| 494 | 20240408 | 104300 | 2762676650 | 39900 | 39950 | 39950 | 39900 | 352 |
| 495 | 20240408 | 104200 | 2748631250 | 39950 | 39900 | 39950 | 39900 | 228 |
| 496 | 20240408 | 104100 | 2739533900 | 39900 | 39900 | 39950 | 39900 | 152 |
| 497 | 20240408 | 104000 | 2733468950 | 39900 | 39900 | 39950 | 39900 | 361 |
| 498 | 20240408 | 103900 | 2719064100 | 39900 | 39900 | 39950 | 39900 | 164 |
| 499 | 20240408 | 103800 | 2712519900 | 39900 | 39900 | 39900 | 39900 | 92 |
| 500 | 20240408 | 103700 | 2708849100 | 39900 | 39900 | 39950 | 39900 | 525 |
| 501 | 20240408 | 103600 | 2687886600 | 39900 | 39950 | 39950 | 39900 | 273 |
| 502 | 20240408 | 103500 | 2676980350 | 39950 | 39950 | 40000 | 39950 | 40 |
| 503 | 20240408 | 103400 | 2675382200 | 39950 | 39950 | 40000 | 39950 | 157 |
| 504 | 20240408 | 103300 | 2669109950 | 39950 | 40000 | 40000 | 39900 | 73 |
| 505 | 20240408 | 103200 | 2666193650 | 39950 | 39950 | 39950 | 39950 | 114 |
| 506 | 20240408 | 103100 | 2661639350 | 40050 | 39900 | 40050 | 39900 | 154 |
| 507 | 20240408 | 103000 | 2655492050 | 39900 | 39900 | 39900 | 39900 | 234 |
| 508 | 20240408 | 102900 | 2646155450 | 39900 | 39900 | 39900 | 39900 | 128 |
| 509 | 20240408 | 102800 | 2641048250 | 39900 | 40000 | 40000 | 39900 | 294 |
| 510 | 20240408 | 102700 | 2629290950 | 40000 | 39900 | 40000 | 39900 | 370 |
| 511 | 20240408 | 102600 | 2614496350 | 39900 | 39900 | 39950 | 39900 | 256 |
| 512 | 20240408 | 102500 | 2604279850 | 39900 | 39900 | 39950 | 39900 | 125 |
| 513 | 20240408 | 102400 | 2599292200 | 39900 | 39950 | 39950 | 39900 | 135 |
| 514 | 20240408 | 102300 | 2593899800 | 39950 | 39900 | 40050 | 39900 | 170 |
| 515 | 20240408 | 102200 | 2587109600 | 39900 | 39900 | 39900 | 39850 | 120 |
| 516 | 20240408 | 102100 | 2582324750 | 39850 | 39850 | 39900 | 39850 | 183 |
| 517 | 20240408 | 102000 | 2575025500 | 39850 | 40050 | 40050 | 39850 | 128 |
| 518 | 20240408 | 101900 | 2569918750 | 40000 | 39900 | 40050 | 39900 | 171 |
| 519 | 20240408 | 101800 | 2563089800 | 39900 | 40000 | 40100 | 39900 | 211 |
| 520 | 20240408 | 101700 | 2554652650 | 40100 | 39900 | 40100 | 39900 | 283 |
| 521 | 20240408 | 101600 | 2543319600 | 39900 | 39700 | 39950 | 39700 | 685 |
| 522 | 20240408 | 101500 | 2516033850 | 39700 | 39700 | 39750 | 39700 | 170 |
| 523 | 20240408 | 101400 | 2509283650 | 39750 | 39800 | 39800 | 39750 | 44 |
| 524 | 20240408 | 101300 | 2507534400 | 39850 | 39700 | 39850 | 39700 | 647 |
| 525 | 20240408 | 101200 | 2481833550 | 39700 | 39700 | 39700 | 39700 | 43 |
| 526 | 20240408 | 101100 | 2480126450 | 39750 | 39800 | 39850 | 39700 | 782 |
| 527 | 20240408 | 101000 | 2449025500 | 39850 | 39750 | 39850 | 39750 | 73 |
| 528 | 20240408 | 100900 | 2446123300 | 39800 | 39750 | 39800 | 39750 | 156 |
