34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 192900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 3014 |
| 3 | 20240408 | 192800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20240408 | 192700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20240408 | 192600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20240408 | 192500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20240408 | 192400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20240408 | 192300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20240408 | 192200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20240408 | 192100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20240408 | 192000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20240408 | 191900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20240408 | 191800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20240408 | 191700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20240408 | 191600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20240408 | 191500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20240408 | 191400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20240408 | 191300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20240408 | 191200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20240408 | 191100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20240408 | 191000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20240408 | 190900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20240408 | 190800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20240408 | 190700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20240408 | 190600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20240408 | 190500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20240408 | 190400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20240408 | 190300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20240408 | 190200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20240408 | 190100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20240408 | 190000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20240408 | 185900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 3014 |
| 33 | 20240408 | 185800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20240408 | 185700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20240408 | 185600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20240408 | 185500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20240408 | 185400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20240408 | 185300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20240408 | 185200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20240408 | 185100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20240408 | 185000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20240408 | 184900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20240408 | 184800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20240408 | 184700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20240408 | 184600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20240408 | 184500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20240408 | 184400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20240408 | 184300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20240408 | 184200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20240408 | 184100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20240408 | 184000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20240408 | 183900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20240408 | 183800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20240408 | 183700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20240408 | 183600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20240408 | 183500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20240408 | 183400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20240408 | 183300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20240408 | 183200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20240408 | 183100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20240408 | 183000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20240408 | 182900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 3014 |
| 63 | 20240408 | 182800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20240408 | 182700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20240408 | 182600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20240408 | 182500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20240408 | 182400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20240408 | 182300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20240408 | 182200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20240408 | 182100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20240408 | 182000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20240408 | 181900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20240408 | 181800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20240408 | 181700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20240408 | 181600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20240408 | 181500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20240408 | 181400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20240408 | 181300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20240408 | 181200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20240408 | 181100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20240408 | 181000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20240408 | 180900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20240408 | 180800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20240408 | 180700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20240408 | 180600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20240408 | 180500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20240408 | 180400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20240408 | 180300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20240408 | 180200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20240408 | 180100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20240408 | 180000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20240408 | 175900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 3014 |
