33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 185900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 3685 |
| 3 | 20240408 | 185800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20240408 | 185700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20240408 | 185600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20240408 | 185500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20240408 | 185400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20240408 | 185300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20240408 | 185200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20240408 | 185100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20240408 | 185000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20240408 | 184900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20240408 | 184800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20240408 | 184700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20240408 | 184600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20240408 | 184500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20240408 | 184400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20240408 | 184300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20240408 | 184200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20240408 | 184100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20240408 | 184000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20240408 | 183900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20240408 | 183800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20240408 | 183700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20240408 | 183600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20240408 | 183500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20240408 | 183400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20240408 | 183300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20240408 | 183200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20240408 | 183100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20240408 | 183000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20240408 | 182900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 3685 |
| 33 | 20240408 | 182800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20240408 | 182700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20240408 | 182600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20240408 | 182500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20240408 | 182400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20240408 | 182300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20240408 | 182200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20240408 | 182100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20240408 | 182000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20240408 | 181900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20240408 | 181800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20240408 | 181700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20240408 | 181600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20240408 | 181500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20240408 | 181400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20240408 | 181300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20240408 | 181200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20240408 | 181100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20240408 | 181000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20240408 | 180900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20240408 | 180800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20240408 | 180700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20240408 | 180600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20240408 | 180500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20240408 | 180400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20240408 | 180300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20240408 | 180200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20240408 | 180100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20240408 | 180000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20240408 | 175900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 3685 |
| 63 | 20240408 | 175800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20240408 | 175700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20240408 | 175600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20240408 | 175500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20240408 | 175400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20240408 | 175300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20240408 | 175200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20240408 | 175100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20240408 | 175000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20240408 | 174900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20240408 | 174800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20240408 | 174700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20240408 | 174600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20240408 | 174500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20240408 | 174400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20240408 | 174300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20240408 | 174200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20240408 | 174100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20240408 | 174000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20240408 | 173900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20240408 | 173800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20240408 | 173700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20240408 | 173600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20240408 | 173500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20240408 | 173400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20240408 | 173300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20240408 | 173200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20240408 | 173100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20240408 | 173000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20240408 | 172900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 3685 |