| 529 | 20240408 | 100800 | 2439916700 | 39750 | 39800 | 39800 | 39750 | 130 |
| 530 | 20240408 | 100700 | 2434742900 | 39750 | 39700 | 39750 | 39650 | 140 |
| 531 | 20240408 | 100600 | 2429182900 | 39700 | 39650 | 39700 | 39600 | 373 |
| 532 | 20240408 | 100500 | 2414405300 | 39600 | 39700 | 39700 | 39600 | 1275 |
| 533 | 20240408 | 100400 | 2363871750 | 39700 | 39750 | 39750 | 39700 | 912 |
| 534 | 20240408 | 100300 | 2327655500 | 39700 | 39850 | 39850 | 39700 | 760 |
| 535 | 20240408 | 100200 | 2297450250 | 39850 | 39850 | 39900 | 39750 | 550 |
| 536 | 20240408 | 100100 | 2275551050 | 39850 | 39900 | 39950 | 39800 | 1238 |
| 537 | 20240408 | 100000 | 2226226650 | 39900 | 39950 | 40000 | 39850 | 264 |
| 538 | 20240408 | 095900 | 2215684750 | 39950 | 39850 | 40000 | 39850 | 759 |
| 539 | 20240408 | 095800 | 2185402650 | 39850 | 39850 | 39850 | 39800 | 245 |
| 540 | 20240408 | 095700 | 2175643050 | 39850 | 39850 | 39850 | 39850 | 110 |
| 541 | 20240408 | 095600 | 2171259550 | 39850 | 39900 | 39950 | 39850 | 592 |
| 542 | 20240408 | 095500 | 2147641300 | 39900 | 39850 | 39900 | 39850 | 376 |
| 543 | 20240408 | 095400 | 2132645950 | 39850 | 39900 | 39900 | 39850 | 226 |
| 544 | 20240408 | 095300 | 2123636600 | 39850 | 40000 | 40000 | 39850 | 480 |
| 545 | 20240408 | 095200 | 2104463600 | 40000 | 39950 | 40050 | 39900 | 397 |
| 546 | 20240408 | 095100 | 2088589550 | 39900 | 39750 | 39900 | 39750 | 931 |
| 547 | 20240408 | 095000 | 2051478850 | 39750 | 39750 | 39800 | 39750 | 325 |
| 548 | 20240408 | 094900 | 2038556550 | 39750 | 39750 | 39800 | 39700 | 796 |
| 549 | 20240408 | 094800 | 2006937250 | 39750 | 39800 | 39850 | 39700 | 2111 |
| 550 | 20240408 | 094700 | 1923017600 | 39800 | 39800 | 39800 | 39750 | 305 |
| 551 | 20240408 | 094600 | 1910884700 | 39750 | 39850 | 39850 | 39750 | 416 |
| 552 | 20240408 | 094500 | 1894326750 | 39850 | 39850 | 39850 | 39800 | 568 |
| 553 | 20240408 | 094400 | 1871703800 | 39850 | 40000 | 40050 | 39850 | 1075 |
| 554 | 20240408 | 094300 | 1828758850 | 40050 | 40050 | 40050 | 39950 | 1402 |
| 555 | 20240408 | 094200 | 1772653800 | 40000 | 39900 | 40000 | 39900 | 430 |
| 556 | 20240408 | 094100 | 1755467400 | 39800 | 39650 | 40000 | 39600 | 3239 |
| 557 | 20240408 | 094000 | 1626780700 | 39650 | 39800 | 39850 | 39600 | 1024 |
| 558 | 20240408 | 093900 | 1586140550 | 39850 | 39950 | 40000 | 39800 | 1909 |
| 559 | 20240408 | 093800 | 1510001800 | 40000 | 40150 | 40150 | 39950 | 2347 |
| 560 | 20240408 | 093700 | 1416081600 | 40150 | 40100 | 40150 | 40050 | 408 |
| 561 | 20240408 | 093600 | 1399736800 | 40050 | 40250 | 40250 | 40050 | 315 |
| 562 | 20240408 | 093500 | 1387111850 | 40050 | 40150 | 40200 | 40050 | 916 |
