31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 183200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 16309 |
| 3 | 20240405 | 183100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240405 | 183000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240405 | 182900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240405 | 182800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240405 | 182700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240405 | 182600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240405 | 182500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240405 | 182400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240405 | 182300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240405 | 182200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240405 | 182100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240405 | 182000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240405 | 181900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240405 | 181800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240405 | 181700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240405 | 181600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240405 | 181500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240405 | 181400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240405 | 181300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240405 | 181200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240405 | 181100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240405 | 181000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240405 | 180900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240405 | 180800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240405 | 180700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240405 | 180600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240405 | 180500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240405 | 180400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240405 | 180300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240405 | 180200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 16309 |
| 33 | 20240405 | 180100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240405 | 180000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240405 | 175900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240405 | 175800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240405 | 175700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240405 | 175600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240405 | 175500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240405 | 175400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240405 | 175300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240405 | 175200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240405 | 175100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240405 | 175000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240405 | 174900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240405 | 174800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240405 | 174700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240405 | 174600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240405 | 174500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240405 | 174400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240405 | 174300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240405 | 174200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240405 | 174100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240405 | 174000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240405 | 173900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240405 | 173800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240405 | 173700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240405 | 173600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240405 | 173500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240405 | 173400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240405 | 173300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240405 | 173200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 16309 |
| 63 | 20240405 | 173100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240405 | 173000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240405 | 172900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240405 | 172800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240405 | 172700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240405 | 172600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240405 | 172500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240405 | 172400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240405 | 172300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240405 | 172200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240405 | 172100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240405 | 172000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240405 | 171900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240405 | 171800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240405 | 171700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240405 | 171600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240405 | 171500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240405 | 