| 93 | 20240408 | 172800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20240408 | 172700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20240408 | 172600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20240408 | 172500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20240408 | 172400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20240408 | 172300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20240408 | 172200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20240408 | 172100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20240408 | 172000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20240408 | 171900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20240408 | 171800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20240408 | 171700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20240408 | 171600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20240408 | 171500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20240408 | 171400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20240408 | 171300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20240408 | 171200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20240408 | 171100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20240408 | 171000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20240408 | 170900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20240408 | 170800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20240408 | 170700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20240408 | 170600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20240408 | 170500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20240408 | 170400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20240408 | 170300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20240408 | 170200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20240408 | 170100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20240408 | 170000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20240408 | 165900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 3685 |
| 123 | 20240408 | 165800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20240408 | 165700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20240408 | 165600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20240408 | 165500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20240408 | 165400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20240408 | 165300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20240408 | 165200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20240408 | 165100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20240408 | 165000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20240408 | 164900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20240408 | 164800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20240408 | 164700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20240408 | 164600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20240408 | 164500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20240408 | 164400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20240408 | 164300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20240408 | 164200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20240408 | 164100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20240408 | 164000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20240408 | 163900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20240408 | 163800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20240408 | 163700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20240408 | 163600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20240408 | 163500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20240408 | 163400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20240408 | 163300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20240408 | 163200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20240408 | 163100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20240408 | 163000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20240408 | 162900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 3685 |
