33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 190700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 18144 |
| 3 | 20240408 | 190600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240408 | 190500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240408 | 190400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240408 | 190300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240408 | 190200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240408 | 190100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240408 | 190000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240408 | 185900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240408 | 185800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240408 | 185700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240408 | 185600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240408 | 185500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240408 | 185400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240408 | 185300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240408 | 185200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240408 | 185100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240408 | 185000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240408 | 184900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240408 | 184800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240408 | 184700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240408 | 184600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240408 | 184500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240408 | 184400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240408 | 184300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240408 | 184200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240408 | 184100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240408 | 184000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240408 | 183900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240408 | 183800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240408 | 183700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 18144 |
| 33 | 20240408 | 183600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240408 | 183500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240408 | 183400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240408 | 183300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240408 | 183200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240408 | 183100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240408 | 183000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240408 | 182900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240408 | 182800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240408 | 182700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240408 | 182600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240408 | 182500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240408 | 182400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240408 | 182300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240408 | 182200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240408 | 182100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240408 | 182000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240408 | 181900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240408 | 181800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240408 | 181700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240408 | 181600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240408 | 181500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240408 | 181400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240408 | 181300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240408 | 181200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240408 | 181100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240408 | 181000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240408 | 180900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240408 | 180800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240408 | 180700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 18144 |
| 63 | 20240408 | 180600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240408 | 180500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240408 | 180400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240408 | 180300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240408 | 180200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240408 | 180100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240408 | 180000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240408 | 175900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240408 | 175800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240408 | 175700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240408 | 175600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240408 | 175500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240408 | 175400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240408 | 175300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240408 | 175200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240408 | 175100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240408 | 175000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240408 | 174900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240408 | 174800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240408 | 174700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240408 | 174600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240408 | 174500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240408 | 174400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240408 | 174300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240408 | 174200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240408 | 174100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240408 | 174000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240408 | 173900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240408 | 173800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240408 | 173700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 18144 |
