31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 183200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 6912 |
| 3 | 20240408 | 183100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240408 | 183000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240408 | 182900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240408 | 182800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240408 | 182700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240408 | 182600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240408 | 182500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240408 | 182400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240408 | 182300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240408 | 182200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240408 | 182100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240408 | 182000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240408 | 181900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240408 | 181800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240408 | 181700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240408 | 181600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240408 | 181500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240408 | 181400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240408 | 181300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240408 | 181200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240408 | 181100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240408 | 181000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240408 | 180900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240408 | 180800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240408 | 180700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240408 | 180600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240408 | 180500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240408 | 180400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240408 | 180300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240408 | 180200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 6912 |
| 33 | 20240408 | 180100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240408 | 180000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240408 | 175900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240408 | 175800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240408 | 175700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240408 | 175600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240408 | 175500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240408 | 175400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240408 | 175300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240408 | 175200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240408 | 175100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240408 | 175000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240408 | 174900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240408 | 174800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240408 | 174700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240408 | 174600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240408 | 174500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240408 | 174400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240408 | 174300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240408 | 174200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240408 | 174100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240408 | 174000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240408 | 173900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240408 | 173800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240408 | 173700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240408 | 173600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240408 | 173500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240408 | 173400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240408 | 173300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240408 | 173200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 6912 |
| 63 | 20240408 | 173100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240408 | 173000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240408 | 172900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240408 | 172800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240408 | 172700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240408 | 172600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240408 | 172500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240408 | 172400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240408 | 172300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240408 | 172200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240408 | 172100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240408 | 172000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240408 | 171900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240408 | 171800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240408 | 171700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240408 | 171600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240408 | 171500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240408 | 171400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240408 | 171300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240408 | 171200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240408 | 171100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240408 | 171000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240408 | 170900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240408 | 170800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240408 | 170700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240408 | 170600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240408 | 170500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240408 | 170400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240408 | 170300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240408 | 170200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 6912 |