| 93 | 20240408 | 175800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20240408 | 175700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20240408 | 175600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20240408 | 175500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20240408 | 175400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20240408 | 175300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20240408 | 175200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20240408 | 175100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20240408 | 175000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20240408 | 174900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20240408 | 174800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20240408 | 174700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20240408 | 174600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20240408 | 174500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20240408 | 174400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20240408 | 174300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20240408 | 174200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20240408 | 174100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20240408 | 174000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20240408 | 173900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20240408 | 173800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20240408 | 173700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20240408 | 173600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20240408 | 173500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20240408 | 173400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20240408 | 173300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20240408 | 173200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20240408 | 173100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20240408 | 173000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20240408 | 172900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 3014 |
| 123 | 20240408 | 172800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20240408 | 172700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20240408 | 172600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20240408 | 172500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20240408 | 172400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20240408 | 172300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20240408 | 172200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20240408 | 172100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20240408 | 172000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20240408 | 171900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20240408 | 171800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20240408 | 171700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20240408 | 171600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20240408 | 171500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20240408 | 171400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20240408 | 171300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20240408 | 171200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20240408 | 171100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20240408 | 171000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20240408 | 170900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20240408 | 170800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20240408 | 170700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20240408 | 170600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20240408 | 170500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20240408 | 170400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20240408 | 170300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20240408 | 170200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20240408 | 170100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20240408 | 170000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20240408 | 165900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 3014 |
| 153 | 20240408 | 165800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20240408 | 165700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20240408 | 165600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20240408 | 165500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20240408 | 165400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20240408 | 165300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20240408 | 165200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20240408 | 165100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20240408 | 165000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20240408 | 164900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20240408 | 164800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20240408 | 164700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20240408 | 164600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20240408 | 164500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20240408 | 164400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20240408 | 164300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20240408 | 164200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20240408 | 164100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20240408 | 164000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20240408 | 163900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20240408 | 163800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20240408 | 163700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20240408 | 163600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20240408 | 163500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20240408 | 163400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20240408 | 163300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20240408 | 163200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20240408 | 163100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20240408 | 163000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20240408 | 162900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 3014 |