| 93 | 20240408 | 173600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240408 | 173500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240408 | 173400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240408 | 173300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240408 | 173200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240408 | 173100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240408 | 173000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240408 | 172900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240408 | 172800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240408 | 172700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240408 | 172600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240408 | 172500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240408 | 172400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240408 | 172300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240408 | 172200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240408 | 172100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240408 | 172000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240408 | 171900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240408 | 171800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240408 | 171700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240408 | 171600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240408 | 171500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240408 | 171400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240408 | 171300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240408 | 171200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240408 | 171100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240408 | 171000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240408 | 170900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240408 | 170800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240408 | 170700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 18144 |
| 123 | 20240408 | 170600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240408 | 170500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240408 | 170400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240408 | 170300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240408 | 170200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240408 | 170100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240408 | 170000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240408 | 165900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240408 | 165800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240408 | 165700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240408 | 165600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240408 | 165500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240408 | 165400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240408 | 165300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240408 | 165200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240408 | 165100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240408 | 165000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240408 | 164900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240408 | 164800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240408 | 164700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240408 | 164600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240408 | 164500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240408 | 164400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240408 | 164300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240408 | 164200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240408 | 164100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240408 | 164000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240408 | 163900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240408 | 163800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240408 | 163700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 18144 |
| 153 | 20240408 | 163600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240408 | 163500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240408 | 163400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240408 | 163300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240408 | 163200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240408 | 163100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240408 | 163000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240408 | 162900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240408 | 162800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240408 | 162700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240408 | 162600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240408 | 162500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240408 | 162400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240408 | 162300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240408 | 162200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240408 | 162100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240408 | 162000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240408 | 161900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240408 | 161800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240408 | 161700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240408 | 161600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240408 | 161500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240408 | 161400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240408 | 161300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240408 | 161200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240408 | 161100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240408 | 161000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240408 | 160900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240408 | 160800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240408 | 160700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 18144 |