171400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240405 | 171300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240405 | 171200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240405 | 171100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240405 | 171000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240405 | 170900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240405 | 170800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240405 | 170700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240405 | 170600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240405 | 170500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240405 | 170400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240405 | 170300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240405 | 170200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 16309 |
| 93 | 20240405 | 170100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240405 | 170000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240405 | 165900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240405 | 165800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240405 | 165700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240405 | 165600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240405 | 165500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240405 | 165400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240405 | 165300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240405 | 165200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240405 | 165100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240405 | 165000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240405 | 164900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240405 | 164800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240405 | 164700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240405 | 164600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240405 | 164500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240405 | 164400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240405 | 164300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240405 | 164200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240405 | 164100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240405 | 164000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240405 | 163900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240405 | 163800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240405 | 163700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240405 | 163600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240405 | 163500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240405 | 163400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240405 | 163300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240405 | 163200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 16309 |
| 123 | 20240405 | 163100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240405 | 163000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240405 | 162900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240405 | 162800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240405 | 162700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240405 | 162600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240405 | 162500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240405 | 162400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240405 | 162300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240405 | 162200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240405 | 162100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240405 | 162000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240405 | 161900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240405 | 161800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240405 | 161700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240405 | 161600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240405 | 161500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240405 | 161400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240405 | 161300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240405 | 161200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240405 | 161100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240405 | 161000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240405 | 160900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240405 | 160800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240405 | 160700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240405 | 160600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240405 | 160500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240405 | 160400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240405 | 160300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240405 | 160200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 16309 |