| 183 | 20240408 | 162800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20240408 | 162700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20240408 | 162600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20240408 | 162500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20240408 | 162400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20240408 | 162300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20240408 | 162200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20240408 | 162100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20240408 | 162000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20240408 | 161900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20240408 | 161800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20240408 | 161700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20240408 | 161600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20240408 | 161500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20240408 | 161400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20240408 | 161300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20240408 | 161200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20240408 | 161100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20240408 | 161000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20240408 | 160900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20240408 | 160800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20240408 | 160700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20240408 | 160600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20240408 | 160500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20240408 | 160400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20240408 | 160300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20240408 | 160200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20240408 | 160100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20240408 | 160000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20240408 | 155900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 3014 |
| 213 | 20240408 | 155800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20240408 | 155700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20240408 | 155600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20240408 | 155500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20240408 | 155400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20240408 | 155300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20240408 | 155200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20240408 | 155100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20240408 | 155000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20240408 | 154900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20240408 | 154800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20240408 | 154700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20240408 | 154600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20240408 | 154500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20240408 | 154400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20240408 | 154300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20240408 | 154200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 230 | 20240408 | 154100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 231 | 20240408 | 154000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 232 | 20240408 | 153900 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 233 | 20240408 | 153800 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 234 | 20240408 | 153700 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20240408 | 153600 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 236 | 20240408 | 153500 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20240408 | 153400 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20240408 | 153300 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20240408 | 153200 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 240 | 20240408 | 153100 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 241 | 20240408 | 153000 | 17646404850 | 35100 | 35100 | 35100 | 35100 | 3014 |
| 242 | 20240408 | 152900 | 17540613450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 243 | 20240408 | 152800 | 17540613450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20240408 | 152700 | 17540613450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20240408 | 152600 | 17540613450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20240408 | 152500 | 17540613450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 247 | 20240408 | 152400 | 17540613450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 248 | 20240408 | 152300 | 17540613450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 249 | 20240408 | 152200 | 17540613450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 250 | 20240408 | 152100 | 17540613450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 251 | 20240408 | 152000 | 17540613450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 252 | 20240408 | 151900 | 17540613450 | 35050 | 35150 | 35200 | 35050 | 778 |
| 253 | 20240408 | 151800 | 17513312700 | 35150 | 35050 | 35150 | 35000 | 659 |