| 183 | 20240408 | 160600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240408 | 160500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240408 | 160400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240408 | 160300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240408 | 160200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240408 | 160100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240408 | 160000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240408 | 155900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240408 | 155800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240408 | 155700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240408 | 155600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240408 | 155500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240408 | 155400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240408 | 155300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240408 | 155200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240408 | 155100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240408 | 155000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240408 | 154900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240408 | 154800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240408 | 154700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240408 | 154600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240408 | 154500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240408 | 154400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240408 | 154300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240408 | 154200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240408 | 154100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240408 | 154000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240408 | 153900 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240408 | 153800 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240408 | 153700 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 18144 |
| 213 | 20240408 | 153600 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240408 | 153500 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240408 | 153400 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240408 | 153300 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240408 | 153200 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240408 | 153100 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240408 | 153000 | 90541571850 | 48000 | 48000 | 48000 | 48000 | 18144 |
| 220 | 20240408 | 152900 | 89670659850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 221 | 20240408 | 152800 | 89670659850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 222 | 20240408 | 152700 | 89670659850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 223 | 20240408 | 152600 | 89670659850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 224 | 20240408 | 152500 | 89670659850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 225 | 20240408 | 152400 | 89670659850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 226 | 20240408 | 152300 | 89670659850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 227 | 20240408 | 152200 | 89670659850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 228 | 20240408 | 152100 | 89670659850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 229 | 20240408 | 152000 | 89670659850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 230 | 20240408 | 151900 | 89670659850 | 48350 | 48150 | 48500 | 48100 | 8585 |
| 231 | 20240408 | 151800 | 89255835700 | 48150 | 48100 | 48150 | 48050 | 2426 |
| 232 | 20240408 | 151700 | 89139113750 | 48050 | 48100 | 48150 | 47800 | 4841 |
| 233 | 20240408 | 151600 | 88906669600 | 48100 | 48050 | 48200 | 48050 | 3411 |
| 234 | 20240408 | 151500 | 88742587150 | 48000 | 48050 | 48050 | 48000 | 1884 |
| 235 | 20240408 | 151400 | 88652129500 | 48050 | 48000 | 48050 | 48000 | 1791 |
| 236 | 20240408 | 151300 | 88566106400 | 48000 | 48000 | 48100 | 48000 | 3270 |
| 237 | 20240408 | 151200 | 88408983250 | 48050 | 47800 | 48050 | 47800 | 5627 |
| 238 | 20240408 | 151100 | 88139240450 | 47800 | 47750 | 47850 | 47700 | 2639 |
| 239 | 20240408 | 151000 | 88013135550 | 47700 | 47600 | 47700 | 47500 | 8075 |
| 240 | 20240408 | 150900 | 87628954250 | 47650 | 47650 | 47700 | 47550 | 5110 |
| 241 | 20240408 | 150800 | 87385515100 | 47650 | 47750 | 47750 | 47600 | 6694 |
| 242 | 20240408 | 150700 | 87066367550 | 47750 | 47800 | 47850 | 47750 | 2921 |
| 243 | 20240408 | 150600 | 86926824500 | 47800 | 47850 | 47850 | 47800 | 1750 |
| 244 | 20240408 | 150500 | 86843140350 | 47850 | 47900 | 47900 | 47800 | 1076 |
| 245 | 20240408 | 150400 | 86791648600 | 47850 | 47900 | 47950 | 47800 | 1422 |
| 246 | 20240408 | 150300 | 86723560100 | 47900 | 47800 | 47900 | 47750 | 3389 |
| 247 | 20240408 | 150200 | 86561392450 | 47800 | 47850 | 47900 | 47750 | 1536 |
| 248 | 20240408 | 150100 | 86487961200 | 47900 | 47950 | 47950 | 47850 | 1332 |