| 153 | 20240408 | 162800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20240408 | 162700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20240408 | 162600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20240408 | 162500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20240408 | 162400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20240408 | 162300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20240408 | 162200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20240408 | 162100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20240408 | 162000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20240408 | 161900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20240408 | 161800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20240408 | 161700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20240408 | 161600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20240408 | 161500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20240408 | 161400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20240408 | 161300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20240408 | 161200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20240408 | 161100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20240408 | 161000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20240408 | 160900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20240408 | 160800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20240408 | 160700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20240408 | 160600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20240408 | 160500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20240408 | 160400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20240408 | 160300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20240408 | 160200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20240408 | 160100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20240408 | 160000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20240408 | 155900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 3685 |
| 183 | 20240408 | 155800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20240408 | 155700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20240408 | 155600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20240408 | 155500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20240408 | 155400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20240408 | 155300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20240408 | 155200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20240408 | 155100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20240408 | 155000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20240408 | 154900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20240408 | 154800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20240408 | 154700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20240408 | 154600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20240408 | 154500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20240408 | 154400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20240408 | 154300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20240408 | 154200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20240408 | 154100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20240408 | 154000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20240408 | 153900 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20240408 | 153800 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20240408 | 153700 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20240408 | 153600 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20240408 | 153500 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20240408 | 153400 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20240408 | 153300 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20240408 | 153200 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20240408 | 153100 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20240408 | 153000 | 21675851000 | 47850 | 47850 | 47850 | 47850 | 3685 |
| 212 | 20240408 | 152900 | 21499523750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 213 | 20240408 | 152800 | 21499523750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20240408 | 152700 | 21499523750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20240408 | 152600 | 21499523750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20240408 | 152500 | 21499523750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20240408 | 152400 | 21499523750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20240408 | 152300 | 21499523750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20240408 | 152200 | 21499523750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20240408 | 152100 | 21499523750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20240408 | 152000 | 21499523750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20240408 | 151900 | 21499523750 | 47750 | 47650 | 47800 | 47600 | 553 |
| 223 | 20240408 | 151800 | 21473140800 | 47650 | 47850 | 47900 | 47600 | 1170 |
| 224 | 20240408 | 151700 | 21417247650 | 47850 | 47500 | 47850 | 47500 | 2614 |
| 225 | 20240408 | 151600 | 21292646550 | 47550 | 47500 | 47550 | 47500 | 523 |
| 226 | 20240408 | 151500 | 21267778950 | 47500 | 47550 | 47550 | 47500 | 144 |
| 227 | 20240408 | 151400 | 21260933050 | 47550 | 47550 | 47550 | 47500 | 265 |
| 228 | 20240408 | 151300 | 21248335750 | 47500 | 47500 | 47550 | 47450 | 329 |
| 229 | 20240408 | 151200 | 21232704250 | 47450 | 47450 | 47450 | 47400 | 221 |
| 230 | 20240408 | 151100 | 21222217850 | 47450 | 47450 | 47450 | 47400 | 230 |
| 231 | 20240408 | 151000 | 21211305450 | 47450 | 47400 | 47450 | 47400 | 284 |
| 232 | 20240408 | 150900 | 21197829900 | 47450 | 47400 | 47450 | 47350 | 327 |
| 233 | 20240408 | 150800 | 21182333200 | 47400 | 47350 | 47400 | 47300 | 919 |
| 234 | 20240408 | 150700 | 21138799800 | 47350 | 47350 | 47350 | 47300 | 974 |
| 235 | 20240408 | 150600 | 21092689950 | 47350 | 47350 | 47350 | 47300 | 219 |
| 236 | 20240408 | 150500 | 21082320350 | 47350 | 47400 | 47400 | 47350 | 382 |
| 237 | 20240408 | 150400 | 21064227700 | 47300 | 47400 | 47400 | 47300 | 286 |
| 238 | 20240408 | 150300 | 21050671500 | 47300 | 47400 | 47400 | 47300 | 641 |
| 239 | 20240408 | 150200 | 21020328400 | 47400 | 47400 | 47450 | 47400 | 492 |
| 240 | 20240408 | 150100 | 20996997550 | 47400 | 47450 | 47450 | 47400 | 192 |
| 241 | 20240408 | 150000 | 20987892200 | 47450 | 47450 | 47450 | 47350 | 345 |