| 254 | 20240408 | 151700 | 17490208000 | 35100 | 35100 | 35150 | 35000 | 2992 |
| 255 | 20240408 | 151600 | 17385305650 | 35100 | 35100 | 35150 | 35100 | 814 |
| 256 | 20240408 | 151500 | 17356730950 | 35150 | 35200 | 35200 | 35150 | 1471 |
| 257 | 20240408 | 151400 | 17305017500 | 35200 | 35200 | 35200 | 35200 | 467 |
| 258 | 20240408 | 151300 | 17288579100 | 35200 | 35200 | 35200 | 35150 | 438 |
| 259 | 20240408 | 151200 | 17273168350 | 35200 | 35150 | 35200 | 35150 | 322 |
| 260 | 20240408 | 151100 | 17261841150 | 35200 | 35200 | 35200 | 35200 | 545 |
| 261 | 20240408 | 151000 | 17242657150 | 35200 | 35200 | 35300 | 35200 | 322 |
| 262 | 20240408 | 150900 | 17231310500 | 35300 | 35200 | 35300 | 35200 | 617 |
| 263 | 20240408 | 150800 | 17209589000 | 35200 | 35200 | 35250 | 35200 | 1107 |
| 264 | 20240408 | 150700 | 17170615550 | 35200 | 35250 | 35300 | 35200 | 858 |
| 265 | 20240408 | 150600 | 17140381650 | 35250 | 35300 | 35300 | 35250 | 291 |
| 266 | 20240408 | 150500 | 17130122900 | 35300 | 35350 | 35350 | 35250 | 775 |
| 267 | 20240408 | 150400 | 17102740400 | 35350 | 35350 | 35350 | 35250 | 54 |
| 268 | 20240408 | 150300 | 17100836600 | 35250 | 35250 | 35350 | 35250 | 107 |
| 269 | 20240408 | 150200 | 17097057000 | 35300 | 35350 | 35350 | 35250 | 589 |
| 270 | 20240408 | 150100 | 17076270200 | 35350 | 35350 | 35350 | 35300 | 199 |
| 271 | 20240408 | 150000 | 17069237400 | 35350 | 35350 | 35350 | 35300 | 73 |
| 272 | 20240408 | 145900 | 17066656950 | 35350 | 35350 | 35400 | 35300 | 107 |
| 273 | 20240408 | 145800 | 17062873600 | 35350 | 35300 | 35350 | 35250 | 193 |
| 274 | 20240408 | 145700 | 17056060050 | 35300 | 35200 | 35300 | 35200 | 524 |
| 275 | 20240408 | 145600 | 17037571350 | 35300 | 35200 | 35300 | 35200 | 845 |
| 276 | 20240408 | 145500 | 17007826650 | 35200 | 35250 | 35300 | 35200 | 461 |
| 277 | 20240408 | 145400 | 16991577700 | 35300 | 35300 | 35300 | 35250 | 455 |
| 278 | 20240408 | 145300 | 16975530800 | 35300 | 35300 | 35350 | 35250 | 315 |
| 279 | 20240408 | 145200 | 16964414100 | 35300 | 35350 | 35350 | 35300 | 375 |
| 280 | 20240408 | 145100 | 16951174100 | 35400 | 35350 | 35400 | 35350 | 141 |
| 281 | 20240408 | 145000 | 16946189700 | 35300 | 35250 | 35350 | 35250 | 163 |
| 282 | 20240408 | 144900 | 16940435650 | 35300 | 35250 | 35300 | 35250 | 183 |
| 283 | 20240408 | 144800 | 16933979800 | 35300 | 35250 | 35300 | 35250 | 181 |
| 284 | 20240408 | 144700 | 16927595700 | 35200 | 35250 | 35250 | 35200 | 54 |
| 285 | 20240408 | 144600 | 16925693100 | 35250 | 35250 | 35300 | 35250 | 172 |
| 286 | 20240408 | 144500 | 16919629900 | 35250 | 35300 | 35300 | 35250 | 699 |
| 287 | 20240408 | 144400 | 16894987000 | 35300 | 35250 | 35300 | 35250 | 175 |
| 288 | 20240408 | 144300 | 16888817950 | 35300 | 35300 | 35300 | 35250 | 613 |
| 289 | 20240408 | 144200 | 16867205600 | 35250 | 35300 | 35300 | 35250 | 386 |
| 290 | 20240408 | 144100 | 16853598150 | 35250 | 35300 | 35350 | 35250 | 517 |
| 291 | 20240408 | 144000 | 16835350250 | 35300 | 35300 | 35350 | 35250 | 681 |
| 292 | 20240408 | 143900 | 16811308350 | 35350 | 35350 | 35350 | 35300 | 35 |
| 293 | 20240408 | 143800 | 16810072450 | 35350 | 35350 | 35350 | 35300 | 924 |
| 294 | 20240408 | 143700 | 16777454450 | 35300 | 35400 | 35400 | 35300 | 145 |
| 295 | 20240408 | 143600 | 16772332900 | 35400 | 35350 | 35400 | 35300 | 173 |
| 296 | 20240408 | 143500 | 16766219550 | 35350 | 35350 | 35400 | 35350 | 152 |
| 297 | 20240408 | 143400 | 16760845950 | 35350 | 35450 | 35450 | 35350 | 1640 |
| 298 | 20240408 | 143300 | 16702829050 | 35450 | 35500 | 35500 | 35450 | 243 |
| 299 | 20240408 | 143200 | 16694214450 | 35450 | 35450 | 35500 | 35450 | 378 |
| 300 | 20240408 | 143100 | 16680814150 | 35450 | 35500 | 35550 | 35450 | 1151 |
| 301 | 20240408 | 143000 | 16639940500 | 35550 | 35600 | 35600 | 35500 | 821 |
| 302 | 20240408 | 142900 | 16610774600 | 35600 | 35600 | 35600 | 35550 | 41 |
| 303 | 20240408 | 142800 | 16609315100 | 35600 | 35600 | 35600 | 35600 | 271 |
| 304 | 20240408 | 142700 | 16599667500 | 35600 | 35600 | 35600 | 35550 | 297 |
| 305 | 20240408 | 142600 | 16589108450 | 35600 | 35600 | 35600 | 35600 | 8 |
| 306 | 20240408 | 142500 | 16588823650 | 35600 | 35600 | 35600 | 35550 | 268 |
| 307 | 20240408 | 142400 | 16579286850 | 35600 | 35600 | 35600 | 35600 | 133 |
| 308 | 20240408 | 142300 | 16574552050 | 35600 | 35600 | 35600 | 35550 | 44 |
| 309 | 20240408 | 142200 | 16572987250 | 35550 | 35550 | 35600 | 35550 | 523 |
| 310 | 20240408 | 142100 | 16554389050 | 35600 | 35600 | 35600 | 35550 | 115 |
| 311 | 20240408 | 142000 | 16550300100 | 35600 | 35600 | 35600 | 35600 | 118 |
| 312 | 20240408 | 141900 | 16546099300 | 35600 | 35650 | 35650 | 35600 | 170 |
| 313 | 20240408 | 141800 | 16540040950 | 35650 | 35650 | 35650 | 35600 | 340 |
| 314 | 20240408 | 141700 | 16527936000 | 35650 | 35600 | 35650 | 35600 | 427 |
| 315 | 20240408 | 141600 | 16512717500 | 35650 | 35600 | 35650 | 35600 | 376 |
| 316 | 20240408 | 141500 | 16499330500 | 35650 | 35650 | 35650 | 35600 | 34 |
| 317 | 20240408 | 141400 | 16498119450 | 35650 | 35600 | 35650 | 35600 | 203 |
| 318 | 20240408 | 141300 | 16490891000 | 35600 | 35650 | 35650 | 35600 | 410 |
| 319 | 20240408 | 141200 | 16476292150 | 35650 | 35650 | 35650 | 35600 | 63 |
| 320 | 20240408 | 141100 | 16474048550 | 35650 | 35750 | 35750 | 35650 | 568 |
| 321 | 20240408 | 141000 | 16453779850 | 35750 | 35800 | 35800 | 35750 | 360 |
| 322 | 20240408 | 140900 | 16440907700 | 35800 | 35750 | 35850 | 35750 | 558 |
| 323 | 20240408 | 140800 | 16420932200 | 35750 | 35800 | 35800 | 35750 | 438 |
| 324 | 20240408 | 140700 | 16405268150 | 35800 | 35800 | 35850 | 35800 | 642 |
| 325 | 20240408 | 140600 | 16382283350 | 35850 | 35650 | 35850 | 35650 | 509 |
| 326 | 20240408 | 140500 | 16364063250 | 35800 | 35800 | 35850 | 35650 | 1415 |
| 327 | 20240408 | 140400 | 16313452350 | 35800 | 35750 | 35800 | 35750 | 987 |
| 328 | 20240408 | 140300 | 16278163800 | 35700 | 35550 | 35700 | 35550 | 1332 |
| 329 | 20240408 | 140200 | 16230685050 | 35550 | 35500 | 35550 | 35500 | 179 |