| 93 | 20240408 | 170100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240408 | 170000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240408 | 165900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240408 | 165800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240408 | 165700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240408 | 165600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240408 | 165500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240408 | 165400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240408 | 165300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240408 | 165200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240408 | 165100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240408 | 165000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240408 | 164900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240408 | 164800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240408 | 164700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240408 | 164600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240408 | 164500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240408 | 164400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240408 | 164300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240408 | 164200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240408 | 164100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240408 | 164000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240408 | 163900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240408 | 163800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240408 | 163700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240408 | 163600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240408 | 163500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240408 | 163400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240408 | 163300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240408 | 163200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 6912 |
| 123 | 20240408 | 163100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240408 | 163000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240408 | 162900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240408 | 162800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240408 | 162700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240408 | 162600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240408 | 162500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240408 | 162400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240408 | 162300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240408 | 162200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240408 | 162100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240408 | 162000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240408 | 161900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240408 | 161800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240408 | 161700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240408 | 161600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240408 | 161500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240408 | 161400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240408 | 161300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240408 | 161200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240408 | 161100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240408 | 161000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240408 | 160900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240408 | 160800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240408 | 160700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240408 | 160600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240408 | 160500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240408 | 160400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240408 | 160300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240408 | 160200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 6912 |
| 153 | 20240408 | 160100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240408 | 160000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240408 | 155900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240408 | 155800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240408 | 155700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240408 | 155600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240408 | 155500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240408 | 155400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240408 | 155300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240408 | 155200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240408 | 155100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240408 | 155000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240408 | 154900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240408 | 154800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240408 | 154700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240408 | 154600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240408 | 154500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240408 | 154400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240408 | 154300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240408 | 154200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240408 | 154100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240408 | 154000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240408 | 153900 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240408 | 153800 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240408 | 153700 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240408 | 153600 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240408 | 153500 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240408 | 153400 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240408 | 153300 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240408 | 153200 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 6912 |
| 183 | 20240408 | 153100 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240408 | 153000 | 18741473350 | 44450 | 44450 | 44450 | 44450 | 6912 |
| 185 | 20240408 | 152900 | 18434234950 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240408 | 152800 | 18434234950 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240408 | 152700 | 18434234950 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240408 | 152600 | 18434234950 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240408 | 152500 | 18434234950 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240408 | 152400 | 18434234950 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240408 | 152300 | 18434234950 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240408 | 152200 | 18434234950 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240408 | 152100 | 18434234950 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240408 | 152000 | 18434234950 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240408 | 151900 | 18434234950 | 44450 | 44500 | 44500 | 44450 | 633 |
| 196 | 20240408 | 151800 | 18406096450 | 44450 | 44450 | 44500 | 44400 | 976 |
| 197 | 20240408 | 151700 | 18362716500 | 44400 | 44450 | 44450 | 44400 | 459 |
| 198 | 20240408 | 151600 | 18342315200 | 44400 | 44450 | 44500 | 44400 | 813 |
| 199 | 20240408 | 151500 | 18306195000 | 44500 | 44500 | 44500 | 44400 | 319 |
| 200 | 20240408 | 151400 | 18292009350 | 44500 | 44400 | 44500 | 44400 | 1026 |
| 201 | 20240408 | 151300 | 18246412700 | 44400 | 44350 | 44400 | 44350 | 316 |
| 202 | 20240408 | 151200 | 18232383500 | 44350 | 44450 | 44450 | 44350 | 223 |
| 203 | 20240408 | 151100 | 18222473350 | 44400 | 44450 | 44450 | 44400 | 263 |
| 204 | 20240408 | 151000 | 18210787150 | 44450 | 44400 | 44450 | 44400 | 303 |
| 205 | 20240408 | 150900 | 18197326950 | 44400 | 44400 | 44400 | 44350 | 251 |
| 206 | 20240408 | 150800 | 18186182850 | 44400 | 44400 | 44400 | 44350 | 350 |
| 207 | 20240408 | 150700 | 18170642900 | 44400 | 44350 | 44400 | 44350 | 158 |
| 208 | 20240408 | 150600 | 18163628600 | 44350 | 44400 | 44450 | 44350 | 886 |
| 209 | 20240408 | 150500 | 18124278000 | 44400 | 44400 | 44450 | 44350 | 402 |
| 210 | 20240408 | 150400 | 18106427900 | 44350 | 44350 | 44400 | 44350 | 96 |
| 211 | 20240408 | 150300 | 18102170100 | 44350 | 44350 | 44400 | 44350 | 402 |
| 212 | 20240408 | 150200 | 18084329350 | 44350 | 44350 | 44350 | 44300 | 373 |
| 213 | 20240408 | 150100 | 18067789300 | 44300 | 44350 | 44350 | 44300 | 960 |
| 214 | 20240408 | 150000 | 18025213700 | 44350 | 44300 | 44350 | 44300 | 8 |
| 215 | 20240408 | 145900 | 18024859050 | 44350 | 44350 | 44350 | 44300 | 488 |
| 216 | 20240408 | 145800 | 18003232700 | 44350 | 44350 | 44350 | 44300 | 173 |
| 217 | 20240408 | 145700 | 17995560250 | 44350 | 44400 | 44450 | 44350 | 268 |
| 218 | 20240408 | 145600 | 17983662400 | 44350 | 44350 | 44400 | 44350 | 746 |
| 219 | 20240408 | 145500 | 17950552650 | 44350 | 44300 | 44350 | 44300 | 479 |
| 220 | 20240408 | 145400 | 17929309500 | 44350 | 44350 | 44350 | 44300 | 139 |
| 221 | 20240408 | 145300 | 17923147750 | 44350 | 44350 | 44350 | 44350 | 2428 |
| 222 | 20240408 | 145200 | 17815465950 | 44350 | 44350 | 44350 | 44300 | 97 |
| 223 | 20240408 | 145100 | 17811165050 | 44350 | 44300 | 44350 | 44300 | 34 |
| 224 | 20240408 | 145000 | 17809658200 | 44300 | 44350 | 44350 | 44300 | 210 |
| 225 | 20240408 | 144900 | 17800354600 | 44350 | 44350 | 44350 | 44300 | 226 |
| 226 | 20240408 | 144800 | 17790338650 | 44300 | 44350 | 44350 | 44300 | 70 |
| 227 | 20240408 | 144700 | 17787236700 | 44300 | 44350 | 44350 | 44300 | 104 |
| 228 | 20240408 | 144600 | 17782627300 | 44300 | 44350 | 44350 | 44300 | 446 |
| 229 | 20240408 | 144500 | 17762868200 | 44350 | 44350 | 44350 | 44300 | 68 |
| 230 | 20240408 | 144400 | 17759853750 | 44300 | 44350 | 44350 | 44300 | 115 |
| 231 | 20240408 | 144300 | 17754758200 | 44300 | 44350 | 44350 | 44300 | 131 |