| 242 | 20240408 | 145900 | 20971534600 | 47450 | 47450 | 47450 | 47350 | 1034 |
| 243 | 20240408 | 145800 | 20922522750 | 47500 | 47450 | 47500 | 47400 | 441 |
| 244 | 20240408 | 145700 | 20901597450 | 47400 | 47400 | 47400 | 47350 | 270 |
| 245 | 20240408 | 145600 | 20888801950 | 47250 | 47200 | 47400 | 47200 | 90 |
| 246 | 20240408 | 145500 | 20884545250 | 47200 | 47450 | 47450 | 47200 | 631 |
| 247 | 20240408 | 145400 | 20854688150 | 47400 | 47300 | 47400 | 47300 | 523 |
| 248 | 20240408 | 145300 | 20829901700 | 47300 | 47350 | 47350 | 47150 | 442 |
| 249 | 20240408 | 145200 | 20809007100 | 47300 | 47250 | 47300 | 47150 | 3371 |
| 250 | 20240408 | 145100 | 20649948850 | 47250 | 47250 | 47250 | 47200 | 244 |
| 251 | 20240408 | 145000 | 20638427000 | 47200 | 47150 | 47250 | 47150 | 478 |
| 252 | 20240408 | 144900 | 20615865300 | 47250 | 47300 | 47300 | 47150 | 418 |
| 253 | 20240408 | 144800 | 20596129950 | 47300 | 47150 | 47300 | 47150 | 207 |
| 254 | 20240408 | 144700 | 20586362850 | 47200 | 47300 | 47300 | 47200 | 502 |
| 255 | 20240408 | 144600 | 20562655650 | 47200 | 47250 | 47250 | 47150 | 520 |
| 256 | 20240408 | 144500 | 20538128500 | 47250 | 47350 | 47350 | 47200 | 235 |
| 257 | 20240408 | 144400 | 20527023250 | 47350 | 47150 | 47350 | 47150 | 988 |
| 258 | 20240408 | 144300 | 20480402700 | 47150 | 47250 | 47250 | 47100 | 1025 |
| 259 | 20240408 | 144200 | 20432096500 | 47200 | 47150 | 47200 | 47150 | 205 |
| 260 | 20240408 | 144100 | 20422429250 | 47100 | 47050 | 47150 | 47050 | 896 |
| 261 | 20240408 | 144000 | 20380247650 | 47050 | 47050 | 47050 | 47000 | 659 |
| 262 | 20240408 | 143900 | 20349250250 | 47050 | 47100 | 47100 | 47000 | 1492 |
| 263 | 20240408 | 143800 | 20279075350 | 47100 | 47150 | 47150 | 47050 | 1995 |
| 264 | 20240408 | 143700 | 20185119350 | 47150 | 47150 | 47200 | 47100 | 307 |
| 265 | 20240408 | 143600 | 20170643550 | 47150 | 47150 | 47150 | 47100 | 1332 |
| 266 | 20240408 | 143500 | 20107877750 | 47150 | 47200 | 47200 | 47100 | 578 |
| 267 | 20240408 | 143400 | 20080619750 | 47150 | 47200 | 47200 | 47150 | 620 |
| 268 | 20240408 | 143300 | 20051383500 | 47200 | 47250 | 47250 | 47150 | 3127 |
| 269 | 20240408 | 143200 | 19903792650 | 47250 | 47250 | 47250 | 47200 | 1281 |
| 270 | 20240408 | 143100 | 19843271300 | 47300 | 47350 | 47350 | 47300 | 3432 |
| 271 | 20240408 | 143000 | 19680930500 | 47300 | 47400 | 47400 | 47300 | 1893 |
| 272 | 20240408 | 142900 | 19591300350 | 47400 | 47400 | 47400 | 47350 | 651 |
| 273 | 20240408 | 142800 | 19560443000 | 47400 | 47400 | 47400 | 47400 | 60 |
| 274 | 20240408 | 142700 | 19557599000 | 47400 | 47400 | 47400 | 47350 | 1072 |
| 275 | 20240408 | 142600 | 19506824950 | 47400 | 47450 | 47450 | 47350 | 328 |
| 276 | 20240408 | 142500 | 19491278900 | 47450 | 47400 | 47450 | 47400 | 363 |
| 277 | 20240408 | 142400 | 19474066550 | 47400 | 47400 | 47400 | 47350 | 962 |
| 278 | 20240408 | 142300 | 19428468050 | 47400 | 47450 | 47450 | 47350 | 1193 |
| 279 | 20240408 | 142200 | 19371947350 | 47400 | 47400 | 47450 | 47350 | 1282 |
| 280 | 20240408 | 142100 | 19311204300 | 47450 | 47450 | 47450 | 47400 | 134 |
| 281 | 20240408 | 142000 | 19304847850 | 47450 | 47450 | 47450 | 47400 | 190 |
| 282 | 20240408 | 141900 | 19295838350 | 47450 | 47650 | 47650 | 47400 | 703 |
| 283 | 20240408 | 141800 | 19262409250 | 47650 | 47550 | 47650 | 47550 | 257 |
| 284 | 20240408 | 141700 | 19250173350 | 47600 | 47550 | 47600 | 47550 | 207 |
| 285 | 20240408 | 141600 | 19240327750 | 47550 | 47350 | 47550 | 47350 | 149 |
| 286 | 20240408 | 141500 | 19233255250 | 47350 | 47400 | 47500 | 47350 | 1297 |
| 287 | 20240408 | 141400 | 19171833400 | 47400 | 47450 | 47450 | 47400 | 373 |
| 288 | 20240408 | 141300 | 19154149450 | 47450 | 47400 | 47450 | 47400 | 106 |
| 289 | 20240408 | 141200 | 19149122100 | 47400 | 47450 | 47450 | 47400 | 840 |
| 290 | 20240408 | 141100 | 19109303900 | 47450 | 47500 | 47500 | 47450 | 304 |
| 291 | 20240408 | 141000 | 19094873700 | 47500 | 47500 | 47550 | 47500 | 248 |
| 292 | 20240408 | 140900 | 19083092200 | 47550 | 47550 | 47550 | 47450 | 271 |
| 293 | 20240408 | 140800 | 19070220200 | 47550 | 47500 | 47600 | 47500 | 48 |
| 294 | 20240408 | 140700 | 19067935950 | 47500 | 47550 | 47600 | 47500 | 661 |
| 295 | 20240408 | 140600 | 19036520450 | 47500 | 47550 | 47550 | 47500 | 136 |
| 296 | 20240408 | 140500 | 19030058600 | 47500 | 47600 | 47600 | 47500 | 162 |
| 297 | 20240408 | 140400 | 19022355850 | 47600 | 47600 | 47650 | 47600 | 58 |
| 298 | 20240408 | 140300 | 19019594800 | 47600 | 47650 | 47650 | 47600 | 300 |
| 299 | 20240408 | 140200 | 19005309850 | 47650 | 47450 | 47650 | 47350 | 549 |
| 300 | 20240408 | 140100 | 18979273500 | 47500 | 47400 | 47500 | 47300 | 1102 |
| 301 | 20240408 | 140000 | 18927043150 | 47400 | 47450 | 47450 | 47400 | 3602 |
| 302 | 20240408 | 135900 | 18756301200 | 47450 | 47600 | 47600 | 47450 | 902 |
| 303 | 20240408 | 135800 | 18713491200 | 47450 | 47500 | 47650 | 47450 | 2871 |
| 304 | 20240408 | 135700 | 18577138450 | 47500 | 47650 | 47650 | 47500 | 1082 |
| 305 | 20240408 | 135600 | 18525696000 | 47550 | 47600 | 47650 | 47550 | 69 |
| 306 | 20240408 | 135500 | 18522409150 | 47550 | 47650 | 47650 | 47550 | 1142 |
| 307 | 20240408 | 135400 | 18468091650 | 47650 | 47550 | 47650 | 47550 | 544 |
| 308 | 20240408 | 135300 | 18442216750 | 47600 | 47600 | 47600 | 47550 | 516 |
| 309 | 20240408 | 135200 | 18417664900 | 47600 | 47600 | 47700 | 47600 | 345 |
| 310 | 20240408 | 135100 | 18401237450 | 47600 | 47650 | 47650 | 47550 | 707 |
| 311 | 20240408 | 135000 | 18367599650 | 47700 | 47750 | 47750 | 47600 | 718 |
| 312 | 20240408 | 134900 | 18333397400 | 47750 | 47800 | 47800 | 47700 | 852 |
| 313 | 20240408 | 134800 | 18292724650 | 47750 | 47850 | 47850 | 47750 | 542 |