| 330 | 20240408 | 140100 | 16224322100 | 35550 | 35500 | 35550 | 35500 | 82 |
| 331 | 20240408 | 140000 | 16221407100 | 35500 | 35500 | 35550 | 35500 | 490 |
| 332 | 20240408 | 135900 | 16204000250 | 35500 | 35500 | 35550 | 35450 | 418 |
| 333 | 20240408 | 135800 | 16189162050 | 35450 | 35500 | 35500 | 35400 | 173 |
| 334 | 20240408 | 135700 | 16183026050 | 35450 | 35450 | 35500 | 35400 | 1057 |
| 335 | 20240408 | 135600 | 16145556750 | 35400 | 35450 | 35500 | 35400 | 239 |
| 336 | 20240408 | 135500 | 16137079350 | 35400 | 35400 | 35450 | 35400 | 237 |
| 337 | 20240408 | 135400 | 16128686650 | 35400 | 35400 | 35400 | 35350 | 72 |
| 338 | 20240408 | 135300 | 16126138150 | 35400 | 35350 | 35400 | 35350 | 58 |
| 339 | 20240408 | 135200 | 16124086300 | 35400 | 35350 | 35400 | 35350 | 112 |
| 340 | 20240408 | 135100 | 16120125950 | 35350 | 35350 | 35400 | 35350 | 15 |
| 341 | 20240408 | 135000 | 16119595200 | 35300 | 35350 | 35400 | 35300 | 127 |
| 342 | 20240408 | 134900 | 16115111450 | 35300 | 35350 | 35350 | 35300 | 88 |
| 343 | 20240408 | 134800 | 16112002650 | 35350 | 35350 | 35350 | 35300 | 36 |
| 344 | 20240408 | 134700 | 16110730450 | 35300 | 35300 | 35450 | 35250 | 79 |
| 345 | 20240408 | 134600 | 16107944600 | 35350 | 35250 | 35450 | 35250 | 261 |
| 346 | 20240408 | 134500 | 16098717600 | 35250 | 35350 | 35350 | 35250 | 666 |
| 347 | 20240408 | 134400 | 16075222150 | 35350 | 35350 | 35350 | 35300 | 109 |
| 348 | 20240408 | 134300 | 16071373300 | 35350 | 35350 | 35400 | 35300 | 62 |
| 349 | 20240408 | 134200 | 16069181400 | 35400 | 35400 | 35400 | 35350 | 97 |
| 350 | 20240408 | 134100 | 16065751850 | 35350 | 35350 | 35400 | 35300 | 87 |
| 351 | 20240408 | 134000 | 16062676850 | 35300 | 35300 | 35350 | 35300 | 69 |
| 352 | 20240408 | 133900 | 16060241050 | 35250 | 35300 | 35300 | 35250 | 60 |
| 353 | 20240408 | 133800 | 16058123500 | 35300 | 35300 | 35350 | 35250 | 79 |
| 354 | 20240408 | 133700 | 16055337200 | 35300 | 35300 | 35350 | 35250 | 105 |
| 355 | 20240408 | 133600 | 16051633900 | 35350 | 35350 | 35350 | 35250 | 563 |
| 356 | 20240408 | 133500 | 16031770550 | 35350 | 35300 | 35350 | 35300 | 40 |
| 357 | 20240408 | 133400 | 16030356800 | 35250 | 35300 | 35300 | 35250 | 170 |
| 358 | 20240408 | 133300 | 16024360200 | 35300 | 35350 | 35350 | 35300 | 64 |
| 359 | 20240408 | 133200 | 16022100500 | 35300 | 35300 | 35300 | 35250 | 162 |
| 360 | 20240408 | 133100 | 16016382100 | 35300 | 35300 | 35300 | 35250 | 98 |
| 361 | 20240408 | 133000 | 16012926900 | 35300 | 35250 | 35350 | 35250 | 22 |
| 362 | 20240408 | 132900 | 16012150350 | 35250 | 35250 | 35250 | 35200 | 557 |
| 363 | 20240408 | 132800 | 15992524650 | 35250 | 35250 | 35300 | 35250 | 273 |
| 364 | 20240408 | 132700 | 15982901000 | 35250 | 35250 | 35300 | 35250 | 209 |
| 365 | 20240408 | 132600 | 15975533550 | 35250 | 35300 | 35350 | 35250 | 116 |
| 366 | 20240408 | 132500 | 15971439300 | 35350 | 35250 | 35350 | 35200 | 248 |
| 367 | 20240408 | 132400 | 15962693000 | 35250 | 35250 | 35250 | 35250 | 10 |
| 368 | 20240408 | 132300 | 15962340500 | 35250 | 35300 | 35350 | 35250 | 1084 |
| 369 | 20240408 | 132200 | 15924092650 | 35250 | 35300 | 35300 | 35250 | 103 |
| 370 | 20240408 | 132100 | 15920457100 | 35300 | 35250 | 35300 | 35250 | 283 |
| 371 | 20240408 | 132000 | 15910467850 | 35250 | 35250 | 35350 | 35200 | 723 |
| 372 | 20240408 | 131900 | 15884980100 | 35250 | 35250 | 35350 | 35200 | 1648 |
| 373 | 20240408 | 131800 | 15826898300 | 35300 | 35450 | 35450 | 35250 | 5702 |
| 374 | 20240408 | 131700 | 15625372650 | 35450 | 35400 | 35450 | 35400 | 36 |
| 375 | 20240408 | 131600 | 15624097400 | 35400 | 35400 | 35500 | 35400 | 64 |
| 376 | 20240408 | 131500 | 15621831050 | 35400 | 35450 | 35500 | 35400 | 983 |
| 377 | 20240408 | 131400 | 15586983700 | 35450 | 35500 | 35500 | 35450 | 1093 |
| 378 | 20240408 | 131300 | 15548236750 | 35450 | 35500 | 35500 | 35450 | 35 |
| 379 | 20240408 | 131200 | 15546994650 | 35500 | 35500 | 35600 | 35500 | 286 |
| 380 | 20240408 | 131100 | 15536841550 | 35550 | 35550 | 35600 | 35500 | 330 |
| 381 | 20240408 | 131000 | 15525112100 | 35550 | 35550 | 35550 | 35550 | 148 |
| 382 | 20240408 | 130900 | 15519850700 | 35500 | 35550 | 35600 | 35500 | 976 |
| 383 | 20240408 | 130800 | 15485155650 | 35550 | 35550 | 35550 | 35550 | 659 |
| 384 | 20240408 | 130700 | 15461728200 | 35600 | 35600 | 35600 | 35550 | 481 |
| 385 | 20240408 | 130600 | 15444612400 | 35600 | 35550 | 35600 | 35550 | 73 |
| 386 | 20240408 | 130500 | 15442014100 | 35550 | 35500 | 35550 | 35450 | 576 |
| 387 | 20240408 | 130400 | 15421546650 | 35550 | 35550 | 35550 | 35500 | 108 |
| 388 | 20240408 | 130300 | 15417712300 | 35450 | 35500 | 35500 | 35450 | 32 |
| 389 | 20240408 | 130200 | 15416577400 | 35500 | 35500 | 35500 | 35450 | 202 |
| 390 | 20240408 | 130100 | 15409411400 | 35550 | 35550 | 35550 | 35500 | 243 |
| 391 | 20240408 | 130000 | 15400775650 | 35500 | 35550 | 35550 | 35500 | 138 |
| 392 | 20240408 | 125900 | 15395873050 | 35550 | 35500 | 35550 | 35500 | 201 |
| 393 | 20240408 | 125800 | 15388735650 | 35550 | 35550 | 35550 | 35550 | 25 |
| 394 | 20240408 | 125700 | 15387846900 | 35500 | 35550 | 35550 | 35500 | 361 |
| 395 | 20240408 | 125600 | 15375031250 | 35500 | 35500 | 35550 | 35500 | 430 |
| 396 | 20240408 | 125500 | 15359764550 | 35500 | 35450 | 35500 | 35450 | 104 |
| 397 | 20240408 | 125400 | 15356075250 | 35500 | 35500 | 35500 | 35450 | 30 |
| 398 | 20240408 | 125300 | 15355011350 | 35450 | 35500 | 35500 | 35450 | 132 |
| 399 | 20240408 | 125200 | 15350331600 | 35450 | 35450 | 35500 | 35450 | 62 |
| 400 | 20240408 | 125100 | 15348131900 | 35450 | 35450 | 35500 | 35450 | 189 |
| 401 | 20240408 | 125000 | 15341427900 | 35500 | 35500 | 35500 | 35500 | 5 |
| 402 | 20240408 | 124900 | 15341250400 | 35500 | 35500 | 35500 | 35500 | 425 |
| 403 | 20240408 | 124800 | 15326162900 | 35500 | 35450 | 35500 | 35450 | 328 |
| 404 | 20240408 | 124700 | 15314534550 | 35450 | 35400 | 35450 | 35400 | 7 |
| 405 | 20240408 | 124600 | 15314286450 | 35400 | 35450 | 35450 | 35400 | 422 |