| 232 | 20240408 | 144200 | 17748954100 | 44300 | 44300 | 44350 | 44300 | 181 |
| 233 | 20240408 | 144100 | 17740933900 | 44250 | 44300 | 44300 | 44250 | 99 |
| 234 | 20240408 | 144000 | 17736548700 | 44300 | 44250 | 44350 | 44200 | 1528 |
| 235 | 20240408 | 143900 | 17668880050 | 44250 | 44250 | 44300 | 44250 | 187 |
| 236 | 20240408 | 143800 | 17660604400 | 44250 | 44250 | 44300 | 44250 | 131 |
| 237 | 20240408 | 143700 | 17654805150 | 44300 | 44300 | 44300 | 44250 | 228 |
| 238 | 20240408 | 143600 | 17644710400 | 44250 | 44250 | 44300 | 44250 | 297 |
| 239 | 20240408 | 143500 | 17631567450 | 44300 | 44300 | 44300 | 44250 | 918 |
| 240 | 20240408 | 143400 | 17590908150 | 44300 | 44200 | 44300 | 44200 | 746 |
| 241 | 20240408 | 143300 | 17557897600 | 44250 | 44250 | 44300 | 44200 | 331 |
| 242 | 20240408 | 143200 | 17543251350 | 44200 | 44200 | 44350 | 44200 | 1720 |
| 243 | 20240408 | 143100 | 17467119250 | 44200 | 44250 | 44250 | 44200 | 1469 |
| 244 | 20240408 | 143000 | 17402137750 | 44300 | 44300 | 44350 | 44250 | 2234 |
| 245 | 20240408 | 142900 | 17303230800 | 44350 | 44350 | 44350 | 44300 | 64 |
| 246 | 20240408 | 142800 | 17300394950 | 44300 | 44350 | 44350 | 44300 | 265 |
| 247 | 20240408 | 142700 | 17288654000 | 44350 | 44400 | 44400 | 44300 | 425 |
| 248 | 20240408 | 142600 | 17269805350 | 44350 | 44350 | 44400 | 44300 | 190 |
| 249 | 20240408 | 142500 | 17261378700 | 44300 | 44350 | 44400 | 44300 | 979 |
| 250 | 20240408 | 142400 | 17217990700 | 44350 | 44400 | 44400 | 44350 | 188 |
| 251 | 20240408 | 142300 | 17209644400 | 44450 | 44400 | 44450 | 44350 | 1329 |
| 252 | 20240408 | 142200 | 17150663200 | 44350 | 44350 | 44400 | 44350 | 41 |
| 253 | 20240408 | 142100 | 17148844000 | 44400 | 44300 | 44450 | 44300 | 302 |
| 254 | 20240408 | 142000 | 17135437450 | 44450 | 44350 | 44450 | 44350 | 1234 |
| 255 | 20240408 | 141900 | 17080654850 | 44350 | 44300 | 44400 | 44300 | 345 |
| 256 | 20240408 | 141800 | 17065342850 | 44350 | 44500 | 44550 | 44350 | 2504 |
| 257 | 20240408 | 141700 | 16954087900 | 44550 | 44500 | 44550 | 44500 | 28 |
| 258 | 20240408 | 141600 | 16952841350 | 44500 | 44500 | 44550 | 44500 | 75 |
| 259 | 20240408 | 141500 | 16949503400 | 44550 | 44550 | 44550 | 44500 | 285 |
| 260 | 20240408 | 141400 | 16936814050 | 44550 | 44450 | 44550 | 44450 | 354 |
| 261 | 20240408 | 141300 | 16921059900 | 44450 | 44450 | 44500 | 44450 | 41 |
| 262 | 20240408 | 141200 | 16919236950 | 44450 | 44400 | 44450 | 44400 | 262 |
| 263 | 20240408 | 141100 | 16907592500 | 44400 | 44450 | 44450 | 44400 | 61 |
| 264 | 20240408 | 141000 | 16904883200 | 44450 | 44450 | 44450 | 44400 | 174 |
| 265 | 20240408 | 140900 | 16897150450 | 44400 | 44450 | 44450 | 44400 | 83 |
| 266 | 20240408 | 140800 | 16893461800 | 44400 | 44500 | 44500 | 44400 | 153 |
| 267 | 20240408 | 140700 | 16886660950 | 44450 | 44400 | 44500 | 44400 | 1226 |
| 268 | 20240408 | 140600 | 16832133300 | 44450 | 44400 | 44450 | 44400 | 185 |
| 269 | 20240408 | 140500 | 16823911400 | 44450 | 44300 | 44450 | 44300 | 1543 |
| 270 | 20240408 | 140400 | 16755470300 | 44300 | 44400 | 44400 | 44300 | 1098 |
| 271 | 20240408 | 140300 | 16706809400 | 44350 | 44400 | 44450 | 44350 | 1305 |
| 272 | 20240408 | 140200 | 16648899900 | 44400 | 44450 | 44450 | 44400 | 39 |
| 273 | 20240408 | 140100 | 16647167800 | 44400 | 44400 | 44450 | 44400 | 356 |
| 274 | 20240408 | 140000 | 16631360750 | 44450 | 44400 | 44450 | 44400 | 64 |
| 275 | 20240408 | 135900 | 16628518300 | 44400 | 44400 | 44450 | 44400 | 134 |
| 276 | 20240408 | 135800 | 16622568150 | 44400 | 44450 | 44450 | 44400 | 418 |
| 277 | 20240408 | 135700 | 16603988650 | 44450 | 44450 | 44500 | 44400 | 1489 |
| 278 | 20240408 | 135600 | 16537818650 | 44450 | 44550 | 44600 | 44450 | 2142 |
| 279 | 20240408 | 135500 | 16442438300 | 44550 | 44550 | 44600 | 44550 | 26 |
| 280 | 20240408 | 135400 | 16441279800 | 44600 | 44550 | 44600 | 44550 | 118 |
| 281 | 20240408 | 135300 | 16436021750 | 44600 | 44600 | 44600 | 44550 | 160 |
| 282 | 20240408 | 135200 | 16428891600 | 44550 | 44600 | 44600 | 44550 | 761 |
| 283 | 20240408 | 135100 | 16394966650 | 44650 | 44650 | 44650 | 44600 | 140 |
| 284 | 20240408 | 135000 | 16388716250 | 44600 | 44600 | 44650 | 44600 | 192 |
| 285 | 20240408 | 134900 | 16380144950 | 44600 | 44600 | 44600 | 44550 | 194 |
| 286 | 20240408 | 134800 | 16371493200 | 44600 | 44600 | 44600 | 44550 | 174 |
| 287 | 20240408 | 134700 | 16363733250 | 44600 | 44550 | 44600 | 44550 | 50 |
| 288 | 20240408 | 134600 | 16361503550 | 44550 | 44500 | 44600 | 44450 | 1426 |
| 289 | 20240408 | 134500 | 16298003850 | 44450 | 44500 | 44500 | 44450 | 90 |
| 290 | 20240408 | 134400 | 16293999250 | 44500 | 44450 | 44500 | 44450 | 743 |
| 291 | 20240408 | 134300 | 16260971900 | 44450 | 44500 | 44500 | 44450 | 257 |
| 292 | 20240408 | 134200 | 16249546400 | 44500 | 44500 | 44500 | 44450 | 47 |
| 293 | 20240408 | 134100 | 16247457000 | 44500 | 44500 | 44500 | 44450 | 44 |
| 294 | 20240408 | 134000 | 16245500400 | 44450 | 44500 | 44500 | 44450 | 14 |
| 295 | 20240408 | 133900 | 16244877550 | 44450 | 44450 | 44500 | 44450 | 826 |
| 296 | 20240408 | 133800 | 16208124950 | 44450 | 44500 | 44500 | 44450 | 23 |
| 297 | 20240408 | 133700 | 16207102050 | 44500 | 44500 | 44550 | 44450 | 597 |
| 298 | 20240408 | 133600 | 16180528500 | 44450 | 44450 | 44500 | 44450 | 66 |
| 299 | 20240408 | 133500 | 16177591800 | 44450 | 44450 | 44500 | 44400 | 527 |
| 300 | 20240408 | 133400 | 16154185850 | 44450 | 44550 | 44550 | 44450 | 120 |