| 563 | 20240408 | 093400 | 1350361400 | 40150 | 40150 | 40200 | 40100 | 333 |
| 564 | 20240408 | 093300 | 1336992950 | 40150 | 40200 | 40200 | 40050 | 1259 |
| 565 | 20240408 | 093200 | 1286480600 | 40100 | 40200 | 40250 | 40100 | 2151 |
| 566 | 20240408 | 093100 | 1200154550 | 40150 | 40350 | 40350 | 40150 | 476 |
| 567 | 20240408 | 093000 | 1180992350 | 40350 | 40300 | 40400 | 40300 | 631 |
| 568 | 20240408 | 092900 | 1155536650 | 40350 | 40250 | 40350 | 40250 | 100 |
| 569 | 20240408 | 092800 | 1151506700 | 40250 | 40300 | 40300 | 40200 | 157 |
| 570 | 20240408 | 092700 | 1145189150 | 40300 | 40350 | 40350 | 40200 | 702 |
| 571 | 20240408 | 092600 | 1116932750 | 40350 | 40500 | 40500 | 40350 | 657 |
| 572 | 20240408 | 092500 | 1090355350 | 40550 | 40450 | 40600 | 40450 | 124 |
| 573 | 20240408 | 092400 | 1085325050 | 40400 | 40300 | 40600 | 40250 | 1828 |
| 574 | 20240408 | 092300 | 1011521850 | 40250 | 40250 | 40250 | 40250 | 439 |
| 575 | 20240408 | 092200 | 993852100 | 40250 | 40400 | 40400 | 40250 | 317 |
| 576 | 20240408 | 092100 | 981069700 | 40400 | 40500 | 40500 | 40300 | 1255 |
| 577 | 20240408 | 092000 | 930381500 | 40500 | 40500 | 40550 | 40500 | 840 |
| 578 | 20240408 | 091900 | 896361300 | 40550 | 40550 | 40550 | 40500 | 732 |
| 579 | 20240408 | 091800 | 866680650 | 40600 | 40600 | 40600 | 40550 | 181 |
| 580 | 20240408 | 091700 | 859332850 | 40600 | 40650 | 40700 | 40550 | 2697 |
| 581 | 20240408 | 091600 | 749742900 | 40650 | 40700 | 40700 | 40650 | 466 |
| 582 | 20240408 | 091500 | 730793500 | 40650 | 40750 | 40750 | 40650 | 1920 |
| 583 | 20240408 | 091400 | 652634600 | 40800 | 40900 | 40900 | 40750 | 1081 |
| 584 | 20240408 | 091300 | 608537100 | 40900 | 40850 | 40900 | 40800 | 40 |
| 585 | 20240408 | 091200 | 606903150 | 40850 | 40800 | 40900 | 40800 | 1019 |
| 586 | 20240408 | 091100 | 565275000 | 40800 | 40850 | 40850 | 40800 | 343 |
| 587 | 20240408 | 091000 | 551266700 | 40800 | 40850 | 40850 | 40700 | 1319 |
| 588 | 20240408 | 090900 | 497488000 | 40850 | 40800 | 40850 | 40750 | 1355 |
| 589 | 20240408 | 090800 | 442185250 | 40800 | 40800 | 40800 | 40750 | 432 |
| 590 | 20240408 | 090700 | 424559750 | 40800 | 40800 | 40800 | 40800 | 793 |
| 591 | 20240408 | 090600 | 392205350 | 40800 | 40850 | 41000 | 40750 | 509 |
| 592 | 20240408 | 090500 | 371409700 | 40700 | 40950 | 40950 | 40650 | 2471 |
| 593 | 20240408 | 090400 | 270520000 | 40950 | 41000 | 41000 | 40900 | 528 |
| 594 | 20240408 | 090300 | 248882150 | 41000 | 41050 | 41250 | 40900 | 1107 |
| 595 | 20240408 | 090200 | 203544200 | 41000 | 41300 | 41300 | 40900 | 2308 |
| 596 | 20240408 | 090100 | 108855050 | 41200 | 41550 | 41550 | 41100 | 1534 |
| 597 | 20240408 | 090000 | 45546700 | 41500 | 42100 | 42100 | 41400 | 1059 |