| 406 | 20240408 | 124500 | 15299328150 | 35450 | 35500 | 35600 | 35450 | 1732 |
| 407 | 20240408 | 124400 | 15237851000 | 35550 | 35600 | 35600 | 35550 | 15 |
| 408 | 20240408 | 124300 | 15237317550 | 35550 | 35550 | 35600 | 35500 | 237 |
| 409 | 20240408 | 124200 | 15228895750 | 35550 | 35500 | 35550 | 35500 | 126 |
| 410 | 20240408 | 124100 | 15224422050 | 35500 | 35500 | 35500 | 35450 | 217 |
| 411 | 20240408 | 124000 | 15216729050 | 35500 | 35500 | 35500 | 35450 | 192 |
| 412 | 20240408 | 123900 | 15209922500 | 35500 | 35500 | 35500 | 35500 | 88 |
| 413 | 20240408 | 123800 | 15206798500 | 35450 | 35400 | 35450 | 35400 | 145 |
| 414 | 20240408 | 123700 | 15201658500 | 35450 | 35450 | 35450 | 35400 | 145 |
| 415 | 20240408 | 123600 | 15196525050 | 35450 | 35450 | 35450 | 35400 | 146 |
| 416 | 20240408 | 123500 | 15191349600 | 35450 | 35400 | 35450 | 35400 | 157 |
| 417 | 20240408 | 123400 | 15185788100 | 35450 | 35450 | 35450 | 35400 | 340 |
| 418 | 20240408 | 123300 | 15173751550 | 35400 | 35500 | 35500 | 35400 | 56 |
| 419 | 20240408 | 123200 | 15171763950 | 35500 | 35500 | 35500 | 35450 | 281 |
| 420 | 20240408 | 123100 | 15161801650 | 35500 | 35550 | 35550 | 35500 | 79 |
| 421 | 20240408 | 123000 | 15158993800 | 35500 | 35450 | 35550 | 35450 | 14 |
| 422 | 20240408 | 122900 | 15158497250 | 35450 | 35500 | 35500 | 35450 | 619 |
| 423 | 20240408 | 122800 | 15136541250 | 35550 | 35500 | 35550 | 35500 | 559 |
| 424 | 20240408 | 122700 | 15116696650 | 35550 | 35600 | 35600 | 35550 | 88 |
| 425 | 20240408 | 122600 | 15113567600 | 35600 | 35600 | 35600 | 35600 | 11 |
| 426 | 20240408 | 122500 | 15113176000 | 35600 | 35650 | 35650 | 35600 | 114 |
| 427 | 20240408 | 122400 | 15109116950 | 35700 | 35700 | 35700 | 35700 | 1 |
| 428 | 20240408 | 122300 | 15109081250 | 35600 | 35700 | 35700 | 35600 | 584 |
| 429 | 20240408 | 122200 | 15088280350 | 35700 | 35600 | 35700 | 35600 | 542 |
| 430 | 20240408 | 122100 | 15068945200 | 35600 | 35650 | 35650 | 35550 | 124 |
| 431 | 20240408 | 122000 | 15064529900 | 35650 | 35600 | 35650 | 35550 | 170 |
| 432 | 20240408 | 121900 | 15058482450 | 35650 | 35550 | 35650 | 35550 | 139 |
| 433 | 20240408 | 121800 | 15053535350 | 35550 | 35700 | 35700 | 35550 | 81 |
| 434 | 20240408 | 121700 | 15050653450 | 35650 | 35550 | 35650 | 35550 | 258 |
| 435 | 20240408 | 121600 | 15041465700 | 35650 | 35600 | 35650 | 35550 | 324 |
| 436 | 20240408 | 121500 | 15029941300 | 35600 | 35700 | 35700 | 35600 | 71 |
| 437 | 20240408 | 121400 | 15027411800 | 35700 | 35600 | 35750 | 35600 | 1312 |
| 438 | 20240408 | 121300 | 14980593300 | 35600 | 35550 | 35600 | 35550 | 133 |
| 439 | 20240408 | 121200 | 14975863500 | 35550 | 35500 | 35550 | 35500 | 117 |
| 440 | 20240408 | 121100 | 14971706750 | 35500 | 35450 | 35500 | 35400 | 97 |
| 441 | 20240408 | 121000 | 14968268450 | 35500 | 35400 | 35550 | 35400 | 453 |
| 442 | 20240408 | 120900 | 14952228600 | 35400 | 35450 | 35500 | 35400 | 232 |
| 443 | 20240408 | 120800 | 14944002250 | 35450 | 35450 | 35450 | 35400 | 276 |
| 444 | 20240408 | 120700 | 14934231650 | 35400 | 35450 | 35450 | 35400 | 724 |
| 445 | 20240408 | 120600 | 14908592850 | 35450 | 35450 | 35500 | 35400 | 410 |
| 446 | 20240408 | 120500 | 14894065350 | 35450 | 35500 | 35500 | 35450 | 227 |
| 447 | 20240408 | 120400 | 14886010950 | 35500 | 35500 | 35550 | 35450 | 138 |
| 448 | 20240408 | 120300 | 14881116900 | 35500 | 35550 | 35550 | 35400 | 615 |
| 449 | 20240408 | 120200 | 14859313600 | 35450 | 35450 | 35450 | 35450 | 26 |
| 450 | 20240408 | 120100 | 14858391900 | 35450 | 35550 | 35600 | 35450 | 767 |
| 451 | 20240408 | 120000 | 14831152050 | 35600 | 35650 | 35650 | 35600 | 102 |
| 452 | 20240408 | 115900 | 14827520650 | 35700 | 35600 | 35700 | 35600 | 62 |
| 453 | 20240408 | 115800 | 14825311650 | 35600 | 35600 | 35700 | 35600 | 276 |
| 454 | 20240408 | 115700 | 14815481000 | 35650 | 35650 | 35700 | 35550 | 568 |
| 455 | 20240408 | 115600 | 14795217500 | 35650 | 35650 | 35700 | 35650 | 457 |
| 456 | 20240408 | 115500 | 14778925300 | 35650 | 35750 | 35750 | 35650 | 429 |
| 457 | 20240408 | 115400 | 14763610150 | 35800 | 35700 | 35800 | 35650 | 308 |
| 458 | 20240408 | 115300 | 14752601900 | 35700 | 35650 | 35700 | 35650 | 574 |
| 459 | 20240408 | 115200 | 14732123400 | 35650 | 35600 | 35650 | 35600 | 128 |
| 460 | 20240408 | 115100 | 14727565000 | 35600 | 35500 | 35600 | 35500 | 948 |
| 461 | 20240408 | 115000 | 14693905450 | 35500 | 35400 | 35550 | 35400 | 208 |
| 462 | 20240408 | 114900 | 14686514300 | 35500 | 35500 | 35500 | 35400 | 835 |
| 463 | 20240408 | 114800 | 14656878050 | 35350 | 35550 | 35550 | 35350 | 664 |
| 464 | 20240408 | 114700 | 14633357250 | 35550 | 35550 | 35550 | 35350 | 6116 |
| 465 | 20240408 | 114600 | 14416423150 | 35600 | 35600 | 35650 | 35550 | 405 |
| 466 | 20240408 | 114500 | 14402012150 | 35650 | 35650 | 35650 | 35600 | 160 |
| 467 | 20240408 | 114400 | 14396308800 | 35650 | 35700 | 35700 | 35650 | 272 |
| 468 | 20240408 | 114300 | 14386611650 | 35650 | 35600 | 35650 | 35600 | 478 |
| 469 | 20240408 | 114200 | 14369594550 | 35600 | 35650 | 35700 | 35550 | 1767 |
| 470 | 20240408 | 114100 | 14306659900 | 35700 | 35750 | 35750 | 35700 | 364 |
| 471 | 20240408 | 114000 | 14293659400 | 35750 | 35900 | 35900 | 35750 | 620 |
| 472 | 20240408 | 113900 | 14271476450 | 35900 | 35850 | 35900 | 35850 | 261 |
| 473 | 20240408 | 113800 | 14262119300 | 35850 | 35900 | 35900 | 35850 | 113 |
| 474 | 20240408 | 113700 | 14258066650 | 35900 | 35850 | 35900 | 35850 | 305 |
| 475 | 20240408 | 113600 | 14247122150 | 35900 | 35900 | 35900 | 35900 | 73 |
| 476 | 20240408 | 113500 | 14244501450 | 35950 | 35950 | 35950 | 35800 | 594 |
| 477 | 20240408 | 113400 | 14223147450 | 35950 | 35750 | 36100 | 35750 | 997 |
| 478 | 20240408 | 113300 | 14187383900 | 35750 | 35900 | 35900 | 35650 | 4115 |
| 479 | 20240408 | 113200 | 14040177250 | 35900 | 36050 | 36050 | 35900 | 763 |
| 480 | 20240408 | 113100 | 14012747500 | 36000 | 36000 | 36000 | 35950 | 92 |