| 301 | 20240408 | 133300 | 16148850150 | 44550 | 44450 | 44550 | 44450 | 572 |
| 302 | 20240408 | 133200 | 16123414400 | 44500 | 44550 | 44550 | 44500 | 250 |
| 303 | 20240408 | 133100 | 16112288850 | 44550 | 44550 | 44550 | 44500 | 293 |
| 304 | 20240408 | 133000 | 16099238700 | 44550 | 44500 | 44550 | 44450 | 95 |
| 305 | 20240408 | 132900 | 16095012950 | 44450 | 44500 | 44500 | 44450 | 25 |
| 306 | 20240408 | 132800 | 16093901050 | 44450 | 44450 | 44500 | 44450 | 571 |
| 307 | 20240408 | 132700 | 16068504700 | 44450 | 44450 | 44500 | 44450 | 245 |
| 308 | 20240408 | 132600 | 16057614150 | 44400 | 44500 | 44500 | 44400 | 171 |
| 309 | 20240408 | 132500 | 16050014200 | 44450 | 44500 | 44500 | 44450 | 73 |
| 310 | 20240408 | 132400 | 16046767500 | 44500 | 44500 | 44500 | 44500 | 43 |
| 311 | 20240408 | 132300 | 16044854000 | 44500 | 44550 | 44550 | 44400 | 2355 |
| 312 | 20240408 | 132200 | 15940161550 | 44550 | 44500 | 44550 | 44500 | 19 |
| 313 | 20240408 | 132100 | 15939315350 | 44550 | 44500 | 44550 | 44500 | 71 |
| 314 | 20240408 | 132000 | 15936153350 | 44550 | 44500 | 44550 | 44500 | 93 |
| 315 | 20240408 | 131900 | 15932014550 | 44500 | 44500 | 44500 | 44450 | 1345 |
| 316 | 20240408 | 131800 | 15872162100 | 44450 | 44500 | 44550 | 44450 | 682 |
| 317 | 20240408 | 131700 | 15841796650 | 44500 | 44500 | 44550 | 44450 | 1394 |
| 318 | 20240408 | 131600 | 15779766550 | 44450 | 44600 | 44600 | 44450 | 3362 |
| 319 | 20240408 | 131500 | 15630055850 | 44650 | 44650 | 44650 | 44600 | 209 |
| 320 | 20240408 | 131400 | 15620724050 | 44650 | 44600 | 44650 | 44550 | 309 |
| 321 | 20240408 | 131300 | 15606942550 | 44600 | 44600 | 44650 | 44550 | 224 |
| 322 | 20240408 | 131200 | 15596955400 | 44600 | 44600 | 44600 | 44550 | 277 |
| 323 | 20240408 | 131100 | 15584602900 | 44600 | 44600 | 44700 | 44600 | 538 |
| 324 | 20240408 | 131000 | 15560586250 | 44650 | 44600 | 44650 | 44600 | 108 |
| 325 | 20240408 | 130900 | 15555769100 | 44600 | 44600 | 44600 | 44550 | 1654 |
| 326 | 20240408 | 130800 | 15482009100 | 44600 | 44650 | 44650 | 44600 | 1378 |
| 327 | 20240408 | 130700 | 15420539700 | 44650 | 44750 | 44800 | 44650 | 2023 |
| 328 | 20240408 | 130600 | 15330110950 | 44750 | 44750 | 44750 | 44750 | 140 |
| 329 | 20240408 | 130500 | 15323845950 | 44750 | 44700 | 44800 | 44700 | 148 |
| 330 | 20240408 | 130400 | 15317226800 | 44750 | 44750 | 44800 | 44750 | 1002 |
| 331 | 20240408 | 130300 | 15272373350 | 44700 | 44750 | 44800 | 44700 | 412 |
| 332 | 20240408 | 130200 | 15253939150 | 44750 | 44750 | 44800 | 44750 | 137 |
| 333 | 20240408 | 130100 | 15247806650 | 44800 | 44750 | 44800 | 44750 | 130 |
| 334 | 20240408 | 130000 | 15241986550 | 44750 | 44800 | 44800 | 44750 | 218 |
| 335 | 20240408 | 125900 | 15232230900 | 44750 | 44800 | 44800 | 44750 | 141 |
| 336 | 20240408 | 125800 | 15225920800 | 44800 | 44750 | 44800 | 44750 | 10 |
| 337 | 20240408 | 125700 | 15225472900 | 44800 | 44750 | 44800 | 44750 | 17 |
| 338 | 20240408 | 125600 | 15224711600 | 44750 | 44750 | 44800 | 44750 | 111 |
| 339 | 20240408 | 125500 | 15219744100 | 44750 | 44750 | 44800 | 44750 | 11 |
| 340 | 20240408 | 125400 | 15219251550 | 44800 | 44750 | 44800 | 44750 | 111 |
| 341 | 20240408 | 125300 | 15214281050 | 44800 | 44700 | 44850 | 44700 | 1269 |
| 342 | 20240408 | 125200 | 15157466400 | 44700 | 44800 | 44800 | 44700 | 339 |
| 343 | 20240408 | 125100 | 15142293250 | 44750 | 44750 | 44800 | 44700 | 102 |
| 344 | 20240408 | 125000 | 15137730750 | 44700 | 44750 | 44750 | 44700 | 374 |
| 345 | 20240408 | 124900 | 15121003350 | 44700 | 44750 | 44800 | 44700 | 466 |
| 346 | 20240408 | 124800 | 15100151000 | 44750 | 44850 | 44850 | 44750 | 1030 |
| 347 | 20240408 | 124700 | 15054012900 | 44850 | 44850 | 44900 | 44800 | 1185 |
| 348 | 20240408 | 124600 | 15000865550 | 44850 | 44850 | 44900 | 44850 | 94 |
| 349 | 20240408 | 124500 | 14996649200 | 44850 | 44900 | 44900 | 44850 | 136 |
| 350 | 20240408 | 124400 | 14990548600 | 44900 | 44900 | 44950 | 44850 | 881 |
| 351 | 20240408 | 124300 | 14950973450 | 44950 | 45000 | 45000 | 44900 | 25 |
| 352 | 20240408 | 124200 | 14949849550 | 44950 | 44950 | 44950 | 44900 | 91 |
| 353 | 20240408 | 124100 | 14945759150 | 44950 | 44950 | 45000 | 44950 | 459 |
| 354 | 20240408 | 124000 | 14925113650 | 44950 | 44900 | 44950 | 44900 | 719 |
| 355 | 20240408 | 123900 | 14892801100 | 44900 | 44900 | 44900 | 44850 | 75 |
| 356 | 20240408 | 123800 | 14889436650 | 44850 | 44850 | 44850 | 44850 | 885 |
| 357 | 20240408 | 123700 | 14849744400 | 44850 | 44900 | 44900 | 44850 | 342 |
| 358 | 20240408 | 123600 | 14834397250 | 44900 | 44950 | 44950 | 44900 | 1647 |
| 359 | 20240408 | 123500 | 14760431450 | 44900 | 44950 | 45000 | 44900 | 1449 |
| 360 | 20240408 | 123400 | 14695326900 | 44950 | 45050 | 45050 | 44950 | 4673 |
| 361 | 20240408 | 123300 | 14485028250 | 45050 | 45050 | 45100 | 45050 | 322 |
| 362 | 20240408 | 123200 | 14470521400 | 45050 | 45050 | 45100 | 45050 | 139 |
| 363 | 20240408 | 123100 | 14464257000 | 45050 | 45100 | 45150 | 45050 | 470 |
| 364 | 20240408 | 123000 | 14443064350 | 45100 | 45150 | 45150 | 45100 | 187 |
| 365 | 20240408 | 122900 | 14434629850 | 45150 | 45150 | 45200 | 45150 | 687 |
| 366 | 20240408 | 122800 | 14403611650 | 45200 | 45150 | 45200 | 45150 | 130 |
| 367 | 20240408 | 122700 | 14397741450 | 45150 | 45150 | 45150 | 45100 | 364 |
| 368 | 20240408 | 122600 | 14381318400 | 45100 | 45150 | 45150 | 45100 | 208 |