| 153 | 20240405 | 160100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240405 | 160000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240405 | 155900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240405 | 155800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240405 | 155700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240405 | 155600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240405 | 155500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240405 | 155400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240405 | 155300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240405 | 155200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240405 | 155100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240405 | 155000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240405 | 154900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240405 | 154800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240405 | 154700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240405 | 154600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240405 | 154500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240405 | 154400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240405 | 154300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240405 | 154200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240405 | 154100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240405 | 154000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240405 | 153900 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240405 | 153800 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240405 | 153700 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240405 | 153600 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240405 | 153500 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240405 | 153400 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240405 | 153300 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240405 | 153200 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 16309 |
| 183 | 20240405 | 153100 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240405 | 153000 | 13340882100 | 43950 | 43950 | 43950 | 43950 | 16309 |
| 185 | 20240405 | 152900 | 12624101550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240405 | 152800 | 12624101550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240405 | 152700 | 12624101550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240405 | 152600 | 12624101550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240405 | 152500 | 12624101550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240405 | 152400 | 12624101550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240405 | 152300 | 12624101550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240405 | 152200 | 12624101550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240405 | 152100 | 12624101550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240405 | 152000 | 12624101550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240405 | 151900 | 12624101550 | 44000 | 44000 | 44050 | 44000 | 720 |
| 196 | 20240405 | 151800 | 12592418950 | 44050 | 44000 | 44050 | 44000 | 724 |
| 197 | 20240405 | 151700 | 12560561200 | 44000 | 44000 | 44050 | 43950 | 955 |
| 198 | 20240405 | 151600 | 12518540150 | 44000 | 44000 | 44050 | 44000 | 2314 |
| 199 | 20240405 | 151500 | 12416720450 | 44000 | 44000 | 44050 | 44000 | 170 |
| 200 | 20240405 | 151400 | 12409237450 | 44000 | 44050 | 44050 | 44000 | 2759 |
| 201 | 20240405 | 151300 | 12287809050 | 44000 | 44000 | 44050 | 44000 | 1674 |
| 202 | 20240405 | 151200 | 12214148300 | 44000 | 44000 | 44050 | 44000 | 1025 |
| 203 | 20240405 | 151100 | 12169047150 | 44000 | 44000 | 44050 | 44000 | 442 |
| 204 | 20240405 | 151000 | 12149583950 | 44000 | 44000 | 44050 | 44000 | 394 |
| 205 | 20240405 | 150900 | 12132246950 | 44000 | 44000 | 44050 | 44000 | 1065 |
| 206 | 20240405 | 150800 | 12085384000 | 44050 | 44000 | 44050 | 44000 | 176 |
| 207 | 20240405 | 150700 | 12077632900 | 44000 | 44000 | 44050 | 44000 | 242 |
| 208 | 20240405 | 150600 | 12066979550 | 44000 | 44000 | 44050 | 44000 | 183 |
| 209 | 20240405 | 150500 | 12058921650 | 44000 | 44000 | 44050 | 44000 | 548 |
| 210 | 20240405 | 150400 | 12034792950 | 44000 | 44050 | 44050 | 44000 | 198 |
| 211 | 20240405 | 150300 | 12026076900 | 44050 | 44000 | 44050 | 44000 | 24 |
| 212 | 20240405 | 150200 | 12025019950 | 44000 | 44000 | 44050 | 44000 | 4798 |
| 213 | 20240405 | 150100 | 11813890300 | 44000 | 44050 | 44050 | 44000 | 589 |
| 214 | 20240405 | 150000 | 11787960400 | 44100 | 44100 | 44100 | 44050 | 1388 |
| 215 | 20240405 | 145900 | 11726816550 | 44050 | 44050 | 44050 | 44050 | 57 |
| 216 | 20240405 | 145800 | 11724305700 | 44050 | 44050 | 44100 | 44050 | 1030 |
| 217 | 20240405 | 145700 | 11678934150 | 44050 | 44050 | 44050 | 44050 | 35 |
| 218 | 20240405 | 145600 | 11677392400 | 44050 | 44050 | 44100 | 44050 | 151 |
| 219 | 20240405 | 145500 | 11670737000 | 44050 | 44050 | 44050 | 44050 | 7 |
| 220 | 20240405 | 145400 | 11670428650 | 44050 | 44050 | 44100 | 44050 | 295 |
| 221 | 20240405 | 145300 | 11657423550 | 44050 | 44050 | 44100 | 44050 | 81 |
| 222 | 20240405 | 145200 | 11653854950 | 44050 | 44100 | 44100 | 44050 | 1181 |
| 223 | 20240405 | 145100 | 11601800450 | 44100 | 44050 | 44100 | 44050 | 206 |
| 224 | 20240405 | 145000 | 11592718400 | 44100 | 44050 | 44100 | 44050 | 254 |
| 225 | 20240405 | 144900 | 11581522850 | 44050 | 44100 | 44100 | 44050 | 130 |
| 226 | 20240405 | 144800 | 11575794650 | 44100 | 44050 | 44100 | 44050 | 379 |
| 227 | 20240405 | 144700 | 11559098850 | 44050 | 44050 | 44100 | 44050 | 262 |
| 228 | 20240405 | 144600 | 11547557650 | 44050 | 44050 | 44050 | 44050 | 41 |
| 229 | 20240405 | 144500 | 11545751600 | 44050 | 44050 | 44100 | 44050 | 628 |
| 230 | 20240405 | 144400 | 11518087900 | 44050 | 44050 | 44100 | 44050 | 148 |