| 481 | 20240408 | 113000 | 14009435700 | 36000 | 36050 | 36050 | 36000 | 231 |
| 482 | 20240408 | 112900 | 14001119200 | 36000 | 35950 | 36050 | 35950 | 195 |
| 483 | 20240408 | 112800 | 13994101300 | 36000 | 36050 | 36050 | 35950 | 444 |
| 484 | 20240408 | 112700 | 13978120100 | 36050 | 36050 | 36050 | 36000 | 205 |
| 485 | 20240408 | 112600 | 13970731900 | 36100 | 36100 | 36100 | 36050 | 239 |
| 486 | 20240408 | 112500 | 13962115000 | 36100 | 36050 | 36100 | 36050 | 124 |
| 487 | 20240408 | 112400 | 13957643000 | 36100 | 36150 | 36150 | 36050 | 152 |
| 488 | 20240408 | 112300 | 13952154200 | 36150 | 36150 | 36150 | 36100 | 248 |
| 489 | 20240408 | 112200 | 13943200650 | 36150 | 36150 | 36200 | 36100 | 548 |
| 490 | 20240408 | 112100 | 13923399350 | 36100 | 36100 | 36150 | 36050 | 70 |
| 491 | 20240408 | 112000 | 13920874100 | 36150 | 36200 | 36200 | 36050 | 60 |
| 492 | 20240408 | 111900 | 13918707550 | 36100 | 36000 | 36100 | 35950 | 33 |
| 493 | 20240408 | 111800 | 13917519100 | 36000 | 35950 | 36000 | 35950 | 161 |
| 494 | 20240408 | 111700 | 13911730950 | 36000 | 36050 | 36050 | 35900 | 238 |
| 495 | 20240408 | 111600 | 13903173150 | 36000 | 36150 | 36150 | 35950 | 1574 |
| 496 | 20240408 | 111500 | 13846467700 | 36150 | 36150 | 36150 | 36100 | 788 |
| 497 | 20240408 | 111400 | 13818010750 | 36150 | 36200 | 36200 | 36150 | 835 |
| 498 | 20240408 | 111300 | 13787788350 | 36200 | 36200 | 36200 | 36150 | 893 |
| 499 | 20240408 | 111200 | 13755479600 | 36200 | 36250 | 36250 | 36200 | 171 |
| 500 | 20240408 | 111100 | 13749287150 | 36250 | 36300 | 36300 | 36250 | 930 |
| 501 | 20240408 | 111000 | 13715529500 | 36350 | 36350 | 36350 | 36300 | 365 |
| 502 | 20240408 | 110900 | 13702262000 | 36350 | 36300 | 36350 | 36300 | 2457 |
| 503 | 20240408 | 110800 | 13613062350 | 36250 | 36150 | 36250 | 36100 | 726 |
| 504 | 20240408 | 110700 | 13586823400 | 36100 | 36100 | 36100 | 36050 | 655 |
| 505 | 20240408 | 110600 | 13563184600 | 36100 | 36100 | 36150 | 36050 | 631 |
| 506 | 20240408 | 110500 | 13540423700 | 36100 | 36100 | 36150 | 36050 | 279 |
| 507 | 20240408 | 110400 | 13530351650 | 36050 | 36050 | 36100 | 36000 | 749 |
| 508 | 20240408 | 110300 | 13503366200 | 36100 | 36050 | 36150 | 36000 | 1157 |
| 509 | 20240408 | 110200 | 13461685850 | 36050 | 36050 | 36100 | 36050 | 960 |
| 510 | 20240408 | 110100 | 13427077200 | 36100 | 36200 | 36200 | 36050 | 852 |
| 511 | 20240408 | 110000 | 13396294200 | 36200 | 36250 | 36250 | 36150 | 758 |
| 512 | 20240408 | 105900 | 13368854000 | 36250 | 36250 | 36300 | 36200 | 514 |
| 513 | 20240408 | 105800 | 13350229700 | 36300 | 36350 | 36450 | 36300 | 660 |
| 514 | 20240408 | 105700 | 13326224750 | 36450 | 36350 | 36450 | 36350 | 326 |
| 515 | 20240408 | 105600 | 13314373950 | 36400 | 36450 | 36500 | 36400 | 1442 |
| 516 | 20240408 | 105500 | 13261874550 | 36450 | 36350 | 36450 | 36300 | 1267 |
| 517 | 20240408 | 105400 | 13215808500 | 36350 | 36200 | 36400 | 36200 | 543 |
| 518 | 20240408 | 105300 | 13196091750 | 36200 | 36300 | 36350 | 36200 | 647 |
| 519 | 20240408 | 105200 | 13172613600 | 36350 | 36250 | 36400 | 36150 | 228 |
| 520 | 20240408 | 105100 | 13164334850 | 36150 | 36350 | 36350 | 36100 | 138 |
| 521 | 20240408 | 105000 | 13159341600 | 36200 | 36300 | 36400 | 36200 | 570 |
| 522 | 20240408 | 104900 | 13138661300 | 36400 | 36250 | 36400 | 36250 | 309 |
| 523 | 20240408 | 104800 | 13127453100 | 36300 | 36250 | 36300 | 36200 | 1363 |
| 524 | 20240408 | 104700 | 13078095750 | 36250 | 36100 | 36250 | 36100 | 1489 |
| 525 | 20240408 | 104600 | 13024185150 | 36100 | 36050 | 36100 | 35850 | 2565 |
| 526 | 20240408 | 104500 | 12931955950 | 36100 | 36150 | 36150 | 36050 | 1462 |
| 527 | 20240408 | 104400 | 12879221550 | 36150 | 36200 | 36200 | 36050 | 117 |
| 528 | 20240408 | 104300 | 12874992150 | 36200 | 36300 | 36300 | 36000 | 5119 |
| 529 | 20240408 | 104200 | 12690229500 | 36350 | 36500 | 36500 | 36300 | 1131 |
| 530 | 20240408 | 104100 | 12649118300 | 36450 | 36400 | 36500 | 36400 | 446 |
| 531 | 20240408 | 104000 | 12632857250 | 36500 | 36700 | 36800 | 36450 | 2844 |
| 532 | 20240408 | 103900 | 12528747800 | 36750 | 36750 | 36850 | 36700 | 2472 |
| 533 | 20240408 | 103800 | 12437855150 | 36850 | 36750 | 36850 | 36700 | 6118 |
| 534 | 20240408 | 103700 | 12212717150 | 36800 | 36800 | 36850 | 36650 | 3746 |
| 535 | 20240408 | 103600 | 12074966450 | 36850 | 36850 | 36850 | 36750 | 2947 |
| 536 | 20240408 | 103500 | 11966476150 | 36850 | 36850 | 36850 | 36750 | 5704 |
| 537 | 20240408 | 103400 | 11756543300 | 36800 | 36750 | 36850 | 36700 | 6526 |
| 538 | 20240408 | 103300 | 11516474200 | 36800 | 36800 | 36800 | 36700 | 3347 |
| 539 | 20240408 | 103200 | 11393372050 | 36750 | 36700 | 36800 | 36600 | 3859 |
| 540 | 20240408 | 103100 | 11251662450 | 36650 | 36750 | 36800 | 36550 | 6719 |
| 541 | 20240408 | 103000 | 11004817150 | 36750 | 36650 | 36750 | 36600 | 2553 |
| 542 | 20240408 | 102900 | 10911115100 | 36650 | 36700 | 36750 | 36600 | 5752 |
| 543 | 20240408 | 102800 | 10700127600 | 36700 | 36400 | 36700 | 36400 | 5333 |
| 544 | 20240408 | 102700 | 10505189300 | 36500 | 36550 | 36550 | 36400 | 1762 |
| 545 | 20240408 | 102600 | 10440940800 | 36550 | 36300 | 36550 | 36300 | 1737 |
| 546 | 20240408 | 102500 | 10377547050 | 36250 | 36150 | 36250 | 36050 | 3710 |
| 547 | 20240408 | 102400 | 10243421400 | 36150 | 36300 | 36300 | 36150 | 1897 |
| 548 | 20240408 | 102300 | 10174751500 | 36300 | 36450 | 36550 | 36200 | 3773 |
| 549 | 20240408 | 102200 | 10037564850 | 36400 | 36100 | 36650 | 36050 | 7800 |
| 550 | 20240408 | 102100 | 9753749850 | 36050 | 35850 | 36100 | 35750 | 4072 |
| 551 | 20240408 | 102000 | 9607755750 | 35900 | 36200 | 36200 | 35700 | 7146 |
| 552 | 20240408 | 101900 | 9351495550 | 36100 | 36450 | 36750 | 36000 | 19078 |
| 553 | 20240408 | 101800 | 8654531400 | 36500 | 36400 | 36500 | 36350 | 1363 |
| 554 | 20240408 | 101700 | 8604871050 | 36400 | 36400 | 36450 | 36400 | 1492 |
| 555 | 20240408 | 101600 | 8550561150 | 36450 | 36400 | 36500 | 36400 | 1588 |