| 249 | 20240408 | 150000 | 86424155150 | 47900 | 47850 | 48000 | 47850 | 2185 |
| 250 | 20240408 | 145900 | 86319378500 | 47900 | 47800 | 47900 | 47750 | 5893 |
| 251 | 20240408 | 145800 | 86037562950 | 47800 | 47750 | 47850 | 47750 | 1542 |
| 252 | 20240408 | 145700 | 85963884600 | 47800 | 47900 | 47900 | 47750 | 3907 |
| 253 | 20240408 | 145600 | 85776995900 | 47900 | 47850 | 47900 | 47850 | 297 |
| 254 | 20240408 | 145500 | 85762771800 | 47850 | 47850 | 47900 | 47850 | 658 |
| 255 | 20240408 | 145400 | 85731283450 | 47850 | 47850 | 47850 | 47800 | 1216 |
| 256 | 20240408 | 145300 | 85673119150 | 47900 | 47850 | 47900 | 47800 | 1765 |
| 257 | 20240408 | 145200 | 85588655950 | 47800 | 47750 | 47900 | 47750 | 1980 |
| 258 | 20240408 | 145100 | 85493969050 | 47800 | 47800 | 47800 | 47750 | 1063 |
| 259 | 20240408 | 145000 | 85443199900 | 47750 | 47850 | 47850 | 47750 | 777 |
| 260 | 20240408 | 144900 | 85406067200 | 47800 | 47700 | 47950 | 47700 | 3644 |
| 261 | 20240408 | 144800 | 85231958900 | 47700 | 47750 | 47800 | 47700 | 3656 |
| 262 | 20240408 | 144700 | 85057404000 | 47800 | 47850 | 47900 | 47750 | 2056 |
| 263 | 20240408 | 144600 | 84959101100 | 47850 | 47850 | 47850 | 47850 | 646 |
| 264 | 20240408 | 144500 | 84928190000 | 47850 | 47850 | 47950 | 47800 | 1803 |
| 265 | 20240408 | 144400 | 84841977750 | 47800 | 47900 | 47950 | 47800 | 3101 |
| 266 | 20240408 | 144300 | 84693511700 | 47900 | 47900 | 47950 | 47900 | 1524 |
| 267 | 20240408 | 144200 | 84620487150 | 47950 | 48000 | 48000 | 47900 | 758 |
| 268 | 20240408 | 144100 | 84584149800 | 48000 | 47850 | 48000 | 47850 | 1571 |
| 269 | 20240408 | 144000 | 84508859850 | 47850 | 47900 | 47900 | 47800 | 1825 |
| 270 | 20240408 | 143900 | 84421528450 | 47850 | 47850 | 47900 | 47850 | 520 |
| 271 | 20240408 | 143800 | 84396645450 | 47850 | 47850 | 47950 | 47800 | 1763 |
| 272 | 20240408 | 143700 | 84312294950 | 47800 | 47800 | 47850 | 47750 | 1687 |
| 273 | 20240408 | 143600 | 84231692450 | 47800 | 47850 | 47850 | 47800 | 1360 |
| 274 | 20240408 | 143500 | 84166676550 | 47750 | 47800 | 47900 | 47750 | 2885 |
| 275 | 20240408 | 143400 | 84028744400 | 47850 | 48000 | 48050 | 47800 | 4847 |
| 276 | 20240408 | 143300 | 83796660000 | 48000 | 48000 | 48050 | 47950 | 1792 |
| 277 | 20240408 | 143200 | 83710656600 | 48000 | 48000 | 48050 | 47950 | 3183 |
| 278 | 20240408 | 143100 | 83557836250 | 47950 | 47900 | 48000 | 47900 | 1612 |
| 279 | 20240408 | 143000 | 83480546400 | 47950 | 47900 | 47950 | 47900 | 881 |
| 280 | 20240408 | 142900 | 83438317000 | 47900 | 48050 | 48050 | 47900 | 2404 |
| 281 | 20240408 | 142800 | 83323071650 | 48050 | 48000 | 48050 | 47950 | 830 |
| 282 | 20240408 | 142700 | 83283218300 | 48000 | 47950 | 48000 | 47950 | 900 |
| 283 | 20240408 | 142600 | 83240036800 | 47950 | 47900 | 48100 | 47900 | 6610 |
| 284 | 20240408 | 142500 | 82923006700 | 47900 | 47900 | 47950 | 47850 | 1173 |
| 285 | 20240408 | 142400 | 82866847400 | 47900 | 47800 | 47950 | 47800 | 1635 |
| 286 | 20240408 | 142300 | 82788558200 | 47850 | 47850 | 47950 | 47800 | 2849 |
| 287 | 20240408 | 142200 | 82652200050 | 47850 | 47950 | 47950 | 47800 | 1410 |
| 288 | 20240408 | 142100 | 82584755850 | 47950 | 47900 | 47950 | 47800 | 2259 |
| 289 | 20240408 | 142000 | 82476641600 | 47950 | 47900 | 48000 | 47850 | 1899 |
| 290 | 20240408 | 141900 | 82385627800 | 47850 | 48000 | 48000 | 47850 | 1037 |
| 291 | 20240408 | 141800 | 82335973150 | 48000 | 48100 | 48100 | 47900 | 1365 |
| 292 | 20240408 | 141700 | 82270465200 | 48150 | 47950 | 48150 | 47950 | 3129 |
| 293 | 20240408 | 141600 | 82120168100 | 48000 | 47950 | 48100 | 47900 | 2346 |
| 294 | 20240408 | 141500 | 82007592250 | 47950 | 48050 | 48100 | 47950 | 2251 |
| 295 | 20240408 | 141400 | 81899563600 | 48000 | 48000 | 48100 | 48000 | 1185 |
| 296 | 20240408 | 141300 | 81842621500 | 48000 | 48150 | 48150 | 48000 | 2852 |
| 297 | 20240408 | 141200 | 81705602500 | 48150 | 48100 | 48150 | 48100 | 672 |
| 298 | 20240408 | 141100 | 81673267650 | 48150 | 48050 | 48150 | 48050 | 2040 |
| 299 | 20240408 | 141000 | 81575153150 | 48050 | 47950 | 48100 | 47800 | 3818 |
| 300 | 20240408 | 140900 | 81392063450 | 47850 | 48000 | 48100 | 47800 | 6094 |
| 301 | 20240408 | 140800 | 81100053250 | 48000 | 48100 | 48150 | 48000 | 4641 |
| 302 | 20240408 | 140700 | 80876988800 | 48100 | 48100 | 48150 | 48100 | 1396 |
| 303 | 20240408 | 140600 | 80809830900 | 48100 | 48200 | 48200 | 48100 | 944 |
| 304 | 20240408 | 140500 | 80764394900 | 48150 | 48200 | 48250 | 48150 | 614 |
| 305 | 20240408 | 140400 | 80734816450 | 48200 | 48200 | 48200 | 48150 | 1073 |
| 306 | 20240408 | 140300 | 80683098200 | 48200 | 48300 | 48350 | 48200 | 1718 |
| 307 | 20240408 | 140200 | 80600172550 | 48350 | 48500 | 48550 | 48350 | 1343 |
| 308 | 20240408 | 140100 | 80535185200 | 48500 | 48500 | 48550 | 48450 | 738 |
| 309 | 20240408 | 140000 | 80499392050 | 48500 | 48500 | 48550 | 48450 | 271 |
| 310 | 20240408 | 135900 | 80486244450 | 48450 | 48500 | 48550 | 48450 | 503 |
| 311 | 20240408 | 135800 | 80461851850 | 48500 | 48250 | 48500 | 48250 | 1503 |
| 312 | 20240408 | 135700 | 80389091600 | 48300 | 48300 | 48400 | 48250 | 179 |
| 313 | 20240408 | 135600 | 80380445600 | 48300 | 48150 | 48350 | 48150 | 1498 |
| 314 | 20240408 | 135500 | 80308192950 | 48150 | 48200 | 48300 | 48150 | 1113 |
| 315 | 20240408 | 135400 | 80254509550 | 48250 | 48300 | 48300 | 48150 | 1233 |
| 316 | 20240408 | 135300 | 80195073450 | 48300 | 48200 | 48300 | 48200 | 780 |
| 317 | 20240408 | 135200 | 80157452400 | 48200 | 48250 | 48250 | 48200 | 109 |
| 318 | 20240408 | 135100 | 80152196950 | 48250 | 48250 | 48300 | 48200 | 806 |
| 319 | 20240408 | 135000 | 80113343550 | 48200 | 48250 | 48300 | 48200 | 1003 |
| 320 | 20240408 | 134900 | 80064979200 | 48250 | 48300 | 48350 | 48200 | 787 |
| 321 | 20240408 | 134800 | 80027014050 | 48200 | 48300 | 48400 | 48200 | 1936 |