| 369 | 20240408 | 122500 | 14371927950 | 45150 | 45150 | 45150 | 45150 | 6 |
| 370 | 20240408 | 122400 | 14371657050 | 45100 | 45150 | 45150 | 45050 | 52 |
| 371 | 20240408 | 122300 | 14369310450 | 45150 | 45150 | 45150 | 45050 | 124 |
| 372 | 20240408 | 122200 | 14363716600 | 45150 | 45150 | 45150 | 45100 | 227 |
| 373 | 20240408 | 122100 | 14353477800 | 45150 | 45150 | 45150 | 45100 | 66 |
| 374 | 20240408 | 122000 | 14350497950 | 45100 | 45100 | 45100 | 45100 | 130 |
| 375 | 20240408 | 121900 | 14344634950 | 45100 | 45100 | 45150 | 45100 | 231 |
| 376 | 20240408 | 121800 | 14334216600 | 45100 | 45100 | 45100 | 45050 | 43 |
| 377 | 20240408 | 121700 | 14332278750 | 45100 | 45100 | 45100 | 45100 | 57 |
| 378 | 20240408 | 121600 | 14329708050 | 45100 | 45050 | 45100 | 45050 | 29 |
| 379 | 20240408 | 121500 | 14328400650 | 45050 | 45150 | 45150 | 45050 | 17 |
| 380 | 20240408 | 121400 | 14327634400 | 45050 | 45150 | 45150 | 45050 | 153 |
| 381 | 20240408 | 121300 | 14320736100 | 45150 | 45150 | 45150 | 45100 | 77 |
| 382 | 20240408 | 121200 | 14317263000 | 45150 | 45150 | 45150 | 45100 | 103 |
| 383 | 20240408 | 121100 | 14312615400 | 45100 | 45100 | 45100 | 45100 | 111 |
| 384 | 20240408 | 121000 | 14307609300 | 45100 | 45100 | 45150 | 45100 | 181 |
| 385 | 20240408 | 120900 | 14299438700 | 45150 | 45150 | 45150 | 45150 | 4 |
| 386 | 20240408 | 120800 | 14299258100 | 45100 | 45150 | 45150 | 45100 | 154 |
| 387 | 20240408 | 120700 | 14292312450 | 45150 | 45150 | 45150 | 45100 | 53 |
| 388 | 20240408 | 120600 | 14289920950 | 45150 | 45100 | 45150 | 45100 | 12 |
| 389 | 20240408 | 120500 | 14289379450 | 45100 | 45000 | 45100 | 45000 | 467 |
| 390 | 20240408 | 120400 | 14268346100 | 45000 | 45050 | 45050 | 45000 | 48 |
| 391 | 20240408 | 120300 | 14266184750 | 45000 | 45050 | 45100 | 45000 | 608 |
| 392 | 20240408 | 120200 | 14238794850 | 45050 | 45100 | 45100 | 45050 | 162 |
| 393 | 20240408 | 120100 | 14231494150 | 45100 | 45050 | 45100 | 45050 | 260 |
| 394 | 20240408 | 120000 | 14219779950 | 45100 | 45150 | 45200 | 45100 | 1287 |
| 395 | 20240408 | 115900 | 14161729550 | 45150 | 45200 | 45200 | 45150 | 342 |
| 396 | 20240408 | 115800 | 14146286200 | 45200 | 45200 | 45250 | 45200 | 635 |
| 397 | 20240408 | 115700 | 14117584000 | 45250 | 45200 | 45250 | 45200 | 45 |
| 398 | 20240408 | 115600 | 14115547950 | 45250 | 45200 | 45250 | 45150 | 123 |
| 399 | 20240408 | 115500 | 14109987850 | 45200 | 45200 | 45250 | 45150 | 406 |
| 400 | 20240408 | 115400 | 14091636350 | 45200 | 45150 | 45200 | 45150 | 349 |
| 401 | 20240408 | 115300 | 14075863250 | 45200 | 45200 | 45200 | 45200 | 4 |
| 402 | 20240408 | 115200 | 14075682450 | 45200 | 45200 | 45200 | 45200 | 119 |
| 403 | 20240408 | 115100 | 14070303650 | 45150 | 45150 | 45200 | 45150 | 193 |
| 404 | 20240408 | 115000 | 14061584500 | 45200 | 45150 | 45300 | 45150 | 107 |
| 405 | 20240408 | 114900 | 14056748600 | 45150 | 45150 | 45150 | 45150 | 79 |
| 406 | 20240408 | 114800 | 14053181750 | 45150 | 45200 | 45250 | 45150 | 250 |
| 407 | 20240408 | 114700 | 14041877650 | 45100 | 45050 | 45400 | 45000 | 894 |
| 408 | 20240408 | 114600 | 14001467150 | 45100 | 45100 | 45150 | 45050 | 2205 |
| 409 | 20240408 | 114500 | 13902105500 | 45150 | 45150 | 45250 | 45100 | 527 |
| 410 | 20240408 | 114400 | 13878303100 | 45150 | 45200 | 45200 | 45100 | 1516 |
| 411 | 20240408 | 114300 | 13809914400 | 45100 | 45150 | 45250 | 45100 | 1839 |
| 412 | 20240408 | 114200 | 13726907850 | 45250 | 45300 | 45300 | 45200 | 597 |
| 413 | 20240408 | 114100 | 13699917650 | 45250 | 45200 | 45350 | 45200 | 1775 |
| 414 | 20240408 | 114000 | 13619606250 | 45200 | 45250 | 45250 | 45200 | 635 |
| 415 | 20240408 | 113900 | 13590882350 | 45250 | 45300 | 45300 | 45250 | 438 |
| 416 | 20240408 | 113800 | 13571043200 | 45350 | 45350 | 45350 | 45300 | 326 |
| 417 | 20240408 | 113700 | 13556265300 | 45350 | 45400 | 45400 | 45300 | 887 |
| 418 | 20240408 | 113600 | 13516024650 | 45400 | 45450 | 45450 | 45400 | 575 |
| 419 | 20240408 | 113500 | 13489917950 | 45450 | 45500 | 45500 | 45450 | 54 |
| 420 | 20240408 | 113400 | 13487463550 | 45500 | 45450 | 45500 | 45450 | 126 |
| 421 | 20240408 | 113300 | 13481731100 | 45450 | 45450 | 45500 | 45450 | 76 |
| 422 | 20240408 | 113200 | 13478276650 | 45450 | 45500 | 45500 | 45450 | 1577 |
| 423 | 20240408 | 113100 | 13406526100 | 45500 | 45400 | 45500 | 45400 | 1254 |
| 424 | 20240408 | 113000 | 13349519500 | 45400 | 45450 | 45450 | 45400 | 54 |
| 425 | 20240408 | 112900 | 13347066800 | 45400 | 45450 | 45500 | 45400 | 133 |
| 426 | 20240408 | 112800 | 13341016150 | 45450 | 45400 | 45450 | 45400 | 538 |
| 427 | 20240408 | 112700 | 13316564400 | 45450 | 45450 | 45450 | 45350 | 1050 |
| 428 | 20240408 | 112600 | 13268889500 | 45400 | 45450 | 45450 | 45400 | 243 |
| 429 | 20240408 | 112500 | 13257856650 | 45450 | 45400 | 45450 | 45400 | 609 |
| 430 | 20240408 | 112400 | 13230207250 | 45400 | 45400 | 45450 | 45400 | 173 |
| 431 | 20240408 | 112300 | 13222349000 | 45400 | 45450 | 45450 | 45400 | 238 |
| 432 | 20240408 | 112200 | 13211533600 | 45450 | 45450 | 45450 | 45400 | 181 |
| 433 | 20240408 | 112100 | 13203308550 | 45450 | 45450 | 45450 | 45400 | 441 |
| 434 | 20240408 | 112000 | 13183285400 | 45450 | 45500 | 45500 | 45450 | 248 |
| 435 | 20240408 | 111900 | 13172010400 | 45500 | 45450 | 45500 | 45450 | 200 |
| 436 | 20240408 | 111800 | 13162915300 | 45500 | 45500 | 45500 | 45450 | 119 |
| 437 | 20240408 | 111700 | 13157503150 | 45500 | 45400 | 45600 | 45350 | 1493 |