| 314 | 20240408 | 134700 | 18266829300 | 47850 | 47800 | 47850 | 47800 | 79 |
| 315 | 20240408 | 134600 | 18263051550 | 47800 | 47800 | 47900 | 47750 | 473 |
| 316 | 20240408 | 134500 | 18240430550 | 47800 | 47800 | 47800 | 47750 | 214 |
| 317 | 20240408 | 134400 | 18230208700 | 47800 | 47800 | 47800 | 47800 | 167 |
| 318 | 20240408 | 134300 | 18222226100 | 47800 | 47800 | 47800 | 47750 | 175 |
| 319 | 20240408 | 134200 | 18213861600 | 47800 | 47850 | 47850 | 47800 | 297 |
| 320 | 20240408 | 134100 | 18199656650 | 47850 | 47850 | 47900 | 47850 | 188 |
| 321 | 20240408 | 134000 | 18190655850 | 47850 | 47850 | 47900 | 47800 | 1112 |
| 322 | 20240408 | 133900 | 18137450200 | 47900 | 47850 | 47900 | 47800 | 150 |
| 323 | 20240408 | 133800 | 18130274550 | 47850 | 47800 | 47850 | 47800 | 479 |
| 324 | 20240408 | 133700 | 18107373600 | 47800 | 47800 | 47800 | 47750 | 322 |
| 325 | 20240408 | 133600 | 18091992250 | 47800 | 47800 | 47900 | 47700 | 1434 |
| 326 | 20240408 | 133500 | 18023556850 | 47700 | 47950 | 47950 | 47550 | 1692 |
| 327 | 20240408 | 133400 | 17942893450 | 47900 | 47950 | 47950 | 47900 | 111 |
| 328 | 20240408 | 133300 | 17937575850 | 47950 | 47850 | 47950 | 47850 | 55 |
| 329 | 20240408 | 133200 | 17934940900 | 47750 | 47800 | 47850 | 47750 | 1142 |
| 330 | 20240408 | 133100 | 17880347100 | 47800 | 47850 | 47850 | 47800 | 292 |
| 331 | 20240408 | 133000 | 17866383500 | 47800 | 47850 | 47850 | 47800 | 802 |
| 332 | 20240408 | 132900 | 17828016050 | 47850 | 47950 | 47950 | 47850 | 436 |
| 333 | 20240408 | 132800 | 17807128250 | 47900 | 47900 | 47950 | 47900 | 1343 |
| 334 | 20240408 | 132700 | 17742795350 | 47950 | 47950 | 48050 | 47900 | 870 |
| 335 | 20240408 | 132600 | 17701077400 | 47950 | 48000 | 48000 | 47950 | 556 |
| 336 | 20240408 | 132500 | 17674416400 | 48000 | 48050 | 48050 | 48000 | 4489 |
| 337 | 20240408 | 132400 | 17458894850 | 48050 | 48100 | 48100 | 48050 | 65 |
| 338 | 20240408 | 132300 | 17455769400 | 48100 | 48100 | 48100 | 48050 | 351 |
| 339 | 20240408 | 132200 | 17438886350 | 48100 | 48150 | 48150 | 48100 | 76 |
| 340 | 20240408 | 132100 | 17435230550 | 48150 | 48100 | 48150 | 48100 | 406 |
| 341 | 20240408 | 132000 | 17415692300 | 48100 | 48050 | 48100 | 48050 | 105 |
| 342 | 20240408 | 131900 | 17410646750 | 48100 | 48100 | 48100 | 48050 | 356 |
| 343 | 20240408 | 131800 | 17393533600 | 48050 | 48100 | 48100 | 48050 | 1549 |
| 344 | 20240408 | 131700 | 17319098500 | 48100 | 48200 | 48200 | 48100 | 1401 |
| 345 | 20240408 | 131600 | 17251688400 | 48200 | 48250 | 48300 | 48150 | 648 |
| 346 | 20240408 | 131500 | 17220454700 | 48250 | 48300 | 48300 | 48200 | 167 |
| 347 | 20240408 | 131400 | 17212396500 | 48300 | 48300 | 48350 | 48300 | 349 |
| 348 | 20240408 | 131300 | 17195536700 | 48300 | 48400 | 48400 | 48300 | 126 |
| 349 | 20240408 | 131200 | 17189449650 | 48400 | 48400 | 48400 | 48350 | 55 |
| 350 | 20240408 | 131100 | 17186787750 | 48450 | 48250 | 48450 | 48250 | 2223 |
| 351 | 20240408 | 131000 | 17079383300 | 48250 | 48300 | 48350 | 48250 | 1027 |
| 352 | 20240408 | 130900 | 17029811100 | 48350 | 48400 | 48400 | 48350 | 384 |
| 353 | 20240408 | 130800 | 17011238150 | 48400 | 48400 | 48400 | 48350 | 127 |
| 354 | 20240408 | 130700 | 17005092150 | 48350 | 48400 | 48450 | 48350 | 88 |
| 355 | 20240408 | 130600 | 17000834150 | 48450 | 48350 | 48450 | 48350 | 334 |
| 356 | 20240408 | 130500 | 16984684700 | 48400 | 48400 | 48450 | 48400 | 160 |
| 357 | 20240408 | 130400 | 16976939750 | 48450 | 48450 | 48450 | 48400 | 184 |
| 358 | 20240408 | 130300 | 16968032850 | 48500 | 48400 | 48500 | 48400 | 596 |
| 359 | 20240408 | 130200 | 16939168100 | 48400 | 48500 | 48500 | 48400 | 168 |
| 360 | 20240408 | 130100 | 16931032700 | 48450 | 48450 | 48450 | 48450 | 78 |
| 361 | 20240408 | 130000 | 16927253600 | 48450 | 48400 | 48450 | 48400 | 90 |
| 362 | 20240408 | 125900 | 16922897250 | 48400 | 48500 | 48500 | 48400 | 16 |
| 363 | 20240408 | 125800 | 16922122550 | 48500 | 48350 | 48500 | 48350 | 122 |
| 364 | 20240408 | 125700 | 16916210350 | 48450 | 48350 | 48450 | 48350 | 649 |
| 365 | 20240408 | 125600 | 16884805450 | 48350 | 48300 | 48350 | 48300 | 114 |
| 366 | 20240408 | 125500 | 16879295950 | 48350 | 48300 | 48350 | 48300 | 92 |
| 367 | 20240408 | 125400 | 16874847800 | 48350 | 48300 | 48350 | 48300 | 53 |
| 368 | 20240408 | 125300 | 16872286250 | 48300 | 48350 | 48350 | 48300 | 300 |
| 369 | 20240408 | 125200 | 16857784600 | 48350 | 48300 | 48350 | 48300 | 154 |
| 370 | 20240408 | 125100 | 16850339700 | 48300 | 48300 | 48350 | 48300 | 735 |
| 371 | 20240408 | 125000 | 16814837900 | 48300 | 48300 | 48300 | 48250 | 262 |
| 372 | 20240408 | 124900 | 16802184600 | 48300 | 48300 | 48300 | 48300 | 160 |
| 373 | 20240408 | 124800 | 16794456600 | 48300 | 48350 | 48350 | 48300 | 140 |
| 374 | 20240408 | 124700 | 16787691800 | 48350 | 48300 | 48350 | 48300 | 134 |
| 375 | 20240408 | 124600 | 16781218150 | 48300 | 48350 | 48350 | 48300 | 37 |
| 376 | 20240408 | 124500 | 16779429550 | 48350 | 48300 | 48350 | 48300 | 176 |
| 377 | 20240408 | 124400 | 16770926400 | 48300 | 48300 | 48300 | 48250 | 124 |
| 378 | 20240408 | 124300 | 16764937950 | 48250 | 48250 | 48250 | 48250 | 179 |
| 379 | 20240408 | 124200 | 16756301200 | 48300 | 48250 | 48300 | 48250 | 156 |
| 380 | 20240408 | 124100 | 16748766900 | 48250 | 48250 | 48300 | 48250 | 86 |
| 381 | 20240408 | 124000 | 16744615700 | 48250 | 48300 | 48300 | 48250 | 891 |
| 382 | 20240408 | 123900 | 16701589550 | 48350 | 48300 | 48350 | 48300 | 35 |
| 383 | 20240408 | 123800 | 16699899000 | 48300 | 48350 | 48350 | 48300 | 350 |
| 384 | 20240408 | 123700 | 16682977550 | 48350 | 48400 | 48400 | 48350 | 37 |
| 385 | 20240408 | 123600 | 16681188500 | 48350 | 48350 | 48400 | 48350 | 409 |