| 322 | 20240408 | 134700 | 79933550700 | 48300 | 48350 | 48400 | 48250 | 1389 |
| 323 | 20240408 | 134600 | 79866447200 | 48350 | 48400 | 48400 | 48350 | 849 |
| 324 | 20240408 | 134500 | 79825364350 | 48400 | 48450 | 48450 | 48400 | 357 |
| 325 | 20240408 | 134400 | 79808073250 | 48450 | 48400 | 48450 | 48350 | 409 |
| 326 | 20240408 | 134300 | 79788270200 | 48400 | 48300 | 48400 | 48300 | 557 |
| 327 | 20240408 | 134200 | 79761332200 | 48300 | 48350 | 48350 | 48200 | 3219 |
| 328 | 20240408 | 134100 | 79606072900 | 48300 | 48300 | 48400 | 48300 | 655 |
| 329 | 20240408 | 134000 | 79574400450 | 48400 | 48300 | 48400 | 48250 | 560 |
| 330 | 20240408 | 133900 | 79547315850 | 48250 | 48200 | 48300 | 48150 | 1100 |
| 331 | 20240408 | 133800 | 79494231650 | 48200 | 48300 | 48400 | 48150 | 2590 |
| 332 | 20240408 | 133700 | 79369186400 | 48300 | 48350 | 48400 | 48300 | 1180 |
| 333 | 20240408 | 133600 | 79312115750 | 48350 | 48550 | 48550 | 48350 | 2342 |
| 334 | 20240408 | 133500 | 79198610250 | 48500 | 48500 | 48550 | 48500 | 717 |
| 335 | 20240408 | 133400 | 79163823000 | 48500 | 48450 | 48600 | 48450 | 2036 |
| 336 | 20240408 | 133300 | 79065057250 | 48450 | 48300 | 48450 | 48200 | 1889 |
| 337 | 20240408 | 133200 | 78973674650 | 48200 | 48100 | 48300 | 48100 | 1407 |
| 338 | 20240408 | 133100 | 78905853700 | 48100 | 48250 | 48250 | 48000 | 5192 |
| 339 | 20240408 | 133000 | 78656253200 | 48250 | 48200 | 48350 | 48200 | 3954 |
| 340 | 20240408 | 132900 | 78465301900 | 48150 | 48150 | 48200 | 48050 | 4516 |
| 341 | 20240408 | 132800 | 78247892700 | 48200 | 48150 | 48300 | 47950 | 11460 |
| 342 | 20240408 | 132700 | 77697190350 | 48300 | 48150 | 48300 | 48100 | 4854 |
| 343 | 20240408 | 132600 | 77463130950 | 48200 | 48150 | 48200 | 48150 | 2387 |
| 344 | 20240408 | 132500 | 77348189850 | 48200 | 48300 | 48300 | 48150 | 1824 |
| 345 | 20240408 | 132400 | 77260271550 | 48150 | 48250 | 48350 | 48150 | 3440 |
| 346 | 20240408 | 132300 | 77094341850 | 48250 | 48250 | 48300 | 48150 | 4368 |
| 347 | 20240408 | 132200 | 76883705000 | 48300 | 48450 | 48450 | 48250 | 3031 |
| 348 | 20240408 | 132100 | 76737313500 | 48450 | 48500 | 48550 | 48300 | 5089 |
| 349 | 20240408 | 132000 | 76491019100 | 48450 | 48550 | 48550 | 48450 | 672 |
| 350 | 20240408 | 131900 | 76458418950 | 48550 | 48450 | 48550 | 48400 | 2318 |
| 351 | 20240408 | 131800 | 76346102650 | 48500 | 48550 | 48600 | 48450 | 2781 |
| 352 | 20240408 | 131700 | 76211207450 | 48550 | 48700 | 48700 | 48550 | 2683 |
| 353 | 20240408 | 131600 | 76080846950 | 48700 | 48650 | 48700 | 48600 | 498 |
| 354 | 20240408 | 131500 | 76056624050 | 48650 | 48600 | 48700 | 48600 | 705 |
| 355 | 20240408 | 131400 | 76022331700 | 48650 | 48600 | 48650 | 48550 | 492 |
| 356 | 20240408 | 131300 | 75998421450 | 48550 | 48550 | 48600 | 48500 | 207 |
| 357 | 20240408 | 131200 | 75988376850 | 48500 | 48550 | 48600 | 48500 | 1804 |
| 358 | 20240408 | 131100 | 75900791250 | 48550 | 48550 | 48650 | 48550 | 924 |
| 359 | 20240408 | 131000 | 75855916650 | 48550 | 48650 | 48650 | 48500 | 1669 |
| 360 | 20240408 | 130900 | 75774869350 | 48650 | 48750 | 48800 | 48650 | 973 |
| 361 | 20240408 | 130800 | 75727492100 | 48800 | 48900 | 48900 | 48700 | 1855 |
| 362 | 20240408 | 130700 | 75636975000 | 48900 | 48950 | 49000 | 48900 | 290 |
| 363 | 20240408 | 130600 | 75622780550 | 48950 | 48900 | 49000 | 48900 | 527 |
| 364 | 20240408 | 130500 | 75596995500 | 48850 | 48950 | 48950 | 48850 | 598 |
| 365 | 20240408 | 130400 | 75567759600 | 48950 | 49000 | 49050 | 48900 | 187 |
| 366 | 20240408 | 130300 | 75558602400 | 49000 | 49100 | 49150 | 48950 | 1596 |
| 367 | 20240408 | 130200 | 75480296100 | 49100 | 49200 | 49250 | 49100 | 717 |
| 368 | 20240408 | 130100 | 75445026250 | 49200 | 49100 | 49300 | 49100 | 5581 |
| 369 | 20240408 | 130000 | 75170708650 | 49050 | 49000 | 49100 | 49000 | 1865 |
| 370 | 20240408 | 125900 | 75079242350 | 49000 | 48900 | 49050 | 48900 | 345 |
| 371 | 20240408 | 125800 | 75062337300 | 49000 | 48900 | 49000 | 48900 | 552 |
| 372 | 20240408 | 125700 | 75035301200 | 48900 | 48950 | 49000 | 48850 | 1123 |
| 373 | 20240408 | 125600 | 74980344650 | 48800 | 48800 | 48950 | 48800 | 620 |
| 374 | 20240408 | 125500 | 74950057000 | 48800 | 48750 | 49000 | 48750 | 479 |
| 375 | 20240408 | 125400 | 74926640300 | 48750 | 48800 | 48900 | 48750 | 485 |
| 376 | 20240408 | 125300 | 74902979650 | 48800 | 48900 | 48950 | 48800 | 1424 |
| 377 | 20240408 | 125200 | 74833434200 | 48900 | 48900 | 48950 | 48850 | 409 |
| 378 | 20240408 | 125100 | 74813436600 | 48850 | 48900 | 48900 | 48850 | 292 |
| 379 | 20240408 | 125000 | 74799172200 | 48900 | 49050 | 49050 | 48750 | 3459 |
| 380 | 20240408 | 124900 | 74629967850 | 49050 | 49100 | 49100 | 48950 | 1011 |
| 381 | 20240408 | 124800 | 74580414900 | 49050 | 49050 | 49100 | 48950 | 873 |
| 382 | 20240408 | 124700 | 74537616100 | 49000 | 49000 | 49000 | 48900 | 972 |
| 383 | 20240408 | 124600 | 74490043200 | 49000 | 49000 | 49000 | 48850 | 502 |
| 384 | 20240408 | 124500 | 74465454250 | 49000 | 48900 | 49000 | 48850 | 379 |
| 385 | 20240408 | 124400 | 74446913950 | 48850 | 48850 | 48950 | 48800 | 841 |
| 386 | 20240408 | 124300 | 74405825400 | 48800 | 48950 | 48950 | 48800 | 876 |
| 387 | 20240408 | 124200 | 74363042750 | 48950 | 49050 | 49050 | 48850 | 1092 |
| 388 | 20240408 | 124100 | 74309570400 | 49050 | 49200 | 49200 | 49000 | 1491 |
| 389 | 20240408 | 124000 | 74236325150 | 49150 | 48950 | 49200 | 48950 | 4545 |
| 390 | 20240408 | 123900 | 74013108550 | 48900 | 48900 | 49100 | 48900 | 1413 |
| 391 | 20240408 | 123800 | 73943946900 | 48950 | 48850 | 49000 | 48800 | 1677 |
| 392 | 20240408 | 123700 | 73861918050 | 48850 | 48800 | 48850 | 48800 | 688 |
| 393 | 20240408 | 123600 | 73828330450 | 48800 | 48700 | 48800 | 48600 | 845 |