| 556 | 20240408 | 101500 | 8492727450 | 36400 | 36600 | 36650 | 36300 | 4996 |
| 557 | 20240408 | 101400 | 8310322000 | 36600 | 36650 | 36700 | 36550 | 1950 |
| 558 | 20240408 | 101300 | 8238887250 | 36650 | 36650 | 36700 | 36600 | 6047 |
| 559 | 20240408 | 101200 | 8017247850 | 36650 | 36450 | 36700 | 36450 | 11013 |
| 560 | 20240408 | 101100 | 7614508200 | 36450 | 36350 | 36450 | 36250 | 5369 |
| 561 | 20240408 | 101000 | 7419431450 | 36350 | 36300 | 36400 | 36300 | 258 |
| 562 | 20240408 | 100900 | 7410046000 | 36250 | 36450 | 36500 | 36250 | 1991 |
| 563 | 20240408 | 100800 | 7337562500 | 36500 | 36450 | 36500 | 36400 | 3677 |
| 564 | 20240408 | 100700 | 7203519050 | 36450 | 36400 | 36500 | 36350 | 6740 |
| 565 | 20240408 | 100600 | 6957952150 | 36400 | 36300 | 36400 | 36250 | 2543 |
| 566 | 20240408 | 100500 | 6865581100 | 36300 | 36200 | 36350 | 36100 | 1650 |
| 567 | 20240408 | 100400 | 6805793200 | 36200 | 36100 | 36200 | 36050 | 1271 |
| 568 | 20240408 | 100300 | 6759820000 | 36100 | 36100 | 36200 | 36050 | 1273 |
| 569 | 20240408 | 100200 | 6713750650 | 36200 | 36000 | 36200 | 36000 | 673 |
| 570 | 20240408 | 100100 | 6689492700 | 36000 | 36200 | 36300 | 36000 | 4231 |
| 571 | 20240408 | 100000 | 6536503850 | 36200 | 36250 | 36250 | 36200 | 2563 |
| 572 | 20240408 | 095900 | 6443687800 | 36250 | 36450 | 36450 | 36100 | 3570 |
| 573 | 20240408 | 095800 | 6314286750 | 36450 | 36050 | 36450 | 36000 | 7485 |
| 574 | 20240408 | 095700 | 6042931750 | 36100 | 35950 | 36100 | 35850 | 1843 |
| 575 | 20240408 | 095600 | 5976546700 | 36000 | 35950 | 36100 | 35850 | 1243 |
| 576 | 20240408 | 095500 | 5931797100 | 36000 | 36100 | 36100 | 36000 | 1621 |
| 577 | 20240408 | 095400 | 5873403350 | 36100 | 36100 | 36100 | 35950 | 1646 |
| 578 | 20240408 | 095300 | 5814097550 | 36050 | 36000 | 36150 | 35900 | 1560 |
| 579 | 20240408 | 095200 | 5757865550 | 36050 | 36100 | 36150 | 36050 | 1006 |
| 580 | 20240408 | 095100 | 5721551600 | 36100 | 36100 | 36200 | 36050 | 2067 |
| 581 | 20240408 | 095000 | 5646959050 | 36200 | 36000 | 36200 | 36000 | 4516 |
| 582 | 20240408 | 094900 | 5483948150 | 35950 | 35750 | 36000 | 35700 | 2333 |
| 583 | 20240408 | 094800 | 5400113700 | 35750 | 35750 | 35800 | 35600 | 788 |
| 584 | 20240408 | 094700 | 5371968500 | 35700 | 35450 | 35700 | 35450 | 3149 |
| 585 | 20240408 | 094600 | 5260191150 | 35450 | 35650 | 35800 | 35450 | 813 |
| 586 | 20240408 | 094500 | 5231307950 | 35650 | 35700 | 35950 | 35600 | 1397 |
| 587 | 20240408 | 094400 | 5181485600 | 35950 | 35700 | 35950 | 35650 | 1278 |
| 588 | 20240408 | 094300 | 5135646000 | 35650 | 35650 | 35700 | 35600 | 440 |
| 589 | 20240408 | 094200 | 5119959650 | 35650 | 35600 | 35650 | 35600 | 228 |
| 590 | 20240408 | 094100 | 5111842800 | 35500 | 35550 | 35600 | 35500 | 675 |
| 591 | 20240408 | 094000 | 5087869050 | 35550 | 35600 | 35700 | 35550 | 627 |
| 592 | 20240408 | 093900 | 5065535150 | 35600 | 35400 | 35700 | 35400 | 1005 |
| 593 | 20240408 | 093800 | 5029753300 | 35300 | 35450 | 35600 | 35300 | 2353 |
| 594 | 20240408 | 093700 | 4946422200 | 35500 | 35600 | 35600 | 35450 | 582 |
| 595 | 20240408 | 093600 | 4925738900 | 35550 | 35500 | 35600 | 35400 | 1226 |
| 596 | 20240408 | 093500 | 4882256750 | 35500 | 35600 | 35600 | 35450 | 675 |
| 597 | 20240408 | 093400 | 4858283100 | 35600 | 35400 | 35650 | 35400 | 5013 |
| 598 | 20240408 | 093300 | 4680454000 | 35400 | 35600 | 35650 | 35400 | 2837 |
| 599 | 20240408 | 093200 | 4579698400 | 35650 | 35750 | 35750 | 35650 | 1058 |
| 600 | 20240408 | 093100 | 4541950750 | 35750 | 35850 | 35850 | 35750 | 1050 |
| 601 | 20240408 | 093000 | 4504369350 | 35850 | 35850 | 35900 | 35850 | 493 |
| 602 | 20240408 | 092900 | 4486692550 | 35700 | 35950 | 36000 | 35700 | 2093 |
| 603 | 20240408 | 092800 | 4411637100 | 35900 | 35800 | 35900 | 35750 | 2125 |
| 604 | 20240408 | 092700 | 4335494000 | 35800 | 35900 | 35950 | 35800 | 1297 |
| 605 | 20240408 | 092600 | 4288954900 | 35950 | 35850 | 35950 | 35800 | 689 |
| 606 | 20240408 | 092500 | 4264253100 | 35850 | 35850 | 35850 | 35700 | 1765 |
| 607 | 20240408 | 092400 | 4201136250 | 35850 | 36000 | 36000 | 35850 | 489 |
| 608 | 20240408 | 092300 | 4183602800 | 35850 | 35750 | 36000 | 35700 | 2486 |
| 609 | 20240408 | 092200 | 4094628350 | 36000 | 35600 | 36000 | 35600 | 3308 |
| 610 | 20240408 | 092100 | 3976506100 | 35600 | 35900 | 35900 | 35550 | 2713 |
| 611 | 20240408 | 092000 | 3879618850 | 35900 | 36150 | 36200 | 35900 | 4651 |
| 612 | 20240408 | 091900 | 3712152350 | 36150 | 36300 | 36300 | 36150 | 2516 |
| 613 | 20240408 | 091800 | 3621038050 | 36300 | 36400 | 36450 | 36250 | 2974 |
| 614 | 20240408 | 091700 | 3513003150 | 36350 | 36500 | 36550 | 36350 | 6297 |
| 615 | 20240408 | 091600 | 3283625400 | 36500 | 36600 | 36600 | 36450 | 4112 |
| 616 | 20240408 | 091500 | 3133465900 | 36600 | 36550 | 36650 | 36500 | 5001 |
| 617 | 20240408 | 091400 | 2950637950 | 36600 | 36600 | 36700 | 36550 | 4390 |
| 618 | 20240408 | 091300 | 2789899900 | 36550 | 36600 | 36750 | 36550 | 4073 |
| 619 | 20240408 | 091200 | 2640734550 | 36700 | 36750 | 36750 | 36600 | 4431 |
| 620 | 20240408 | 091100 | 2478172800 | 36750 | 36850 | 36950 | 36450 | 18509 |
| 621 | 20240408 | 091000 | 1798332400 | 36850 | 36600 | 36900 | 36300 | 14686 |
| 622 | 20240408 | 090900 | 1260512000 | 36600 | 36000 | 36600 | 35900 | 10365 |
| 623 | 20240408 | 090800 | 884483600 | 36000 | 35850 | 36000 | 35700 | 3739 |
| 624 | 20240408 | 090700 | 750384900 | 35800 | 35650 | 35800 | 35650 | 2522 |
| 625 | 20240408 | 090600 | 660238650 | 35750 | 35500 | 35750 | 35450 | 2049 |
| 626 | 20240408 | 090500 | 587210250 | 35500 | 35550 | 35650 | 35450 | 1209 |
| 627 | 20240408 | 090400 | 544270600 | 35600 | 35550 | 35650 | 35500 | 824 |
| 628 | 20240408 | 090300 | 514977900 | 35650 | 35700 | 35750 | 35600 | 3085 |
| 629 | 20240408 | 090200 | 404979800 | 35650 | 35700 | 35700 | 35600 | 1324 |
| 630 | 20240408 | 090100 | 357802800 | 35600 | 35900 | 36000 | 35600 | 3053 |
| 631 | 20240408 | 090000 | 248543950 | 35900 | 35700 | 35900 | 35600 | 6958 |