| 231 | 20240405 | 144300 | 11511567300 | 44100 | 44050 | 44100 | 44050 | 162 |
| 232 | 20240405 | 144200 | 11504429900 | 44050 | 44100 | 44100 | 44050 | 603 |
| 233 | 20240405 | 144100 | 11477865250 | 44100 | 44050 | 44100 | 44050 | 204 |
| 234 | 20240405 | 144000 | 11468878850 | 44100 | 44100 | 44100 | 44050 | 30 |
| 235 | 20240405 | 143900 | 11467556000 | 44150 | 44100 | 44150 | 44050 | 512 |
| 236 | 20240405 | 143800 | 11444982300 | 44150 | 44100 | 44150 | 44100 | 97 |
| 237 | 20240405 | 143700 | 11440701800 | 44100 | 44050 | 44150 | 44050 | 306 |
| 238 | 20240405 | 143600 | 11427200700 | 44100 | 44100 | 44100 | 44050 | 306 |
| 239 | 20240405 | 143500 | 11413707450 | 44100 | 44100 | 44100 | 44100 | 211 |
| 240 | 20240405 | 143400 | 11404402350 | 44100 | 44150 | 44150 | 44100 | 286 |
| 241 | 20240405 | 143300 | 11391789700 | 44150 | 44100 | 44150 | 44100 | 91 |
| 242 | 20240405 | 143200 | 11387772300 | 44100 | 44100 | 44100 | 44050 | 248 |
| 243 | 20240405 | 143100 | 11376837100 | 44100 | 44050 | 44100 | 44050 | 46 |
| 244 | 20240405 | 143000 | 11374808700 | 44100 | 44100 | 44150 | 44100 | 684 |
| 245 | 20240405 | 142900 | 11344622250 | 44100 | 44100 | 44100 | 44050 | 613 |
| 246 | 20240405 | 142800 | 11317589050 | 44100 | 44100 | 44100 | 44050 | 425 |
| 247 | 20240405 | 142700 | 11298848850 | 44050 | 44100 | 44100 | 44050 | 17 |
| 248 | 20240405 | 142600 | 11298099900 | 44100 | 44150 | 44150 | 44050 | 2045 |
| 249 | 20240405 | 142500 | 11207959850 | 44100 | 44100 | 44150 | 44100 | 200 |
| 250 | 20240405 | 142400 | 11199139400 | 44100 | 44150 | 44150 | 44100 | 424 |
| 251 | 20240405 | 142300 | 11180440950 | 44100 | 44100 | 44100 | 44100 | 22 |
| 252 | 20240405 | 142200 | 11179470750 | 44100 | 44150 | 44150 | 44100 | 201 |
| 253 | 20240405 | 142100 | 11170604000 | 44150 | 44100 | 44150 | 44100 | 100 |
| 254 | 20240405 | 142000 | 11166193900 | 44100 | 44150 | 44150 | 44050 | 122 |
| 255 | 20240405 | 141900 | 11160818750 | 44100 | 44050 | 44150 | 44050 | 274 |
| 256 | 20240405 | 141800 | 11148733800 | 44050 | 44100 | 44150 | 44050 | 842 |
| 257 | 20240405 | 141700 | 11111595400 | 44100 | 44200 | 44200 | 44100 | 1541 |
| 258 | 20240405 | 141600 | 11043577700 | 44200 | 44200 | 44200 | 44150 | 344 |
| 259 | 20240405 | 141500 | 11028382600 | 44200 | 44200 | 44200 | 44150 | 61 |
| 260 | 20240405 | 141400 | 11025686900 | 44200 | 44200 | 44200 | 44150 | 90 |
| 261 | 20240405 | 141300 | 11021711600 | 44150 | 44150 | 44150 | 44100 | 368 |
| 262 | 20240405 | 141200 | 11005472350 | 44150 | 44100 | 44150 | 44100 | 745 |
| 263 | 20240405 | 141100 | 10972582150 | 44100 | 44100 | 44100 | 44100 | 12 |
| 264 | 20240405 | 141000 | 10972052950 | 44100 | 44150 | 44150 | 44100 | 41 |
| 265 | 20240405 | 140900 | 10970244250 | 44150 | 44100 | 44150 | 44100 | 235 |
| 266 | 20240405 | 140800 | 10959880050 | 44100 | 44050 | 44100 | 44000 | 466 |
| 267 | 20240405 | 140700 | 10939363100 | 44050 | 44000 | 44050 | 44000 | 423 |
| 268 | 20240405 | 140600 | 10920732450 | 44050 | 44050 | 44050 | 44000 | 173 |
| 269 | 20240405 | 140500 | 10913113100 | 44050 | 44050 | 44050 | 44000 | 189 |
| 270 | 20240405 | 140400 | 10904790300 | 44050 | 44000 | 44050 | 44000 | 260 |
| 271 | 20240405 | 140300 | 10893344100 | 44050 | 44050 | 44050 | 44000 | 201 |
| 272 | 20240405 | 140200 | 10884490950 | 44050 | 44050 | 44050 | 44000 | 469 |
| 273 | 20240405 | 140100 | 10863834750 | 44000 | 44100 | 44100 | 44000 | 1548 |
| 274 | 20240405 | 140000 | 10795644050 | 44050 | 44100 | 44100 | 44050 | 366 |
| 275 | 20240405 | 135900 | 10779503700 | 44100 | 44050 | 44100 | 44050 | 37 |
| 276 | 20240405 | 135800 | 10777872050 | 44050 | 44100 | 44100 | 44050 | 66 |
| 277 | 20240405 | 135700 | 10774963250 | 44050 | 44150 | 44150 | 44050 | 96 |
| 278 | 20240405 | 135600 | 10770732800 | 44050 | 44100 | 44150 | 44050 | 290 |
| 279 | 20240405 | 135500 | 10757957600 | 44100 | 44100 | 44100 | 44100 | 2 |
| 280 | 20240405 | 135400 | 10757869400 | 44050 | 44050 | 44100 | 44050 | 1037 |
| 281 | 20240405 | 135300 | 10712140200 | 44050 | 44050 | 44050 | 44050 | 51 |
| 282 | 20240405 | 135200 | 10709893650 | 44050 | 44100 | 44100 | 44050 | 204 |
| 283 | 20240405 | 135100 | 10700907400 | 44050 | 44050 | 44050 | 44050 | 149 |
| 284 | 20240405 | 135000 | 10694343950 | 44050 | 44050 | 44100 | 44050 | 32 |
| 285 | 20240405 | 134900 | 10692934300 | 44050 | 44050 | 44100 | 44050 | 231 |
| 286 | 20240405 | 134800 | 10682758650 | 44050 | 44100 | 44100 | 44050 | 74 |
| 287 | 20240405 | 134700 | 10679495550 | 44050 | 44000 | 44050 | 44000 | 206 |
| 288 | 20240405 | 134600 | 10670421650 | 44050 | 44050 | 44100 | 44000 | 398 |
| 289 | 20240405 | 134500 | 10652900700 | 44000 | 44000 | 44050 | 44000 | 367 |
| 290 | 20240405 | 134400 | 10636737300 | 44000 | 44050 | 44050 | 44000 | 160 |
| 291 | 20240405 | 134300 | 10629696000 | 44050 | 44000 | 44050 | 44000 | 195 |
| 292 | 20240405 | 134200 | 10621113900 | 44050 | 44000 | 44050 | 44000 | 370 |
| 293 | 20240405 | 134100 | 10604830400 | 44100 | 44050 | 44100 | 44050 | 52 |
| 294 | 20240405 | 134000 | 10602538700 | 44050 | 44050 | 44100 | 44000 | 543 |
| 295 | 20240405 | 133900 | 10578619550 | 44050 | 44050 | 44100 | 44050 | 701 |
| 296 | 20240405 | 133800 | 10547713450 | 44050 | 44050 | 44050 | 44050 | 97 |
| 297 | 20240405 | 133700 | 10543440600 | 44050 | 44050 | 44050 | 44050 | 396 |
| 298 | 20240405 | 133600 | 10525996800 | 44050 | 44050 | 44100 | 44050 | 173 |