| 394 | 20240408 | 123500 | 73787144500 | 48700 | 48600 | 48700 | 48550 | 1512 |
| 395 | 20240408 | 123400 | 73713599050 | 48600 | 48550 | 48600 | 48550 | 976 |
| 396 | 20240408 | 123300 | 73666194300 | 48550 | 48600 | 48600 | 48550 | 661 |
| 397 | 20240408 | 123200 | 73634089650 | 48550 | 48500 | 48600 | 48500 | 464 |
| 398 | 20240408 | 123100 | 73611551900 | 48500 | 48550 | 48600 | 48450 | 4671 |
| 399 | 20240408 | 123000 | 73384996950 | 48550 | 48550 | 48650 | 48500 | 1309 |
| 400 | 20240408 | 122900 | 73321426550 | 48550 | 48600 | 48600 | 48500 | 882 |
| 401 | 20240408 | 122800 | 73278647650 | 48500 | 48600 | 48650 | 48500 | 1245 |
| 402 | 20240408 | 122700 | 73218186050 | 48600 | 48600 | 48650 | 48550 | 999 |
| 403 | 20240408 | 122600 | 73169634600 | 48600 | 48500 | 48650 | 48450 | 817 |
| 404 | 20240408 | 122500 | 73129962950 | 48600 | 48550 | 48700 | 48350 | 6137 |
| 405 | 20240408 | 122400 | 72832648750 | 48500 | 48700 | 48700 | 48450 | 1534 |
| 406 | 20240408 | 122300 | 72758210900 | 48600 | 48850 | 48850 | 48500 | 7683 |
| 407 | 20240408 | 122200 | 72384999150 | 48800 | 48850 | 48850 | 48750 | 1001 |
| 408 | 20240408 | 122100 | 72336145050 | 48850 | 48900 | 48950 | 48800 | 1095 |
| 409 | 20240408 | 122000 | 72282645350 | 48950 | 48900 | 49000 | 48900 | 845 |
| 410 | 20240408 | 121900 | 72241317300 | 48800 | 48650 | 48950 | 48550 | 3773 |
| 411 | 20240408 | 121800 | 72057502250 | 48650 | 48750 | 48750 | 48450 | 10119 |
| 412 | 20240408 | 121700 | 71566485550 | 48800 | 49100 | 49100 | 48800 | 4374 |
| 413 | 20240408 | 121600 | 71352583150 | 49100 | 49000 | 49100 | 48950 | 692 |
| 414 | 20240408 | 121500 | 71318653400 | 49100 | 49000 | 49100 | 48950 | 1300 |
| 415 | 20240408 | 121400 | 71254942650 | 49050 | 49100 | 49100 | 49000 | 333 |
| 416 | 20240408 | 121300 | 71238613350 | 49100 | 49050 | 49100 | 48950 | 436 |
| 417 | 20240408 | 121200 | 71217234850 | 49050 | 48950 | 49050 | 48950 | 1556 |
| 418 | 20240408 | 121100 | 71141029750 | 49000 | 49000 | 49100 | 48950 | 613 |
| 419 | 20240408 | 121000 | 71111005100 | 49100 | 49100 | 49100 | 48950 | 2048 |
| 420 | 20240408 | 120900 | 71010660400 | 49050 | 49000 | 49100 | 48950 | 749 |
| 421 | 20240408 | 120800 | 70973942150 | 49000 | 48950 | 49050 | 48900 | 431 |
| 422 | 20240408 | 120700 | 70952828750 | 49000 | 49150 | 49200 | 48950 | 4471 |
| 423 | 20240408 | 120600 | 70733744700 | 49150 | 49050 | 49150 | 48900 | 1468 |
| 424 | 20240408 | 120500 | 70661870700 | 49050 | 49000 | 49150 | 49000 | 338 |
| 425 | 20240408 | 120400 | 70645278000 | 49000 | 49100 | 49200 | 49000 | 487 |
| 426 | 20240408 | 120300 | 70621357000 | 49050 | 49100 | 49100 | 49050 | 606 |
| 427 | 20240408 | 120200 | 70591622700 | 49100 | 48950 | 49300 | 48950 | 1182 |
| 428 | 20240408 | 120100 | 70533566750 | 48950 | 49050 | 49050 | 48950 | 1258 |
| 429 | 20240408 | 120000 | 70471934550 | 49000 | 49100 | 49150 | 49000 | 1210 |
| 430 | 20240408 | 115900 | 70412595050 | 49100 | 49250 | 49250 | 49100 | 1324 |
| 431 | 20240408 | 115800 | 70347511400 | 49200 | 49300 | 49350 | 49150 | 863 |
| 432 | 20240408 | 115700 | 70305044850 | 49300 | 49400 | 49400 | 49300 | 2955 |
| 433 | 20240408 | 115600 | 70159266450 | 49400 | 49250 | 49400 | 49200 | 1099 |
| 434 | 20240408 | 115500 | 70105104500 | 49300 | 49350 | 49350 | 49200 | 2106 |
| 435 | 20240408 | 115400 | 70001283050 | 49350 | 49200 | 49400 | 49150 | 1198 |
| 436 | 20240408 | 115300 | 69942205450 | 49200 | 49200 | 49250 | 49150 | 978 |
| 437 | 20240408 | 115200 | 69894119850 | 49200 | 49300 | 49400 | 49200 | 4060 |
| 438 | 20240408 | 115100 | 69694094650 | 49300 | 49250 | 49350 | 49150 | 1598 |
| 439 | 20240408 | 115000 | 69615382950 | 49200 | 49350 | 49350 | 49150 | 2171 |
| 440 | 20240408 | 114900 | 69508466000 | 49350 | 49050 | 49350 | 49050 | 3937 |
| 441 | 20240408 | 114800 | 69314710900 | 49050 | 49050 | 49150 | 49050 | 707 |
| 442 | 20240408 | 114700 | 69280018850 | 49050 | 49050 | 49150 | 48950 | 2035 |
| 443 | 20240408 | 114600 | 69180208350 | 49000 | 48900 | 49000 | 48900 | 840 |
| 444 | 20240408 | 114500 | 69139097000 | 48950 | 49100 | 49100 | 48900 | 496 |
| 445 | 20240408 | 114400 | 69114831500 | 49100 | 49100 | 49150 | 48900 | 5511 |
| 446 | 20240408 | 114300 | 68844591600 | 49100 | 49150 | 49250 | 49000 | 5233 |
| 447 | 20240408 | 114200 | 68587476900 | 49150 | 48900 | 49150 | 48800 | 3484 |
| 448 | 20240408 | 114100 | 68416908350 | 48900 | 48700 | 48900 | 48650 | 1314 |
| 449 | 20240408 | 114000 | 68352885400 | 48600 | 48800 | 48850 | 48600 | 2240 |
| 450 | 20240408 | 113900 | 68243763750 | 48800 | 48650 | 48850 | 48600 | 2196 |
| 451 | 20240408 | 113800 | 68136771400 | 48650 | 48500 | 48700 | 48500 | 3990 |
| 452 | 20240408 | 113700 | 67943154400 | 48550 | 48650 | 48650 | 48450 | 16634 |
| 453 | 20240408 | 113600 | 67136212200 | 48650 | 48700 | 48700 | 48600 | 4155 |
| 454 | 20240408 | 113500 | 66934118800 | 48750 | 48800 | 49050 | 48700 | 6902 |
| 455 | 20240408 | 113400 | 66597427150 | 48850 | 48750 | 48850 | 48700 | 5886 |
| 456 | 20240408 | 113300 | 66310345250 | 48700 | 48900 | 48950 | 48650 | 5750 |
| 457 | 20240408 | 113200 | 66029988050 | 48950 | 49000 | 49100 | 48900 | 3432 |
| 458 | 20240408 | 113100 | 65861856600 | 49050 | 49000 | 49150 | 49000 | 1941 |
| 459 | 20240408 | 113000 | 65766655500 | 49050 | 49050 | 49050 | 49000 | 533 |
| 460 | 20240408 | 112900 | 65740526800 | 49000 | 49150 | 49150 | 49000 | 1411 |
| 461 | 20240408 | 112800 | 65671351600 | 49100 | 49050 | 49150 | 48950 | 1681 |
| 462 | 20240408 | 112700 | 65588893250 | 49050 | 49150 | 49150 | 48900 | 7097 |
| 463 | 20240408 | 112600 | 65241078350 | 49150 | 49150 | 49150 | 49100 | 1327 |
| 464 | 20240408 | 112500 | 65175879400 | 49100 | 49200 | 49200 | 49050 | 3521 |
| 465 | 20240408 | 112400 | 65003060800 | 49200 | 49250 | 49300 | 49050 | 4889 |