| 438 | 20240408 | 111600 | 13089661250 | 45450 | 45450 | 45450 | 45400 | 343 |
| 439 | 20240408 | 111500 | 13074078350 | 45400 | 45450 | 45500 | 45400 | 1176 |
| 440 | 20240408 | 111400 | 13020620750 | 45450 | 45500 | 45600 | 45450 | 983 |
| 441 | 20240408 | 111300 | 12975913850 | 45500 | 45550 | 45600 | 45450 | 1604 |
| 442 | 20240408 | 111200 | 12902932050 | 45500 | 45550 | 45600 | 45500 | 451 |
| 443 | 20240408 | 111100 | 12882398150 | 45550 | 45550 | 45600 | 45550 | 440 |
| 444 | 20240408 | 111000 | 12862351750 | 45550 | 45600 | 45650 | 45550 | 780 |
| 445 | 20240408 | 110900 | 12826795100 | 45600 | 45550 | 45600 | 45550 | 217 |
| 446 | 20240408 | 110800 | 12816902950 | 45600 | 45600 | 45650 | 45550 | 2773 |
| 447 | 20240408 | 110700 | 12690387450 | 45600 | 45600 | 45650 | 45500 | 3740 |
| 448 | 20240408 | 110600 | 12519907900 | 45600 | 45450 | 45650 | 45450 | 5433 |
| 449 | 20240408 | 110500 | 12272403650 | 45500 | 45500 | 45500 | 45450 | 565 |
| 450 | 20240408 | 110400 | 12246698450 | 45450 | 45450 | 45500 | 45450 | 284 |
| 451 | 20240408 | 110300 | 12233777500 | 45500 | 45500 | 45550 | 45450 | 2055 |
| 452 | 20240408 | 110200 | 12140293400 | 45500 | 45350 | 45500 | 45350 | 1740 |
| 453 | 20240408 | 110100 | 12061218500 | 45350 | 45250 | 45350 | 45250 | 897 |
| 454 | 20240408 | 110000 | 12020583600 | 45150 | 45150 | 45300 | 45150 | 1458 |
| 455 | 20240408 | 105900 | 11954650500 | 45150 | 45150 | 45200 | 45150 | 341 |
| 456 | 20240408 | 105800 | 11939243150 | 45150 | 45100 | 45150 | 45050 | 1028 |
| 457 | 20240408 | 105700 | 11892869200 | 45150 | 45100 | 45150 | 45050 | 1127 |
| 458 | 20240408 | 105600 | 11842041500 | 45150 | 45200 | 45250 | 45100 | 937 |
| 459 | 20240408 | 105500 | 11799754350 | 45200 | 45250 | 45250 | 45200 | 90 |
| 460 | 20240408 | 105400 | 11795683300 | 45250 | 45250 | 45300 | 45250 | 475 |
| 461 | 20240408 | 105300 | 11774186600 | 45250 | 45250 | 45300 | 45250 | 317 |
| 462 | 20240408 | 105200 | 11759828600 | 45250 | 45200 | 45300 | 45200 | 734 |
| 463 | 20240408 | 105100 | 11726614000 | 45200 | 45150 | 45300 | 45100 | 1767 |
| 464 | 20240408 | 105000 | 11646741050 | 45150 | 45300 | 45300 | 45150 | 1316 |
| 465 | 20240408 | 104900 | 11587238850 | 45300 | 45300 | 45350 | 45300 | 1000 |
| 466 | 20240408 | 104800 | 11541926300 | 45300 | 45300 | 45350 | 45300 | 104 |
| 467 | 20240408 | 104700 | 11537214500 | 45300 | 45300 | 45300 | 45200 | 898 |
| 468 | 20240408 | 104600 | 11496560350 | 45250 | 45300 | 45300 | 45200 | 1950 |
| 469 | 20240408 | 104500 | 11408265000 | 45350 | 45400 | 45400 | 45300 | 1587 |
| 470 | 20240408 | 104400 | 11336317000 | 45400 | 45400 | 45400 | 45350 | 114 |
| 471 | 20240408 | 104300 | 11331142550 | 45400 | 45350 | 45400 | 45350 | 352 |
| 472 | 20240408 | 104200 | 11315175700 | 45400 | 45400 | 45450 | 45350 | 712 |
| 473 | 20240408 | 104100 | 11282851300 | 45350 | 45350 | 45400 | 45350 | 1072 |
| 474 | 20240408 | 104000 | 11234233250 | 45350 | 45400 | 45400 | 45350 | 1136 |
| 475 | 20240408 | 103900 | 11182690750 | 45400 | 45350 | 45400 | 45350 | 453 |
| 476 | 20240408 | 103800 | 11162144700 | 45350 | 45400 | 45400 | 45350 | 399 |
| 477 | 20240408 | 103700 | 11144043300 | 45350 | 45400 | 45450 | 45350 | 355 |
| 478 | 20240408 | 103600 | 11127929800 | 45450 | 45500 | 45550 | 45350 | 3121 |
| 479 | 20240408 | 103500 | 10986052850 | 45450 | 45550 | 45550 | 45450 | 1156 |
| 480 | 20240408 | 103400 | 10933468800 | 45550 | 45600 | 45650 | 45500 | 1800 |
| 481 | 20240408 | 103300 | 10851373400 | 45600 | 45600 | 45650 | 45600 | 1151 |
| 482 | 20240408 | 103200 | 10798855300 | 45650 | 45650 | 45650 | 45600 | 336 |
| 483 | 20240408 | 103100 | 10783520200 | 45650 | 45650 | 45650 | 45550 | 1232 |
| 484 | 20240408 | 103000 | 10727332700 | 45650 | 45500 | 45700 | 45500 | 5261 |
| 485 | 20240408 | 102900 | 10487314600 | 45450 | 45500 | 45500 | 45400 | 1006 |
| 486 | 20240408 | 102800 | 10441565600 | 45450 | 45550 | 45550 | 45450 | 921 |
| 487 | 20240408 | 102700 | 10399634900 | 45500 | 45450 | 45500 | 45450 | 841 |
| 488 | 20240408 | 102600 | 10361374750 | 45450 | 45550 | 45550 | 45450 | 1408 |
| 489 | 20240408 | 102500 | 10297278200 | 45500 | 45350 | 45500 | 45300 | 2632 |
| 490 | 20240408 | 102400 | 10177682550 | 45350 | 45400 | 45400 | 45300 | 839 |
| 491 | 20240408 | 102300 | 10139641800 | 45400 | 45400 | 45400 | 45350 | 464 |
| 492 | 20240408 | 102200 | 10118596000 | 45350 | 45400 | 45400 | 45300 | 1772 |
| 493 | 20240408 | 102100 | 10038205450 | 45400 | 45400 | 45400 | 45300 | 1877 |
| 494 | 20240408 | 102000 | 9953067200 | 45400 | 45450 | 45500 | 45400 | 1002 |
| 495 | 20240408 | 101900 | 9907558800 | 45450 | 45600 | 45600 | 45450 | 1599 |
| 496 | 20240408 | 101800 | 9834791050 | 45600 | 45650 | 45700 | 45550 | 3051 |
| 497 | 20240408 | 101700 | 9695555850 | 45600 | 45750 | 45750 | 45500 | 6073 |
| 498 | 20240408 | 101600 | 9418376250 | 45700 | 45650 | 45750 | 45600 | 4361 |
| 499 | 20240408 | 101500 | 9219106550 | 45700 | 45400 | 45700 | 45350 | 7891 |
| 500 | 20240408 | 101400 | 8859710750 | 45350 | 45500 | 45500 | 45350 | 2633 |
| 501 | 20240408 | 101300 | 8740028200 | 45500 | 45350 | 45550 | 45350 | 5607 |
| 502 | 20240408 | 101200 | 8485240600 | 45350 | 45300 | 45400 | 45300 | 3314 |
| 503 | 20240408 | 101100 | 8334931750 | 45300 | 45300 | 45350 | 45250 | 2176 |
| 504 | 20240408 | 101000 | 8236351300 | 45250 | 45100 | 45300 | 45100 | 3972 |
| 505 | 20240408 | 100900 | 8056857750 | 45150 | 45150 | 45200 | 45100 | 1269 |