| 386 | 20240408 | 123500 | 16661413250 | 48350 | 48450 | 48450 | 48350 | 1512 |
| 387 | 20240408 | 123400 | 16588206800 | 48500 | 48500 | 48500 | 48500 | 228 |
| 388 | 20240408 | 123300 | 16577148800 | 48450 | 48450 | 48500 | 48400 | 99 |
| 389 | 20240408 | 123200 | 16572352500 | 48450 | 48450 | 48500 | 48400 | 533 |
| 390 | 20240408 | 123100 | 16546527400 | 48700 | 48450 | 48700 | 48450 | 101 |
| 391 | 20240408 | 123000 | 16541629200 | 48450 | 48450 | 48500 | 48450 | 232 |
| 392 | 20240408 | 122900 | 16530383600 | 48500 | 48500 | 48500 | 48450 | 352 |
| 393 | 20240408 | 122800 | 16513312100 | 48500 | 48450 | 48500 | 48450 | 151 |
| 394 | 20240408 | 122700 | 16505990550 | 48500 | 48500 | 48500 | 48500 | 35 |
| 395 | 20240408 | 122600 | 16504293050 | 48500 | 48600 | 48600 | 48450 | 6442 |
| 396 | 20240408 | 122500 | 16191451900 | 48600 | 48650 | 48650 | 48600 | 658 |
| 397 | 20240408 | 122400 | 16159442200 | 48650 | 48750 | 48750 | 48650 | 82 |
| 398 | 20240408 | 122300 | 16155452750 | 48750 | 48700 | 48750 | 48700 | 203 |
| 399 | 20240408 | 122200 | 16145566400 | 48650 | 48750 | 48750 | 48650 | 714 |
| 400 | 20240408 | 122100 | 16110811150 | 48650 | 48700 | 48750 | 48650 | 401 |
| 401 | 20240408 | 122000 | 16091287950 | 48700 | 48700 | 48750 | 48700 | 142 |
| 402 | 20240408 | 121900 | 16084372450 | 48750 | 48750 | 48750 | 48750 | 9 |
| 403 | 20240408 | 121800 | 16083933700 | 48700 | 48750 | 48750 | 48700 | 18 |
| 404 | 20240408 | 121700 | 16083056450 | 48750 | 48750 | 48750 | 48700 | 95 |
| 405 | 20240408 | 121600 | 16078427150 | 48750 | 48800 | 48800 | 48750 | 483 |
| 406 | 20240408 | 121500 | 16054871900 | 48750 | 48650 | 48750 | 48650 | 1636 |
| 407 | 20240408 | 121400 | 15975235650 | 48650 | 48650 | 48650 | 48600 | 88 |
| 408 | 20240408 | 121300 | 15970956100 | 48650 | 48650 | 48650 | 48600 | 362 |
| 409 | 20240408 | 121200 | 15953359800 | 48650 | 48700 | 48700 | 48650 | 713 |
| 410 | 20240408 | 121100 | 15918672250 | 48700 | 48700 | 48700 | 48650 | 217 |
| 411 | 20240408 | 121000 | 15908108900 | 48700 | 48650 | 48700 | 48650 | 728 |
| 412 | 20240408 | 120900 | 15872656800 | 48650 | 48650 | 48650 | 48650 | 351 |
| 413 | 20240408 | 120800 | 15855580650 | 48650 | 48650 | 48650 | 48600 | 97 |
| 414 | 20240408 | 120700 | 15850865900 | 48650 | 48550 | 48650 | 48550 | 708 |
| 415 | 20240408 | 120600 | 15816480500 | 48550 | 48550 | 48600 | 48550 | 606 |
| 416 | 20240408 | 120500 | 15787059100 | 48550 | 48600 | 48600 | 48550 | 30 |
| 417 | 20240408 | 120400 | 15785602350 | 48600 | 48600 | 48600 | 48550 | 63 |
| 418 | 20240408 | 120300 | 15782542050 | 48550 | 48700 | 48700 | 48550 | 305 |
| 419 | 20240408 | 120200 | 15767716600 | 48700 | 48650 | 48700 | 48600 | 131 |
| 420 | 20240408 | 120100 | 15761341800 | 48700 | 48750 | 48750 | 48550 | 450 |
| 421 | 20240408 | 120000 | 15739429150 | 48750 | 48750 | 48750 | 48550 | 50 |
| 422 | 20240408 | 115900 | 15736997650 | 48800 | 48550 | 48800 | 48550 | 266 |
| 423 | 20240408 | 115800 | 15724055300 | 48550 | 48600 | 48650 | 48500 | 2059 |
| 424 | 20240408 | 115700 | 15624159450 | 48600 | 48600 | 48600 | 48550 | 166 |
| 425 | 20240408 | 115600 | 15616092900 | 48550 | 48650 | 48700 | 48550 | 656 |
| 426 | 20240408 | 115500 | 15584202900 | 48650 | 48800 | 48800 | 48650 | 386 |
| 427 | 20240408 | 115400 | 15565401800 | 48700 | 48800 | 48850 | 48600 | 919 |
| 428 | 20240408 | 115300 | 15520659350 | 48800 | 48800 | 48850 | 48750 | 662 |
| 429 | 20240408 | 115200 | 15488353900 | 48800 | 48850 | 48850 | 48750 | 1289 |
| 430 | 20240408 | 115100 | 15425446350 | 48850 | 48900 | 48900 | 48850 | 84 |
| 431 | 20240408 | 115000 | 15421339100 | 48900 | 48900 | 48900 | 48700 | 635 |
| 432 | 20240408 | 114900 | 15390360650 | 48900 | 48850 | 48900 | 48750 | 1708 |
| 433 | 20240408 | 114800 | 15306959400 | 48850 | 48850 | 48850 | 48800 | 123 |
| 434 | 20240408 | 114700 | 15300954300 | 48850 | 48850 | 48850 | 48800 | 687 |
| 435 | 20240408 | 114600 | 15267396850 | 48850 | 48800 | 48850 | 48800 | 600 |
| 436 | 20240408 | 114500 | 15238114850 | 48800 | 48750 | 48800 | 48750 | 429 |
| 437 | 20240408 | 114400 | 15217184950 | 48750 | 48750 | 48750 | 48700 | 673 |
| 438 | 20240408 | 114300 | 15184400700 | 48750 | 48750 | 48750 | 48750 | 229 |
| 439 | 20240408 | 114200 | 15173236950 | 48750 | 48750 | 48750 | 48700 | 197 |
| 440 | 20240408 | 114100 | 15163633250 | 48700 | 48800 | 48800 | 48700 | 701 |
| 441 | 20240408 | 114000 | 15129461550 | 48800 | 48800 | 48850 | 48700 | 443 |
| 442 | 20240408 | 113900 | 15107844150 | 48800 | 48800 | 48800 | 48750 | 419 |
| 443 | 20240408 | 113800 | 15087402250 | 48800 | 48800 | 48850 | 48700 | 398 |
| 444 | 20240408 | 113700 | 15067984400 | 48800 | 48800 | 48800 | 48600 | 1339 |
| 445 | 20240408 | 113600 | 15002832250 | 48750 | 48850 | 48850 | 48700 | 281 |
| 446 | 20240408 | 113500 | 14989126000 | 48850 | 48850 | 48850 | 48600 | 1476 |
| 447 | 20240408 | 113400 | 14917025400 | 48850 | 48700 | 48850 | 48650 | 1600 |
| 448 | 20240408 | 113300 | 14839025300 | 48700 | 48750 | 48750 | 48650 | 634 |
| 449 | 20240408 | 113200 | 14808150450 | 48750 | 48800 | 48850 | 48750 | 352 |
| 450 | 20240408 | 113100 | 14790975000 | 48850 | 48850 | 48850 | 48750 | 253 |
| 451 | 20240408 | 113000 | 14778627450 | 48850 | 48800 | 48850 | 48700 | 573 |
| 452 | 20240408 | 112900 | 14750664250 | 48800 | 48800 | 48850 | 48800 | 477 |
| 453 | 20240408 | 112800 | 14727377400 | 48850 | 48850 | 48850 | 48800 | 539 |
| 454 | 20240408 | 112700 | 14701058900 | 48800 | 48800 | 48850 | 48800 | 176 |
| 455 | 20240408 | 112600 | 14692468650 | 48850 | 48800 | 48850 | 48700 | 915 |
| 456 | 20240408 | 112500 | 14647801200 | 48800 | 48800 | 48800 | 48750 | 746 |
| 457 | 20240408 | 112400 | 14611396900 | 48800 | 48650 | 48800 | 48650 | 5285 |