| 466 | 20240408 | 112300 | 64762768700 | 49300 | 49250 | 49300 | 49200 | 1145 |
| 467 | 20240408 | 112200 | 64706372750 | 49250 | 49150 | 49400 | 49150 | 3242 |
| 468 | 20240408 | 112100 | 64546826950 | 49150 | 49200 | 49250 | 49100 | 4055 |
| 469 | 20240408 | 112000 | 64347497100 | 49150 | 49400 | 49450 | 49150 | 8569 |
| 470 | 20240408 | 111900 | 63924965800 | 49350 | 49550 | 49550 | 49350 | 8495 |
| 471 | 20240408 | 111800 | 63504995800 | 49550 | 49500 | 49650 | 49450 | 1404 |
| 472 | 20240408 | 111700 | 63435404650 | 49500 | 49650 | 49650 | 49450 | 3232 |
| 473 | 20240408 | 111600 | 63275379350 | 49600 | 49650 | 49750 | 49600 | 3665 |
| 474 | 20240408 | 111500 | 63093344650 | 49650 | 49650 | 49650 | 49550 | 1447 |
| 475 | 20240408 | 111400 | 63021524850 | 49600 | 49650 | 49700 | 49600 | 2353 |
| 476 | 20240408 | 111300 | 62904746600 | 49650 | 49500 | 49650 | 49400 | 2207 |
| 477 | 20240408 | 111200 | 62795552850 | 49500 | 49500 | 49550 | 49450 | 1642 |
| 478 | 20240408 | 111100 | 62714288050 | 49550 | 49400 | 49550 | 49350 | 2980 |
| 479 | 20240408 | 111000 | 62567010750 | 49400 | 49450 | 49450 | 49350 | 2155 |
| 480 | 20240408 | 110900 | 62460538150 | 49400 | 49450 | 49500 | 49200 | 7426 |
| 481 | 20240408 | 110800 | 62093928600 | 49450 | 49650 | 49750 | 49450 | 6684 |
| 482 | 20240408 | 110700 | 61762701250 | 49750 | 49750 | 49800 | 49650 | 3601 |
| 483 | 20240408 | 110600 | 61583615000 | 49800 | 49800 | 49950 | 49750 | 2138 |
| 484 | 20240408 | 110500 | 61477088500 | 49750 | 49750 | 49800 | 49650 | 2058 |
| 485 | 20240408 | 110400 | 61374737050 | 49750 | 49750 | 49750 | 49600 | 6241 |
| 486 | 20240408 | 110300 | 61064898700 | 49700 | 49850 | 49850 | 49650 | 7483 |
| 487 | 20240408 | 110200 | 60692817250 | 49850 | 49950 | 50000 | 49750 | 7010 |
| 488 | 20240408 | 110100 | 60343331100 | 50000 | 50200 | 50200 | 50000 | 10200 |
| 489 | 20240408 | 110000 | 59833075800 | 50200 | 50300 | 50500 | 50100 | 2943 |
| 490 | 20240408 | 105900 | 59685303500 | 50500 | 50300 | 50500 | 50200 | 1229 |
| 491 | 20240408 | 105800 | 59623497100 | 50300 | 50400 | 50500 | 50100 | 5998 |
| 492 | 20240408 | 105700 | 59322216000 | 50400 | 50500 | 50600 | 50400 | 1736 |
| 493 | 20240408 | 105600 | 59234572200 | 50500 | 50500 | 50700 | 50300 | 5492 |
| 494 | 20240408 | 105500 | 58956962500 | 50700 | 50300 | 50800 | 50300 | 5686 |
| 495 | 20240408 | 105400 | 58669726700 | 50300 | 50300 | 50400 | 50100 | 3886 |
| 496 | 20240408 | 105300 | 58474368800 | 50300 | 50100 | 50400 | 50100 | 6053 |
| 497 | 20240408 | 105200 | 58170612900 | 50100 | 50400 | 50500 | 50100 | 5102 |
| 498 | 20240408 | 105100 | 57914239300 | 50400 | 50500 | 50500 | 50100 | 12536 |
| 499 | 20240408 | 105000 | 57283638300 | 50500 | 50600 | 50800 | 50400 | 4037 |
| 500 | 20240408 | 104900 | 57079289700 | 50500 | 50500 | 50700 | 50300 | 7572 |
| 501 | 20240408 | 104800 | 56697332800 | 50600 | 50500 | 50700 | 50500 | 6336 |
| 502 | 20240408 | 104700 | 56376731100 | 50500 | 50600 | 50900 | 50500 | 7785 |
| 503 | 20240408 | 104600 | 55982680100 | 50600 | 50900 | 50900 | 50600 | 11313 |
| 504 | 20240408 | 104500 | 55408480600 | 50900 | 51200 | 51200 | 50800 | 6689 |
| 505 | 20240408 | 104400 | 55067810500 | 51100 | 51700 | 51700 | 51100 | 10187 |
| 506 | 20240408 | 104300 | 54542987800 | 51700 | 50800 | 51700 | 50600 | 19403 |
| 507 | 20240408 | 104200 | 53548389500 | 50700 | 50800 | 50900 | 50500 | 14377 |
| 508 | 20240408 | 104100 | 52819470400 | 50900 | 51000 | 51000 | 50600 | 12154 |
| 509 | 20240408 | 104000 | 52202265800 | 51000 | 51200 | 51300 | 50700 | 21060 |
| 510 | 20240408 | 103900 | 51128046500 | 51200 | 51600 | 51800 | 51100 | 26008 |
| 511 | 20240408 | 103800 | 49788261900 | 51700 | 51400 | 52000 | 51400 | 37045 |
| 512 | 20240408 | 103700 | 47871284000 | 51400 | 51900 | 52100 | 51300 | 48032 |
| 513 | 20240408 | 103600 | 45381982600 | 51800 | 50400 | 52000 | 50400 | 117809 |
| 514 | 20240408 | 103500 | 39333165000 | 50500 | 49700 | 50700 | 49600 | 74551 |
| 515 | 20240408 | 103400 | 35580521500 | 49700 | 49250 | 49700 | 49150 | 10537 |
| 516 | 20240408 | 103300 | 35058901800 | 49250 | 49150 | 49300 | 49100 | 1532 |
| 517 | 20240408 | 103200 | 34983508900 | 49200 | 49250 | 49250 | 48950 | 2448 |
| 518 | 20240408 | 103100 | 34863428400 | 49250 | 49150 | 49300 | 49100 | 2695 |
| 519 | 20240408 | 103000 | 34730818950 | 49150 | 49000 | 49150 | 49000 | 1266 |
| 520 | 20240408 | 102900 | 34668662600 | 49000 | 48900 | 49000 | 48900 | 1856 |
| 521 | 20240408 | 102800 | 34577822900 | 48950 | 48750 | 48950 | 48750 | 1135 |
| 522 | 20240408 | 102700 | 34522339650 | 48800 | 48750 | 48800 | 48600 | 1109 |
| 523 | 20240408 | 102600 | 34468354500 | 48800 | 48750 | 48850 | 48550 | 3336 |
| 524 | 20240408 | 102500 | 34305801750 | 48750 | 48600 | 48750 | 48450 | 6766 |
| 525 | 20240408 | 102400 | 33977406300 | 48550 | 48750 | 48800 | 48550 | 4703 |
| 526 | 20240408 | 102300 | 33748746650 | 48750 | 48800 | 48950 | 48750 | 5067 |
| 527 | 20240408 | 102200 | 33501407550 | 48850 | 48900 | 49150 | 48600 | 6583 |
| 528 | 20240408 | 102100 | 33180106800 | 48950 | 49000 | 49250 | 48950 | 3929 |
| 529 | 20240408 | 102000 | 32987450700 | 49050 | 49200 | 49250 | 48950 | 7300 |
| 530 | 20240408 | 101900 | 32629268150 | 49200 | 49300 | 49450 | 49200 | 1059 |
| 531 | 20240408 | 101800 | 32577116950 | 49300 | 49450 | 49450 | 49300 | 1770 |
| 532 | 20240408 | 101700 | 32489778400 | 49400 | 49450 | 49500 | 49400 | 1405 |
| 533 | 20240408 | 101600 | 32420326500 | 49450 | 49450 | 49550 | 49350 | 1710 |
| 534 | 20240408 | 101500 | 32335767350 | 49400 | 49350 | 49450 | 49350 | 668 |
| 535 | 20240408 | 101400 | 32302778250 | 49350 | 49400 | 49450 | 49300 | 646 |
| 536 | 20240408 | 101300 | 32270883050 | 49500 | 49250 | 49500 | 49250 | 4963 |
| 537 | 20240408 | 101200 | 32025723500 | 49200 | 49450 | 49450 | 49050 | 5365 |