| 299 | 20240405 | 133500 | 10518376050 | 44100 | 44050 | 44100 | 44000 | 1370 |
| 300 | 20240405 | 133400 | 10458084950 | 44050 | 44100 | 44100 | 44050 | 1115 |
| 301 | 20240405 | 133300 | 10408968700 | 44050 | 44100 | 44150 | 44050 | 704 |
| 302 | 20240405 | 133200 | 10377901950 | 44050 | 44100 | 44100 | 44050 | 364 |
| 303 | 20240405 | 133100 | 10361850200 | 44100 | 44100 | 44100 | 44100 | 15 |
| 304 | 20240405 | 133000 | 10361188700 | 44100 | 44100 | 44150 | 44050 | 796 |
| 305 | 20240405 | 132900 | 10326085250 | 44100 | 44100 | 44150 | 44050 | 517 |
| 306 | 20240405 | 132800 | 10303285450 | 44150 | 44150 | 44150 | 44100 | 625 |
| 307 | 20240405 | 132700 | 10275691950 | 44150 | 44050 | 44150 | 44050 | 1125 |
| 308 | 20240405 | 132600 | 10226098750 | 44050 | 44050 | 44100 | 44050 | 557 |
| 309 | 20240405 | 132500 | 10201560400 | 44100 | 44150 | 44150 | 44100 | 29 |
| 310 | 20240405 | 132400 | 10200281200 | 44150 | 44100 | 44150 | 44100 | 253 |
| 311 | 20240405 | 132300 | 10189122900 | 44100 | 44100 | 44150 | 44050 | 167 |
| 312 | 20240405 | 132200 | 10181760400 | 44050 | 44150 | 44150 | 44050 | 546 |
| 313 | 20240405 | 132100 | 10157684850 | 44100 | 44050 | 44150 | 44050 | 465 |
| 314 | 20240405 | 132000 | 10137180600 | 44150 | 44100 | 44150 | 44050 | 70 |
| 315 | 20240405 | 131900 | 10134096650 | 44150 | 44100 | 44150 | 44050 | 523 |
| 316 | 20240405 | 131800 | 10111036550 | 44100 | 44100 | 44100 | 44050 | 371 |
| 317 | 20240405 | 131700 | 10094685650 | 44100 | 44150 | 44150 | 44100 | 742 |
| 318 | 20240405 | 131600 | 10061963300 | 44100 | 44100 | 44150 | 44100 | 539 |
| 319 | 20240405 | 131500 | 10038167650 | 44050 | 44100 | 44100 | 44050 | 409 |
| 320 | 20240405 | 131400 | 10020138000 | 44050 | 44100 | 44150 | 44050 | 1586 |
| 321 | 20240405 | 131300 | 9950197100 | 44100 | 44150 | 44150 | 44100 | 46 |
| 322 | 20240405 | 131200 | 9948166500 | 44150 | 44150 | 44150 | 44150 | 51 |
| 323 | 20240405 | 131100 | 9945914850 | 44150 | 44100 | 44150 | 44100 | 96 |
| 324 | 20240405 | 131000 | 9941680950 | 44150 | 44150 | 44150 | 44100 | 12 |
| 325 | 20240405 | 130900 | 9941151500 | 44100 | 44100 | 44100 | 44100 | 34 |
| 326 | 20240405 | 130800 | 9939652100 | 44150 | 44100 | 44150 | 44100 | 731 |
| 327 | 20240405 | 130700 | 9907414700 | 44100 | 44050 | 44100 | 44050 | 114 |
| 328 | 20240405 | 130600 | 9902389650 | 44050 | 44100 | 44100 | 44050 | 31 |
| 329 | 20240405 | 130500 | 9901023300 | 44100 | 44050 | 44100 | 44050 | 25 |
| 330 | 20240405 | 130400 | 9899920900 | 44050 | 44050 | 44050 | 44050 | 52 |
| 331 | 20240405 | 130300 | 9897630300 | 44050 | 44050 | 44100 | 44050 | 154 |
| 332 | 20240405 | 130200 | 9890845650 | 44100 | 44050 | 44100 | 44050 | 1392 |
| 333 | 20240405 | 130100 | 9829476850 | 44100 | 44100 | 44100 | 44050 | 46 |
| 334 | 20240405 | 130000 | 9827450000 | 44100 | 44050 | 44100 | 44050 | 300 |
| 335 | 20240405 | 125900 | 9814221400 | 44050 | 44050 | 44050 | 44050 | 172 |
| 336 | 20240405 | 125800 | 9806644800 | 44050 | 44100 | 44100 | 44050 | 12 |
| 337 | 20240405 | 125700 | 9806115850 | 44100 | 44050 | 44100 | 44050 | 222 |
| 338 | 20240405 | 125600 | 9796336600 | 44050 | 44050 | 44100 | 44050 | 383 |
| 339 | 20240405 | 125500 | 9779464600 | 44100 | 44050 | 44100 | 44050 | 131 |
| 340 | 20240405 | 125400 | 9773691450 | 44050 | 44100 | 44100 | 44050 | 112 |
| 341 | 20240405 | 125300 | 9768757400 | 44100 | 44050 | 44100 | 44050 | 180 |
| 342 | 20240405 | 125200 | 9760828250 | 44050 | 44100 | 44100 | 44050 | 223 |
| 343 | 20240405 | 125100 | 9751005050 | 44050 | 44100 | 44100 | 44050 | 30 |
| 344 | 20240405 | 125000 | 9749683350 | 44050 | 44050 | 44100 | 44050 | 165 |
| 345 | 20240405 | 124900 | 9742414250 | 44050 | 44050 | 44100 | 44050 | 216 |
| 346 | 20240405 | 124800 | 9732898950 | 44100 | 44050 | 44100 | 44050 | 64 |
| 347 | 20240405 | 124700 | 9730079500 | 44050 | 44050 | 44050 | 44050 | 188 |
| 348 | 20240405 | 124600 | 9721798100 | 44000 | 44100 | 44100 | 44000 | 137 |
| 349 | 20240405 | 124500 | 9715765800 | 44050 | 44050 | 44050 | 44000 | 242 |
| 350 | 20240405 | 124400 | 9705107450 | 44050 | 44050 | 44050 | 44000 | 186 |
| 351 | 20240405 | 124300 | 9696916450 | 44050 | 44000 | 44050 | 44000 | 394 |
| 352 | 20240405 | 124200 | 9679573800 | 44000 | 44050 | 44050 | 44000 | 310 |
| 353 | 20240405 | 124100 | 9665931050 | 44050 | 44100 | 44100 | 44050 | 90 |
| 354 | 20240405 | 124000 | 9661966050 | 44050 | 44050 | 44100 | 44000 | 244 |
| 355 | 20240405 | 123900 | 9651219600 | 44050 | 44000 | 44100 | 44000 | 213 |
| 356 | 20240405 | 123800 | 9641843050 | 44000 | 44000 | 44100 | 44000 | 301 |
| 357 | 20240405 | 123700 | 9628595750 | 44000 | 44050 | 44050 | 44000 | 260 |
| 358 | 20240405 | 123600 | 9617151300 | 44050 | 44050 | 44050 | 44050 | 51 |
| 359 | 20240405 | 123500 | 9614904750 | 44050 | 44050 | 44050 | 44050 | 48 |
| 360 | 20240405 | 123400 | 9612790350 | 44050 | 44000 | 44100 | 43950 | 635 |
| 361 | 20240405 | 123300 | 9584848100 | 44000 | 44000 | 44000 | 43950 | 302 |
| 362 | 20240405 | 123200 | 9571570350 | 44000 | 44000 | 44000 | 43950 | 232 |
| 363 | 20240405 | 123100 | 9561364850 | 44000 | 44050 | 44050 | 44000 | 1407 |
| 364 | 20240405 | 123000 | 9499444800 | 44050 | 44000 | 44050 | 44000 | 2639 |
| 365 | 20240405 | 122900 | 9383295600 | 44050 | 44000 | 44050 | 44000 | 52 |
| 366 | 20240405 | 122800 | 9381007200 | 44050 | 44000 | 44050 | 44000 | 115 |
| 367 | 20240405 | 122700 | 9375942950 | 44050 | 44000 | 44050 | 44000 | 28 |