| 458 | 20240408 | 112300 | 14354069300 | 48650 | 48600 | 48650 | 48550 | 1064 |
| 459 | 20240408 | 112200 | 14302353000 | 48600 | 48600 | 48600 | 48550 | 480 |
| 460 | 20240408 | 112100 | 14279036650 | 48600 | 48600 | 48600 | 48600 | 36 |
| 461 | 20240408 | 112000 | 14277287050 | 48600 | 48550 | 48600 | 48500 | 191 |
| 462 | 20240408 | 111900 | 14268013500 | 48550 | 48600 | 48600 | 48500 | 273 |
| 463 | 20240408 | 111800 | 14254767250 | 48600 | 48450 | 48600 | 48450 | 1386 |
| 464 | 20240408 | 111700 | 14187442200 | 48450 | 48600 | 48600 | 48450 | 240 |
| 465 | 20240408 | 111600 | 14175799750 | 48450 | 48500 | 48600 | 48450 | 771 |
| 466 | 20240408 | 111500 | 14138412250 | 48550 | 48600 | 48650 | 48500 | 2967 |
| 467 | 20240408 | 111400 | 13994364550 | 48550 | 48650 | 48650 | 48550 | 1064 |
| 468 | 20240408 | 111300 | 13942644800 | 48650 | 48650 | 48650 | 48600 | 284 |
| 469 | 20240408 | 111200 | 13928832700 | 48650 | 48600 | 48650 | 48600 | 701 |
| 470 | 20240408 | 111100 | 13894749850 | 48600 | 48650 | 48650 | 48600 | 108 |
| 471 | 20240408 | 111000 | 13889496900 | 48650 | 48600 | 48650 | 48600 | 337 |
| 472 | 20240408 | 110900 | 13873111900 | 48600 | 48600 | 48600 | 48550 | 518 |
| 473 | 20240408 | 110800 | 13847938600 | 48600 | 48600 | 48600 | 48600 | 475 |
| 474 | 20240408 | 110700 | 13824853600 | 48600 | 48600 | 48600 | 48550 | 447 |
| 475 | 20240408 | 110600 | 13803139550 | 48600 | 48600 | 48600 | 48550 | 412 |
| 476 | 20240408 | 110500 | 13783126150 | 48550 | 48550 | 48600 | 48550 | 88 |
| 477 | 20240408 | 110400 | 13778851400 | 48550 | 48600 | 48600 | 48550 | 244 |
| 478 | 20240408 | 110300 | 13766994450 | 48600 | 48650 | 48650 | 48550 | 160 |
| 479 | 20240408 | 110200 | 13759217400 | 48600 | 48500 | 48650 | 48500 | 3648 |
| 480 | 20240408 | 110100 | 13582077200 | 48500 | 48400 | 48500 | 48400 | 1276 |
| 481 | 20240408 | 110000 | 13520258750 | 48400 | 48400 | 48400 | 48350 | 281 |
| 482 | 20240408 | 105900 | 13506658400 | 48400 | 48350 | 48400 | 48350 | 289 |
| 483 | 20240408 | 105800 | 13492670950 | 48400 | 48400 | 48400 | 48350 | 216 |
| 484 | 20240408 | 105700 | 13482216600 | 48400 | 48400 | 48400 | 48350 | 192 |
| 485 | 20240408 | 105600 | 13472924800 | 48400 | 48400 | 48400 | 48350 | 554 |
| 486 | 20240408 | 105500 | 13446112150 | 48400 | 48400 | 48450 | 48400 | 274 |
| 487 | 20240408 | 105400 | 13432838500 | 48450 | 48400 | 48450 | 48350 | 707 |
| 488 | 20240408 | 105300 | 13398611500 | 48450 | 48400 | 48550 | 48400 | 2371 |
| 489 | 20240408 | 105200 | 13283662750 | 48400 | 48300 | 48400 | 48300 | 824 |
| 490 | 20240408 | 105100 | 13243804650 | 48350 | 48300 | 48350 | 48250 | 783 |
| 491 | 20240408 | 105000 | 13205982750 | 48300 | 48400 | 48400 | 48300 | 445 |
| 492 | 20240408 | 104900 | 13184461900 | 48450 | 48450 | 48450 | 48350 | 250 |
| 493 | 20240408 | 104800 | 13172357100 | 48350 | 48400 | 48450 | 48350 | 377 |
| 494 | 20240408 | 104700 | 13154110250 | 48400 | 48450 | 48450 | 48350 | 363 |
| 495 | 20240408 | 104600 | 13136529250 | 48450 | 48400 | 48450 | 48350 | 274 |
| 496 | 20240408 | 104500 | 13123271650 | 48350 | 48350 | 48450 | 48350 | 731 |
| 497 | 20240408 | 104400 | 13087887100 | 48350 | 48400 | 48500 | 48350 | 398 |
| 498 | 20240408 | 104300 | 13068619800 | 48400 | 48550 | 48550 | 48400 | 3109 |
| 499 | 20240408 | 104200 | 12917965500 | 48550 | 48500 | 48550 | 48450 | 468 |
| 500 | 20240408 | 104100 | 12895267950 | 48500 | 48450 | 48500 | 48450 | 371 |
| 501 | 20240408 | 104000 | 12877290950 | 48400 | 48500 | 48500 | 48350 | 270 |
| 502 | 20240408 | 103900 | 12864215850 | 48500 | 48350 | 48500 | 48300 | 550 |
| 503 | 20240408 | 103800 | 12837599750 | 48350 | 48350 | 48350 | 48300 | 471 |
| 504 | 20240408 | 103700 | 12814827950 | 48350 | 48300 | 48350 | 48300 | 546 |
| 505 | 20240408 | 103600 | 12788428950 | 48350 | 48300 | 48350 | 48250 | 608 |
| 506 | 20240408 | 103500 | 12759065950 | 48300 | 48150 | 48300 | 48150 | 473 |
| 507 | 20240408 | 103400 | 12736271350 | 48150 | 48250 | 48300 | 48150 | 629 |
| 508 | 20240408 | 103300 | 12705959250 | 48250 | 48300 | 48350 | 48200 | 489 |
| 509 | 20240408 | 103200 | 12682369000 | 48350 | 48350 | 48350 | 48300 | 360 |
| 510 | 20240408 | 103100 | 12664970650 | 48350 | 48400 | 48400 | 48300 | 443 |
| 511 | 20240408 | 103000 | 12643541600 | 48400 | 48400 | 48500 | 48350 | 364 |
| 512 | 20240408 | 102900 | 12625925400 | 48400 | 48500 | 48500 | 48350 | 1140 |
| 513 | 20240408 | 102800 | 12570673950 | 48450 | 48400 | 48500 | 48400 | 776 |
| 514 | 20240408 | 102700 | 12533086850 | 48400 | 48350 | 48400 | 48350 | 142 |
| 515 | 20240408 | 102600 | 12526219150 | 48350 | 48300 | 48350 | 48300 | 446 |
| 516 | 20240408 | 102500 | 12504659550 | 48300 | 48300 | 48300 | 48250 | 468 |
| 517 | 20240408 | 102400 | 12482075850 | 48250 | 48300 | 48300 | 48250 | 148 |
| 518 | 20240408 | 102300 | 12474930650 | 48300 | 48300 | 48300 | 48300 | 41 |
| 519 | 20240408 | 102200 | 12472950350 | 48300 | 48300 | 48300 | 48300 | 82 |
| 520 | 20240408 | 102100 | 12468989750 | 48350 | 48250 | 48350 | 48200 | 303 |
| 521 | 20240408 | 102000 | 12454366800 | 48200 | 48150 | 48250 | 48150 | 320 |
| 522 | 20240408 | 101900 | 12438938200 | 48150 | 48400 | 48400 | 48150 | 972 |
| 523 | 20240408 | 101800 | 12392050900 | 48400 | 48450 | 48450 | 48300 | 2220 |
| 524 | 20240408 | 101700 | 12284630900 | 48450 | 48600 | 48600 | 48450 | 840 |
| 525 | 20240408 | 101600 | 12243865150 | 48600 | 48650 | 48700 | 48600 | 976 |
| 526 | 20240408 | 101500 | 12196381350 | 48600 | 48450 | 48700 | 48450 | 2236 |
| 527 | 20240408 | 101400 | 12087722550 | 48450 | 48450 | 48550 | 48400 | 1522 |
| 528 | 20240408 | 101300 | 12013940200 | 48500 | 48500 | 48500 | 48400 | 1171 |
| 529 | 20240408 | 101200 | 11957190300 | 48500 | 48350 | 48500 | 48350 | 471 |