| 506 | 20240408 | 100800 | 7999585250 | 45150 | 45050 | 45150 | 45000 | 2221 |
| 507 | 20240408 | 100700 | 7899542750 | 45000 | 45100 | 45150 | 45000 | 734 |
| 508 | 20240408 | 100600 | 7866450400 | 45100 | 45050 | 45100 | 44950 | 1832 |
| 509 | 20240408 | 100500 | 7783982250 | 45050 | 45150 | 45150 | 44900 | 3640 |
| 510 | 20240408 | 100400 | 7620119900 | 45150 | 45100 | 45200 | 45100 | 1917 |
| 511 | 20240408 | 100300 | 7533603400 | 45150 | 45200 | 45350 | 45100 | 4813 |
| 512 | 20240408 | 100200 | 7315947850 | 45150 | 45300 | 45350 | 45050 | 5735 |
| 513 | 20240408 | 100100 | 7056659550 | 45300 | 45200 | 45350 | 45100 | 10143 |
| 514 | 20240408 | 100000 | 6598188400 | 45150 | 44800 | 45150 | 44700 | 14906 |
| 515 | 20240408 | 095900 | 5928703550 | 44800 | 44600 | 44850 | 44550 | 9899 |
| 516 | 20240408 | 095800 | 5486189000 | 44650 | 44600 | 44650 | 44450 | 8886 |
| 517 | 20240408 | 095700 | 5090150300 | 44600 | 44450 | 44650 | 44400 | 8846 |
| 518 | 20240408 | 095600 | 4696272600 | 44400 | 44100 | 44400 | 44100 | 2988 |
| 519 | 20240408 | 095500 | 4563947450 | 44100 | 44250 | 44250 | 44100 | 3938 |
| 520 | 20240408 | 095400 | 4389884350 | 44250 | 44250 | 44300 | 44150 | 2491 |
| 521 | 20240408 | 095300 | 4279702200 | 44200 | 44150 | 44250 | 44100 | 3101 |
| 522 | 20240408 | 095200 | 4142755300 | 44150 | 43950 | 44200 | 43950 | 5175 |
| 523 | 20240408 | 095100 | 3914869100 | 44000 | 43900 | 44000 | 43900 | 915 |
| 524 | 20240408 | 095000 | 3874654050 | 43900 | 43900 | 43950 | 43850 | 833 |
| 525 | 20240408 | 094900 | 3838084500 | 43900 | 43700 | 43900 | 43700 | 1230 |
| 526 | 20240408 | 094800 | 3784158000 | 43700 | 43700 | 43700 | 43650 | 2483 |
| 527 | 20240408 | 094700 | 3675666000 | 43700 | 43750 | 43750 | 43700 | 186 |
| 528 | 20240408 | 094600 | 3667534200 | 43750 | 43750 | 43750 | 43700 | 211 |
| 529 | 20240408 | 094500 | 3658304500 | 43750 | 43800 | 43850 | 43700 | 1031 |
| 530 | 20240408 | 094400 | 3613160200 | 43800 | 43750 | 43800 | 43750 | 361 |
| 531 | 20240408 | 094300 | 3597355900 | 43750 | 43850 | 43850 | 43650 | 1341 |
| 532 | 20240408 | 094200 | 3538662300 | 43850 | 43650 | 43850 | 43650 | 1397 |
| 533 | 20240408 | 094100 | 3477575100 | 43600 | 43600 | 43650 | 43600 | 431 |
| 534 | 20240408 | 094000 | 3458782550 | 43600 | 43600 | 43650 | 43600 | 95 |
| 535 | 20240408 | 093900 | 3454639650 | 43600 | 43650 | 43650 | 43600 | 550 |
| 536 | 20240408 | 093800 | 3430657300 | 43650 | 43650 | 43650 | 43600 | 186 |
| 537 | 20240408 | 093700 | 3422541850 | 43650 | 43700 | 43700 | 43650 | 442 |
| 538 | 20240408 | 093600 | 3403229400 | 43700 | 43600 | 43700 | 43600 | 910 |
| 539 | 20240408 | 093500 | 3363521750 | 43600 | 43500 | 43600 | 43500 | 790 |
| 540 | 20240408 | 093400 | 3329114100 | 43450 | 43550 | 43550 | 43450 | 3272 |
| 541 | 20240408 | 093300 | 3186781400 | 43550 | 43550 | 43550 | 43500 | 3952 |
| 542 | 20240408 | 093200 | 3014858650 | 43550 | 43550 | 43550 | 43500 | 619 |
| 543 | 20240408 | 093100 | 2987921400 | 43500 | 43600 | 43600 | 43500 | 3337 |
| 544 | 20240408 | 093000 | 2842580900 | 43650 | 43600 | 43650 | 43600 | 84 |
| 545 | 20240408 | 092900 | 2838917350 | 43550 | 43550 | 43650 | 43550 | 1471 |
| 546 | 20240408 | 092800 | 2774822800 | 43500 | 43550 | 43550 | 43500 | 759 |
| 547 | 20240408 | 092700 | 2741782450 | 43550 | 43700 | 43700 | 43500 | 6515 |
| 548 | 20240408 | 092600 | 2457706250 | 43700 | 43700 | 43700 | 43650 | 429 |
| 549 | 20240408 | 092500 | 2438959850 | 43700 | 43700 | 43750 | 43650 | 1143 |
| 550 | 20240408 | 092400 | 2389022050 | 43700 | 43750 | 43750 | 43650 | 2456 |
| 551 | 20240408 | 092300 | 2281696550 | 43700 | 43750 | 43750 | 43700 | 423 |
| 552 | 20240408 | 092200 | 2263209850 | 43750 | 43750 | 43750 | 43700 | 496 |
| 553 | 20240408 | 092100 | 2241511850 | 43750 | 43800 | 43800 | 43700 | 1808 |
| 554 | 20240408 | 092000 | 2162392250 | 43800 | 43850 | 43850 | 43800 | 1106 |
| 555 | 20240408 | 091900 | 2113941750 | 43850 | 43950 | 43950 | 43800 | 1592 |
| 556 | 20240408 | 091800 | 2044113350 | 43950 | 43900 | 43950 | 43850 | 512 |
| 557 | 20240408 | 091700 | 2021630600 | 43850 | 43950 | 43950 | 43850 | 1462 |
| 558 | 20240408 | 091600 | 1957432300 | 43950 | 44100 | 44100 | 43950 | 1884 |
| 559 | 20240408 | 091500 | 1874496050 | 44050 | 44050 | 44100 | 44000 | 217 |
| 560 | 20240408 | 091400 | 1864938150 | 44050 | 44050 | 44100 | 44050 | 1146 |
| 561 | 20240408 | 091300 | 1814414850 | 44050 | 44000 | 44050 | 44000 | 391 |
| 562 | 20240408 | 091200 | 1797208300 | 44000 | 44000 | 44050 | 43950 | 666 |
| 563 | 20240408 | 091100 | 1767929200 | 44000 | 44050 | 44050 | 43950 | 1756 |
| 564 | 20240408 | 091000 | 1690691200 | 44050 | 44150 | 44150 | 44000 | 1495 |
| 565 | 20240408 | 090900 | 1624827600 | 44100 | 44050 | 44150 | 44000 | 878 |
| 566 | 20240408 | 090800 | 1586115650 | 44050 | 44100 | 44150 | 43950 | 1078 |
| 567 | 20240408 | 090700 | 1538640550 | 44100 | 44050 | 44150 | 43950 | 1505 |
| 568 | 20240408 | 090600 | 1472378050 | 44000 | 43800 | 44000 | 43750 | 1448 |
| 569 | 20240408 | 090500 | 1408890850 | 43800 | 43900 | 43950 | 43700 | 7943 |
| 570 | 20240408 | 090400 | 1060893550 | 43900 | 44000 | 44000 | 43900 | 2607 |
| 571 | 20240408 | 090300 | 946280750 | 44000 | 44000 | 44000 | 43950 | 791 |
| 572 | 20240408 | 090200 | 911505500 | 43950 | 44000 | 44100 | 43950 | 1967 |
| 573 | 20240408 | 090100 | 824998100 | 44050 | 44450 | 44450 | 43950 | 10810 |
| 574 | 20240408 | 090000 | 347702700 | 44450 | 44100 | 44500 | 44050 | 7857 |