| 368 | 20240405 | 122600 | 9374709600 | 44000 | 44050 | 44100 | 44000 | 279 |
| 369 | 20240405 | 122500 | 9362426900 | 44050 | 44050 | 44050 | 44000 | 338 |
| 370 | 20240405 | 122400 | 9347547350 | 44050 | 44050 | 44100 | 44000 | 542 |
| 371 | 20240405 | 122300 | 9323677200 | 44050 | 44050 | 44050 | 44000 | 299 |
| 372 | 20240405 | 122200 | 9310517350 | 44050 | 44050 | 44050 | 44000 | 466 |
| 373 | 20240405 | 122100 | 9289995850 | 44050 | 44050 | 44050 | 44000 | 118 |
| 374 | 20240405 | 122000 | 9284799900 | 44000 | 44050 | 44050 | 44000 | 68 |
| 375 | 20240405 | 121900 | 9281806800 | 44050 | 44050 | 44050 | 44000 | 346 |
| 376 | 20240405 | 121800 | 9266575450 | 44050 | 44050 | 44050 | 44050 | 54 |
| 377 | 20240405 | 121700 | 9264196750 | 44050 | 44050 | 44050 | 44000 | 323 |
| 378 | 20240405 | 121600 | 9249971350 | 44000 | 44050 | 44050 | 44000 | 124 |
| 379 | 20240405 | 121500 | 9244512400 | 44000 | 44050 | 44050 | 44000 | 79 |
| 380 | 20240405 | 121400 | 9241034700 | 44050 | 44050 | 44050 | 44000 | 553 |
| 381 | 20240405 | 121300 | 9216677350 | 44000 | 44050 | 44050 | 44000 | 396 |
| 382 | 20240405 | 121200 | 9199237300 | 44050 | 44000 | 44050 | 44000 | 936 |
| 383 | 20240405 | 121100 | 9158051350 | 44000 | 44000 | 44000 | 43950 | 267 |
| 384 | 20240405 | 121000 | 9146308450 | 43950 | 44000 | 44050 | 43950 | 647 |
| 385 | 20240405 | 120900 | 9117854000 | 44000 | 44000 | 44100 | 43950 | 917 |
| 386 | 20240405 | 120800 | 9077499850 | 44000 | 44100 | 44100 | 43950 | 4738 |
| 387 | 20240405 | 120700 | 8868947500 | 44100 | 44100 | 44100 | 44050 | 57 |
| 388 | 20240405 | 120600 | 8866436150 | 44050 | 44100 | 44100 | 44050 | 222 |
| 389 | 20240405 | 120500 | 8856650750 | 44050 | 44050 | 44050 | 44050 | 49 |
| 390 | 20240405 | 120400 | 8854492300 | 44050 | 44100 | 44100 | 44050 | 790 |
| 391 | 20240405 | 120300 | 8819689150 | 44100 | 44050 | 44100 | 44050 | 184 |
| 392 | 20240405 | 120200 | 8811582050 | 44100 | 44050 | 44100 | 44050 | 126 |
| 393 | 20240405 | 120100 | 8806030800 | 44050 | 44100 | 44100 | 44050 | 149 |
| 394 | 20240405 | 120000 | 8799462250 | 44100 | 44150 | 44150 | 44050 | 386 |
| 395 | 20240405 | 115900 | 8782444650 | 44100 | 44100 | 44150 | 44100 | 83 |
| 396 | 20240405 | 115800 | 8778784100 | 44050 | 44100 | 44100 | 44050 | 258 |
| 397 | 20240405 | 115700 | 8767409100 | 44100 | 44100 | 44100 | 44050 | 251 |
| 398 | 20240405 | 115600 | 8756344550 | 44050 | 44050 | 44100 | 44050 | 575 |
| 399 | 20240405 | 115500 | 8730990800 | 44050 | 44050 | 44100 | 44050 | 143 |
| 400 | 20240405 | 115400 | 8724688400 | 44100 | 44050 | 44100 | 44050 | 280 |
| 401 | 20240405 | 115300 | 8712343400 | 44000 | 44050 | 44100 | 44000 | 486 |
| 402 | 20240405 | 115200 | 8690918150 | 44100 | 44100 | 44100 | 44000 | 420 |
| 403 | 20240405 | 115100 | 8672429400 | 44000 | 44050 | 44050 | 44000 | 143 |
| 404 | 20240405 | 115000 | 8666133600 | 44050 | 44000 | 44050 | 44000 | 370 |
| 405 | 20240405 | 114900 | 8649840150 | 44050 | 44050 | 44050 | 44000 | 103 |
| 406 | 20240405 | 114800 | 8645304900 | 44050 | 44050 | 44050 | 44000 | 790 |
| 407 | 20240405 | 114700 | 8610505450 | 44050 | 44000 | 44050 | 44000 | 417 |
| 408 | 20240405 | 114600 | 8592157200 | 44050 | 44050 | 44050 | 44000 | 417 |
| 409 | 20240405 | 114500 | 8573799450 | 44050 | 44050 | 44050 | 44000 | 503 |
| 410 | 20240405 | 114400 | 8551642550 | 44050 | 44000 | 44050 | 44000 | 612 |
| 411 | 20240405 | 114300 | 8524708650 | 44000 | 44050 | 44050 | 44000 | 3244 |
| 412 | 20240405 | 114200 | 8381970000 | 44000 | 44050 | 44050 | 44000 | 110 |
| 413 | 20240405 | 114100 | 8377124800 | 44050 | 44000 | 44050 | 44000 | 168 |
| 414 | 20240405 | 114000 | 8369727000 | 44050 | 44100 | 44100 | 44000 | 13109 |
| 415 | 20240405 | 113900 | 7792669950 | 44100 | 44100 | 44100 | 44050 | 156 |
| 416 | 20240405 | 113800 | 7785791850 | 44050 | 44050 | 44100 | 44050 | 59 |
| 417 | 20240405 | 113700 | 7783192250 | 44100 | 44100 | 44100 | 44050 | 277 |
| 418 | 20240405 | 113600 | 7770981150 | 44100 | 44050 | 44100 | 44050 | 148 |
| 419 | 20240405 | 113500 | 7764455950 | 44100 | 44100 | 44100 | 44050 | 368 |
| 420 | 20240405 | 113400 | 7748234000 | 44100 | 44050 | 44100 | 44050 | 150 |
| 421 | 20240405 | 113300 | 7741621100 | 44050 | 44100 | 44100 | 44050 | 406 |
| 422 | 20240405 | 113200 | 7723725200 | 44100 | 44100 | 44100 | 44050 | 149 |
| 423 | 20240405 | 113100 | 7717154450 | 44100 | 44100 | 44100 | 44050 | 748 |
| 424 | 20240405 | 113000 | 7684171650 | 44050 | 44100 | 44100 | 44050 | 243 |
| 425 | 20240405 | 112900 | 7673457800 | 44050 | 44050 | 44100 | 44050 | 67 |
| 426 | 20240405 | 112800 | 7670505950 | 44100 | 44050 | 44100 | 44050 | 264 |
| 427 | 20240405 | 112700 | 7658875250 | 44100 | 44100 | 44100 | 44050 | 316 |
| 428 | 20240405 | 112600 | 7644948800 | 44050 | 44100 | 44100 | 44050 | 91 |
| 429 | 20240405 | 112500 | 7640937150 | 44100 | 44100 | 44100 | 44050 | 713 |
| 430 | 20240405 | 112400 | 7609519450 | 44100 | 44100 | 44100 | 44050 | 359 |
| 431 | 20240405 | 112300 | 7593687600 | 44050 | 44100 | 44100 | 44050 | 437 |
| 432 | 20240405 | 112200 | 7574430100 | 44100 | 44050 | 44100 | 44050 | 485 |
| 433 | 20240405 | 112100 | 7553056100 | 44100 | 44100 | 44100 | 44050 | 3673 |
| 434 | 20240405 | 112000 | 7391254450 | 44100 | 44150 | 44150 | 44050 | 5693 |
| 435 | 20240405 | 111900 | 7140198100 | 44150 | 44150 | 44150 | 44100 | 936 |