| 530 | 20240408 | 101100 | 11934381950 | 48350 | 48500 | 48500 | 48350 | 2598 |
| 531 | 20240408 | 101000 | 11808630400 | 48500 | 48500 | 48500 | 48450 | 622 |
| 532 | 20240408 | 100900 | 11778481850 | 48500 | 48450 | 48500 | 48450 | 517 |
| 533 | 20240408 | 100800 | 11753417400 | 48450 | 48600 | 48650 | 48450 | 1798 |
| 534 | 20240408 | 100700 | 11666132700 | 48600 | 48600 | 48600 | 48500 | 684 |
| 535 | 20240408 | 100600 | 11632912750 | 48600 | 48400 | 48600 | 48350 | 2094 |
| 536 | 20240408 | 100500 | 11531350350 | 48400 | 48450 | 48500 | 48400 | 1455 |
| 537 | 20240408 | 100400 | 11460882200 | 48400 | 48400 | 48450 | 48300 | 509 |
| 538 | 20240408 | 100300 | 11436245100 | 48400 | 48400 | 48400 | 48300 | 613 |
| 539 | 20240408 | 100200 | 11406601350 | 48400 | 48300 | 48400 | 48300 | 1033 |
| 540 | 20240408 | 100100 | 11356660200 | 48250 | 48300 | 48300 | 48200 | 396 |
| 541 | 20240408 | 100000 | 11337552300 | 48250 | 48100 | 48300 | 48100 | 309 |
| 542 | 20240408 | 095900 | 11322634900 | 48050 | 48100 | 48300 | 48050 | 1648 |
| 543 | 20240408 | 095800 | 11243216550 | 48050 | 48150 | 48150 | 48000 | 987 |
| 544 | 20240408 | 095700 | 11195735750 | 48150 | 48100 | 48150 | 48000 | 509 |
| 545 | 20240408 | 095600 | 11171294300 | 48150 | 48000 | 48150 | 47950 | 693 |
| 546 | 20240408 | 095500 | 11138009100 | 48000 | 47950 | 48000 | 47900 | 342 |
| 547 | 20240408 | 095400 | 11121615450 | 47900 | 48000 | 48000 | 47900 | 1196 |
| 548 | 20240408 | 095300 | 11064295350 | 48000 | 48100 | 48100 | 47950 | 2634 |
| 549 | 20240408 | 095200 | 10937770700 | 48050 | 48000 | 48100 | 47950 | 696 |
| 550 | 20240408 | 095100 | 10904357750 | 48000 | 48100 | 48150 | 47900 | 1317 |
| 551 | 20240408 | 095000 | 10841113450 | 48100 | 48250 | 48350 | 48100 | 722 |
| 552 | 20240408 | 094900 | 10806281450 | 48250 | 48550 | 48550 | 48250 | 1496 |
| 553 | 20240408 | 094800 | 10733951950 | 48550 | 48250 | 48550 | 48250 | 3186 |
| 554 | 20240408 | 094700 | 10579789550 | 48200 | 48050 | 48200 | 48050 | 364 |
| 555 | 20240408 | 094600 | 10562263200 | 48050 | 47950 | 48050 | 47900 | 947 |
| 556 | 20240408 | 094500 | 10516794450 | 47950 | 47900 | 48000 | 47900 | 648 |
| 557 | 20240408 | 094400 | 10485741150 | 47850 | 48000 | 48100 | 47800 | 1555 |
| 558 | 20240408 | 094300 | 10411244650 | 48000 | 48050 | 48100 | 47900 | 1382 |
| 559 | 20240408 | 094200 | 10344868650 | 48050 | 47900 | 48050 | 47900 | 663 |
| 560 | 20240408 | 094100 | 10313032350 | 47900 | 47900 | 48000 | 47850 | 1169 |
| 561 | 20240408 | 094000 | 10257033200 | 47900 | 47800 | 47900 | 47750 | 1119 |
| 562 | 20240408 | 093900 | 10203504100 | 47800 | 48100 | 48100 | 47800 | 1774 |
| 563 | 20240408 | 093800 | 10118431150 | 48100 | 48100 | 48200 | 48000 | 1379 |
| 564 | 20240408 | 093700 | 10052080950 | 48100 | 48100 | 48300 | 48050 | 574 |
| 565 | 20240408 | 093600 | 10024470000 | 48200 | 47900 | 48250 | 47850 | 3539 |
| 566 | 20240408 | 093500 | 9854654950 | 47900 | 47900 | 47900 | 47800 | 841 |
| 567 | 20240408 | 093400 | 9814402650 | 47900 | 47600 | 47950 | 47500 | 5283 |
| 568 | 20240408 | 093300 | 9562131400 | 47600 | 47400 | 47700 | 47350 | 2797 |
| 569 | 20240408 | 093200 | 9429438450 | 47400 | 47350 | 47450 | 47350 | 1426 |
| 570 | 20240408 | 093100 | 9361881400 | 47400 | 47450 | 47600 | 47100 | 6157 |
| 571 | 20240408 | 093000 | 9070429200 | 47450 | 48000 | 48000 | 47400 | 11084 |
| 572 | 20240408 | 092900 | 8541694250 | 48000 | 47900 | 48100 | 47900 | 3435 |
| 573 | 20240408 | 092800 | 8376995100 | 47900 | 48000 | 48000 | 47900 | 1784 |
| 574 | 20240408 | 092700 | 8291465950 | 48000 | 48300 | 48300 | 48000 | 2112 |
| 575 | 20240408 | 092600 | 8189922900 | 48300 | 47950 | 48300 | 47900 | 2322 |
| 576 | 20240408 | 092500 | 8078307850 | 47950 | 48300 | 48300 | 47950 | 2599 |
| 577 | 20240408 | 092400 | 7953479900 | 48300 | 48100 | 48350 | 48050 | 1671 |
| 578 | 20240408 | 092300 | 7872954250 | 48100 | 48000 | 48100 | 47900 | 2759 |
| 579 | 20240408 | 092200 | 7740603600 | 47950 | 48050 | 48100 | 47950 | 1585 |
| 580 | 20240408 | 092100 | 7664455150 | 48100 | 48200 | 48250 | 48050 | 2700 |
| 581 | 20240408 | 092000 | 7534451550 | 48200 | 48450 | 48450 | 48150 | 3801 |
| 582 | 20240408 | 091900 | 7350960850 | 48450 | 48950 | 49000 | 48450 | 4556 |
| 583 | 20240408 | 091800 | 7129146350 | 49000 | 49050 | 49150 | 48900 | 5095 |
| 584 | 20240408 | 091700 | 6879616450 | 49100 | 49250 | 49250 | 48900 | 5931 |
| 585 | 20240408 | 091600 | 6588380700 | 49250 | 49100 | 49300 | 49000 | 8665 |
| 586 | 20240408 | 091500 | 6162014950 | 49100 | 48900 | 49100 | 48850 | 7608 |
| 587 | 20240408 | 091400 | 5789475050 | 48900 | 48800 | 48900 | 48750 | 2564 |
| 588 | 20240408 | 091300 | 5664228800 | 48800 | 48750 | 48900 | 48750 | 3921 |
| 589 | 20240408 | 091200 | 5472710400 | 48800 | 48550 | 48800 | 48500 | 5730 |
| 590 | 20240408 | 091100 | 5193569950 | 48550 | 48400 | 48550 | 48300 | 5404 |
| 591 | 20240408 | 091000 | 4931545650 | 48400 | 48100 | 48450 | 48000 | 2683 |
| 592 | 20240408 | 090900 | 4802277200 | 48050 | 48000 | 48200 | 47950 | 2340 |
| 593 | 20240408 | 090800 | 4689937600 | 48000 | 48050 | 48200 | 47850 | 4782 |
| 594 | 20240408 | 090700 | 4460495700 | 48050 | 48200 | 48400 | 48050 | 6905 |
| 595 | 20240408 | 090600 | 4128272700 | 48200 | 48350 | 48450 | 48150 | 4543 |
| 596 | 20240408 | 090500 | 3909298700 | 48350 | 48350 | 48400 | 48100 | 8932 |
| 597 | 20240408 | 090400 | 3478398800 | 48350 | 48250 | 48450 | 48050 | 7016 |
| 598 | 20240408 | 090300 | 3139898700 | 48250 | 48750 | 48750 | 48250 | 13611 |
| 599 | 20240408 | 090200 | 2479396500 | 48700 | 48850 | 49300 | 48700 | 11132 |
| 600 | 20240408 | 090100 | 1934490800 | 48850 | 49200 | 49350 | 48800 | 19406 |
| 601 | 20240408 | 090000 | 982681300 | 49000 | 48550 | 49200 | 48300 | 18154 |