| 538 | 20240408 | 101100 | 31761858100 | 49500 | 49800 | 49800 | 49350 | 8768 |
| 539 | 20240408 | 101000 | 31327444950 | 49800 | 49650 | 49800 | 49650 | 3492 |
| 540 | 20240408 | 100900 | 31153680200 | 49700 | 49600 | 49800 | 49600 | 1786 |
| 541 | 20240408 | 100800 | 31064786850 | 49800 | 49550 | 49800 | 49550 | 4100 |
| 542 | 20240408 | 100700 | 30861320800 | 49600 | 49550 | 49700 | 49550 | 839 |
| 543 | 20240408 | 100600 | 30819668000 | 49700 | 49550 | 49750 | 49450 | 3750 |
| 544 | 20240408 | 100500 | 30633680450 | 49550 | 49800 | 49800 | 49550 | 2773 |
| 545 | 20240408 | 100400 | 30496059850 | 49800 | 49850 | 49850 | 49600 | 4582 |
| 546 | 20240408 | 100300 | 30268240050 | 49850 | 49750 | 49900 | 49750 | 5139 |
| 547 | 20240408 | 100200 | 30012052350 | 49750 | 49650 | 49800 | 49650 | 4048 |
| 548 | 20240408 | 100100 | 29810641500 | 49700 | 49800 | 49800 | 49550 | 2841 |
| 549 | 20240408 | 100000 | 29669459350 | 49800 | 49600 | 49800 | 49550 | 9914 |
| 550 | 20240408 | 095900 | 29176653250 | 49600 | 49300 | 49650 | 49300 | 5197 |
| 551 | 20240408 | 095800 | 28919062100 | 49450 | 49300 | 49450 | 49200 | 3769 |
| 552 | 20240408 | 095700 | 28733084900 | 49300 | 49450 | 49450 | 49300 | 1463 |
| 553 | 20240408 | 095600 | 28660840150 | 49400 | 49500 | 49550 | 49250 | 7907 |
| 554 | 20240408 | 095500 | 28270373950 | 49500 | 49550 | 49600 | 49400 | 2737 |
| 555 | 20240408 | 095400 | 28134800500 | 49600 | 49600 | 49600 | 49500 | 3399 |
| 556 | 20240408 | 095300 | 27966263850 | 49600 | 49350 | 49600 | 49300 | 3461 |
| 557 | 20240408 | 095200 | 27794922450 | 49400 | 49400 | 49500 | 49300 | 1495 |
| 558 | 20240408 | 095100 | 27721116500 | 49400 | 49350 | 49550 | 49350 | 3579 |
| 559 | 20240408 | 095000 | 27544159250 | 49400 | 49500 | 49500 | 49300 | 1191 |
| 560 | 20240408 | 094900 | 27485273750 | 49500 | 49400 | 49500 | 49250 | 4467 |
| 561 | 20240408 | 094800 | 27264749850 | 49450 | 49200 | 49500 | 49200 | 3911 |
| 562 | 20240408 | 094700 | 27071852650 | 49200 | 49400 | 49400 | 49150 | 2050 |
| 563 | 20240408 | 094600 | 26970841000 | 49200 | 49500 | 49500 | 49200 | 9534 |
| 564 | 20240408 | 094500 | 26500290150 | 49500 | 49700 | 49800 | 49500 | 10978 |
| 565 | 20240408 | 094400 | 25954792650 | 49600 | 49850 | 49900 | 49350 | 14100 |
| 566 | 20240408 | 094300 | 25255199450 | 49850 | 49450 | 49850 | 49400 | 8588 |
| 567 | 20240408 | 094200 | 24828477350 | 49450 | 49250 | 49550 | 49250 | 6667 |
| 568 | 20240408 | 094100 | 24499090900 | 49150 | 49150 | 49300 | 49150 | 2262 |
| 569 | 20240408 | 094000 | 24387790400 | 49200 | 49100 | 49200 | 49050 | 2310 |
| 570 | 20240408 | 093900 | 24274278700 | 49100 | 49050 | 49200 | 49050 | 4580 |
| 571 | 20240408 | 093800 | 24049412550 | 49050 | 48900 | 49050 | 48900 | 2144 |
| 572 | 20240408 | 093700 | 23944473700 | 48900 | 48800 | 49000 | 48700 | 2470 |
| 573 | 20240408 | 093600 | 23823906150 | 48800 | 48600 | 48800 | 48600 | 2644 |
| 574 | 20240408 | 093500 | 23695155100 | 48650 | 48800 | 48800 | 48600 | 2077 |
| 575 | 20240408 | 093400 | 23594045500 | 48800 | 48650 | 49000 | 48600 | 4702 |
| 576 | 20240408 | 093300 | 23364831100 | 48650 | 48950 | 49000 | 48650 | 7415 |
| 577 | 20240408 | 093200 | 23003462800 | 48950 | 49100 | 49200 | 48950 | 3092 |
| 578 | 20240408 | 093100 | 22851625600 | 49100 | 49200 | 49250 | 49050 | 6025 |
| 579 | 20240408 | 093000 | 22555643550 | 49200 | 49500 | 49600 | 49150 | 12188 |
| 580 | 20240408 | 092900 | 21953103600 | 49600 | 49450 | 49750 | 49300 | 10014 |
| 581 | 20240408 | 092800 | 21456819450 | 49450 | 49400 | 49600 | 49150 | 14742 |
| 582 | 20240408 | 092700 | 20729270350 | 49450 | 49350 | 49500 | 49100 | 13058 |
| 583 | 20240408 | 092600 | 20084697750 | 49350 | 48650 | 49500 | 48600 | 5557 |
| 584 | 20240408 | 092500 | 19810997600 | 48600 | 49200 | 49300 | 48600 | 11477 |
| 585 | 20240408 | 092400 | 19247138950 | 49200 | 48600 | 49200 | 48550 | 9211 |
| 586 | 20240408 | 092300 | 18796701000 | 48650 | 48600 | 48650 | 48400 | 5840 |
| 587 | 20240408 | 092200 | 18513379550 | 48600 | 48650 | 48800 | 48500 | 8922 |
| 588 | 20240408 | 092100 | 18079387250 | 48700 | 48650 | 48800 | 48550 | 3571 |
| 589 | 20240408 | 092000 | 17905583150 | 48650 | 48800 | 48900 | 48300 | 5241 |
| 590 | 20240408 | 091900 | 17650894950 | 48850 | 48700 | 49150 | 48600 | 14605 |
| 591 | 20240408 | 091800 | 16937573300 | 48650 | 48150 | 48700 | 48150 | 9503 |
| 592 | 20240408 | 091700 | 16477282400 | 48200 | 47650 | 48250 | 47650 | 6586 |
| 593 | 20240408 | 091600 | 16160611100 | 47650 | 47750 | 47950 | 47650 | 9783 |
| 594 | 20240408 | 091500 | 15692579500 | 47750 | 47300 | 47750 | 47050 | 15118 |
| 595 | 20240408 | 091400 | 14977003550 | 47100 | 47750 | 47800 | 47100 | 13681 |
| 596 | 20240408 | 091300 | 14329202200 | 47650 | 47600 | 47850 | 47400 | 13136 |
| 597 | 20240408 | 091200 | 13704164700 | 47550 | 47950 | 48100 | 47550 | 6398 |
| 598 | 20240408 | 091100 | 13398202500 | 48100 | 47750 | 48100 | 47500 | 21611 |
| 599 | 20240408 | 091000 | 12368073400 | 47750 | 48150 | 48150 | 47700 | 23103 |
| 600 | 20240408 | 090900 | 11261234550 | 48100 | 48600 | 48700 | 48100 | 10431 |
| 601 | 20240408 | 090800 | 10756310450 | 48700 | 48650 | 48800 | 48450 | 5919 |
| 602 | 20240408 | 090700 | 10468148150 | 48700 | 49250 | 49450 | 48250 | 23868 |
| 603 | 20240408 | 090600 | 9300907700 | 49100 | 50000 | 50100 | 49000 | 26048 |
| 604 | 20240408 | 090500 | 8012963250 | 49850 | 49750 | 50300 | 49700 | 48040 |
| 605 | 20240408 | 090400 | 5613157150 | 49750 | 49200 | 49850 | 49100 | 41699 |
| 606 | 20240408 | 090300 | 3547655350 | 49200 | 48700 | 49250 | 48650 | 11898 |
| 607 | 20240408 | 090200 | 2964212250 | 49000 | 48900 | 49000 | 48200 | 19577 |
| 608 | 20240408 | 090100 | 2011341800 | 48900 | 48200 | 49000 | 48150 | 18462 |
| 609 | 20240408 | 090000 | 1113764900 | 48200 | 47450 | 48350 | 47400 | 22082 |