| 436 | 20240405 | 111800 | 7098918000 | 44150 | 44100 | 44150 | 44100 | 4152 |
| 437 | 20240405 | 111700 | 6915810650 | 44150 | 44150 | 44150 | 44100 | 78 |
| 438 | 20240405 | 111600 | 6912370500 | 44100 | 44150 | 44150 | 44100 | 348 |
| 439 | 20240405 | 111500 | 6897009000 | 44150 | 44150 | 44150 | 44150 | 95 |
| 440 | 20240405 | 111400 | 6892814750 | 44100 | 44100 | 44150 | 44100 | 541 |
| 441 | 20240405 | 111300 | 6868953500 | 44100 | 44150 | 44150 | 44100 | 104 |
| 442 | 20240405 | 111200 | 6864362200 | 44150 | 44150 | 44150 | 44100 | 1168 |
| 443 | 20240405 | 111100 | 6812801800 | 44150 | 44200 | 44200 | 44150 | 220 |
| 444 | 20240405 | 111000 | 6803088150 | 44200 | 44200 | 44200 | 44150 | 121 |
| 445 | 20240405 | 110900 | 6797740800 | 44200 | 44200 | 44200 | 44150 | 2204 |
| 446 | 20240405 | 110800 | 6700428200 | 44200 | 44250 | 44250 | 44200 | 50 |
| 447 | 20240405 | 110700 | 6698217950 | 44250 | 44250 | 44250 | 44150 | 827 |
| 448 | 20240405 | 110600 | 6661665350 | 44250 | 44250 | 44250 | 44200 | 330 |
| 449 | 20240405 | 110500 | 6647070050 | 44250 | 44250 | 44300 | 44250 | 97 |
| 450 | 20240405 | 110400 | 6642775900 | 44200 | 44300 | 44300 | 44200 | 1045 |
| 451 | 20240405 | 110300 | 6596554750 | 44250 | 44250 | 44300 | 44250 | 681 |
| 452 | 20240405 | 110200 | 6566415500 | 44250 | 44200 | 44250 | 44200 | 391 |
| 453 | 20240405 | 110100 | 6549128800 | 44200 | 44150 | 44200 | 44150 | 211 |
| 454 | 20240405 | 110000 | 6539812750 | 44150 | 44150 | 44200 | 44150 | 3224 |
| 455 | 20240405 | 105900 | 6397370600 | 44150 | 44150 | 44200 | 44150 | 1055 |
| 456 | 20240405 | 105800 | 6350792200 | 44150 | 44150 | 44200 | 44150 | 352 |
| 457 | 20240405 | 105700 | 6335250650 | 44150 | 44150 | 44200 | 44150 | 1112 |
| 458 | 20240405 | 105600 | 6286152000 | 44150 | 44200 | 44200 | 44150 | 495 |
| 459 | 20240405 | 105500 | 6264289000 | 44200 | 44200 | 44200 | 44150 | 4686 |
| 460 | 20240405 | 105400 | 6057200450 | 44200 | 44250 | 44250 | 44200 | 614 |
| 461 | 20240405 | 105300 | 6030058250 | 44200 | 44250 | 44250 | 44200 | 144 |
| 462 | 20240405 | 105200 | 6023688400 | 44250 | 44200 | 44250 | 44200 | 525 |
| 463 | 20240405 | 105100 | 6000462850 | 44200 | 44300 | 44350 | 44200 | 2961 |
| 464 | 20240405 | 105000 | 5869374700 | 44300 | 44350 | 44350 | 44300 | 564 |
| 465 | 20240405 | 104900 | 5844369450 | 44350 | 44300 | 44350 | 44300 | 833 |
| 466 | 20240405 | 104800 | 5807440950 | 44350 | 44300 | 44350 | 44300 | 29 |
| 467 | 20240405 | 104700 | 5806154850 | 44300 | 44350 | 44400 | 44300 | 292 |
| 468 | 20240405 | 104600 | 5793206300 | 44350 | 44350 | 44400 | 44350 | 101 |
| 469 | 20240405 | 104500 | 5788724600 | 44350 | 44350 | 44400 | 44300 | 882 |
| 470 | 20240405 | 104400 | 5749621300 | 44350 | 44400 | 44400 | 44350 | 414 |
| 471 | 20240405 | 104300 | 5731253050 | 44400 | 44350 | 44400 | 44350 | 1059 |
| 472 | 20240405 | 104200 | 5684276950 | 44300 | 44350 | 44350 | 44300 | 456 |
| 473 | 20240405 | 104100 | 5664075550 | 44300 | 44300 | 44350 | 44300 | 652 |
| 474 | 20240405 | 104000 | 5635184450 | 44300 | 44300 | 44350 | 44300 | 692 |
| 475 | 20240405 | 103900 | 5604513200 | 44300 | 44300 | 44300 | 44300 | 203 |
| 476 | 20240405 | 103800 | 5595520300 | 44300 | 44300 | 44300 | 44300 | 246 |
| 477 | 20240405 | 103700 | 5584622500 | 44300 | 44300 | 44300 | 44300 | 355 |
| 478 | 20240405 | 103600 | 5568896000 | 44300 | 44300 | 44350 | 44300 | 392 |
| 479 | 20240405 | 103500 | 5551529450 | 44350 | 44350 | 44400 | 44350 | 1351 |
| 480 | 20240405 | 103400 | 5491606450 | 44350 | 44350 | 44400 | 44350 | 321 |
| 481 | 20240405 | 103300 | 5477369600 | 44400 | 44350 | 44400 | 44350 | 124 |
| 482 | 20240405 | 103200 | 5471869700 | 44350 | 44400 | 44400 | 44350 | 1281 |
| 483 | 20240405 | 103100 | 5415057100 | 44400 | 44350 | 44400 | 44350 | 65 |
| 484 | 20240405 | 103000 | 5412173800 | 44350 | 44400 | 44400 | 44350 | 515 |
| 485 | 20240405 | 102900 | 5389310250 | 44400 | 44400 | 44400 | 44350 | 2800 |
| 486 | 20240405 | 102800 | 5265038400 | 44400 | 44400 | 44400 | 44400 | 271 |
| 487 | 20240405 | 102700 | 5253006000 | 44400 | 44450 | 44450 | 44400 | 12 |
| 488 | 20240405 | 102600 | 5252472800 | 44400 | 44450 | 44450 | 44400 | 1138 |
| 489 | 20240405 | 102500 | 5201942750 | 44450 | 44450 | 44500 | 44400 | 366 |
| 490 | 20240405 | 102400 | 5185676550 | 44450 | 44400 | 44500 | 44400 | 302 |
| 491 | 20240405 | 102300 | 5172258200 | 44350 | 44450 | 44450 | 44350 | 1861 |
| 492 | 20240405 | 102200 | 5089642400 | 44400 | 44450 | 44450 | 44400 | 391 |
| 493 | 20240405 | 102100 | 5072268450 | 44400 | 44450 | 44500 | 44400 | 173 |
| 494 | 20240405 | 102000 | 5064577850 | 44500 | 44450 | 44500 | 44400 | 453 |
| 495 | 20240405 | 101900 | 5044448450 | 44500 | 44500 | 44500 | 44500 | 45 |
| 496 | 20240405 | 101800 | 5042445950 | 44450 | 44450 | 44450 | 44450 | 439 |
| 497 | 20240405 | 101700 | 5022932400 | 44450 | 44400 | 44450 | 44400 | 500 |
| 498 | 20240405 | 101600 | 5000707650 | 44450 | 44450 | 44450 | 44450 | 282 |
| 499 | 20240405 | 101500 | 4988172750 | 44400 | 44450 | 44500 | 44400 | 2275 |
| 500 | 20240405 | 101400 | 4887060850 | 44450 | 44450 | 44500 | 44450 | 763 |
| 501 | 20240405 | 101300 | 4853145250 | 44500 | 44500 | 44500 | 44450 | 157 |
| 502 | 20240405 | 101200 | 4846159750 | 44500 | 44450 | 44500 | 44450 | 240 |
| 503 | 20240405 | 101100 | 4835485650 | 44450 | 44500 | 44500 | 44450 | 894 |
| 504 | 20240405 | 101000 | 4795707700 | 44550 | 44550 | 44550 | 44500 | 403 |
| 505 | 20240405 | 100900 | 4777773850 | 44500 | 44450 | 44500 | 44450 | 711 |
| 506 | 20240405 | 100800 | 4746134850 | 44500 | 44500 | 44550 | 44450 | 1667 |
| 507 | 20240405 | 100700 | 4672015150 | 44500 | 44500 | 44550 | 44500 | 240 |
| 508 | 20240405 | 100600 | 4661332650 | 44500 | 44550 | 44550 | 44500 | 1900 |
| 509 | 20240405 | 100500 | 4576768750 | 44500 | 44550 | 44600 | 44500 | 1151 |
| 510 | 20240405 | 100400 | 4525501050 | 44550 | 44550 | 44600 | 44500 | 209 |
| 511 | 20240405 | 100300 | 4516187050 | 44550 | 44550 | 44550 | 44500 | 185 |
| 512 | 20240405 | 100200 | 4507947550 | 44550 | 44500 | 44550 | 44500 | 1123 |
| 513 | 20240405 | 100100 | 4457961200 | 44500 | 44450 | 44500 | 44450 | 477 |
| 514 | 20240405 | 100000 | 4436739600 | 44500 | 44450 | 44500 | 44450 | 320 |
| 515 | 20240405 | 095900 | 4422508350 | 44450 | 44500 | 44500 | 44450 | 514 |
| 516 | 20240405 | 095800 | 4399657850 | 44500 | 44450 | 44500 | 44450 | 123 |
| 517 | 20240405 | 095700 | 4394190350 | 44450 | 44400 | 44450 | 44350 | 1990 |
| 518 | 20240405 | 095600 | 4305812400 | 44400 | 44400 | 44450 | 44400 | 546 |
| 519 | 20240405 | 095500 | 4281561800 | 44400 | 44400 | 44450 | 44400 | 445 |
| 520 | 20240405 | 095400 | 4261803750 | 44350 | 44400 | 44450 | 44350 | 498 |
| 521 | 20240405 | 095300 | 4239697150 | 44400 | 44450 | 44450 | 44350 | 2427 |
| 522 | 20240405 | 095200 | 4131944850 | 44500 | 44450 | 44500 | 44400 | 2326 |
| 523 | 20240405 | 095100 | 4028575800 | 44450 | 44550 | 44550 | 44450 | 2037 |
| 524 | 20240405 | 095000 | 3937987950 | 44550 | 44550 | 44550 | 44500 | 1047 |
| 525 | 20240405 | 094900 | 3891382600 | 44550 | 44550 | 44550 | 44550 | 344 |
| 526 | 20240405 | 094800 | 3876057400 | 44600 | 44600 | 44650 | 44550 | 383 |
| 527 | 20240405 | 094700 | 3858975850 | 44600 | 44650 | 44650 | 44550 | 403 |
| 528 | 20240405 | 094600 | 3840998700 | 44600 | 44600 | 44650 | 44500 | 1765 |
| 529 | 20240405 | 094500 | 3762273650 | 44600 | 44550 | 44600 | 44500 | 607 |
| 530 | 20240405 | 094400 | 3735220700 | 44550 | 44550 | 44600 | 44500 | 125 |
| 531 | 20240405 | 094300 | 3729652000 | 44600 | 44450 | 44600 | 44450 | 3329 |
| 532 | 20240405 | 094200 | 3581544350 | 44450 | 44500 | 44500 | 44450 | 141 |
| 533 | 20240405 | 094100 | 3575275850 | 44450 | 44500 | 44500 | 44450 | 162 |
| 534 | 20240405 | 094000 | 3568074200 | 44450 | 44450 | 44500 | 44450 | 284 |
| 535 | 20240405 | 093900 | 3555450300 | 44450 | 44500 | 44500 | 44400 | 1027 |
| 536 | 20240405 | 093800 | 3509802100 | 44500 | 44450 | 44500 | 44400 | 989 |
| 537 | 20240405 | 093700 | 3465840900 | 44450 | 44400 | 44450 | 44400 | 786 |
| 538 | 20240405 | 093600 | 3430935450 | 44400 | 44450 | 44450 | 44400 | 1271 |
| 539 | 20240405 | 093500 | 3374484950 | 44450 | 44450 | 44450 | 44400 | 337 |
| 540 | 20240405 | 093400 | 3359512700 | 44400 | 44400 | 44450 | 44400 | 1020 |
| 541 | 20240405 | 093300 | 3314183400 | 44400 | 44450 | 44450 | 44400 | 1038 |
| 542 | 20240405 | 093200 | 3268045650 | 44450 | 44450 | 44450 | 44400 | 539 |
| 543 | 20240405 | 093100 | 3244108550 | 44450 | 44450 | 44450 | 44400 | 1035 |
| 544 | 20240405 | 093000 | 3198137650 | 44450 | 44400 | 44450 | 44400 | 2720 |
| 545 | 20240405 | 092900 | 3077358700 | 44450 | 44450 | 44450 | 44400 | 691 |
| 546 | 20240405 | 092800 | 3046644650 | 44450 | 44450 | 44500 | 44400 | 1343 |
| 547 | 20240405 | 092700 | 2986978250 | 44450 | 44400 | 44500 | 44350 | 714 |
| 548 | 20240405 | 092600 | 2955261450 | 44350 | 44400 | 44450 | 44350 | 1794 |
| 549 | 20240405 | 092500 | 2875668800 | 44400 | 44400 | 44400 | 44350 | 572 |
| 550 | 20240405 | 092400 | 2850300000 | 44400 | 44400 | 44500 | 44350 | 3904 |
| 551 | 20240405 | 092300 | 2676786050 | 44400 | 44400 | 44400 | 44350 | 523 |
| 552 | 20240405 | 092200 | 2653569150 | 44350 | 44350 | 44400 | 44350 | 361 |
| 553 | 20240405 | 092100 | 2637557900 | 44350 | 44400 | 44400 | 44350 | 526 |
| 554 | 20240405 | 092000 | 2614229200 | 44400 | 44450 | 44450 | 44350 | 429 |
| 555 | 20240405 | 091900 | 2595184250 | 44400 | 44450 | 44450 | 44350 | 1759 |
| 556 | 20240405 | 091800 | 2517034700 | 44500 | 44500 | 44500 | 44450 | 497 |
| 557 | 20240405 | 091700 | 2494932000 | 44500 | 44550 | 44600 | 44450 | 654 |
| 558 | 20240405 | 091600 | 2465814600 | 44500 | 44350 | 44500 | 44300 | 1021 |
| 559 | 20240405 | 091500 | 2420467600 | 44350 | 44300 | 44350 | 44250 | 1143 |
| 560 | 20240405 | 091400 | 2369826300 | 44300 | 44300 | 44300 | 44200 | 1141 |
| 561 | 20240405 | 091300 | 2319327200 | 44250 | 44200 | 44250 | 44200 | 2026 |
| 562 | 20240405 | 091200 | 2229681750 | 44200 | 44250 | 44250 | 44200 | 2410 |
| 563 | 20240405 | 091100 | 2123084150 | 44300 | 44350 | 44350 | 44250 | 1599 |
| 564 | 20240405 | 091000 | 2052266650 | 44350 | 44300 | 44400 | 44250 | 3310 |
| 565 | 20240405 | 090900 | 1905559200 | 44300 | 44200 | 44300 | 44150 | 1446 |
| 566 | 20240405 | 090800 | 1841599200 | 44200 | 44250 | 44300 | 44100 | 4629 |
| 567 | 20240405 | 090700 | 1637081400 | 44200 | 44500 | 44550 | 44150 | 10048 |
| 568 | 20240405 | 090600 | 1191897600 | 44550 | 44600 | 44750 | 44550 | 2620 |
| 569 | 20240405 | 090500 | 1075067100 | 44600 | 44550 | 44600 | 44500 | 2637 |
| 570 | 20240405 | 090400 | 957585650 | 44550 | 44500 | 44600 | 44450 | 2963 |
| 571 | 20240405 | 090300 | 825696200 | 44500 | 44500 | 44550 | 44450 | 1084 |
| 572 | 20240405 | 090200 | 777464850 | 44500 | 44300 | 44550 | 44300 | 1757 |
| 573 | 20240405 | 090100 | 699473150 | 44350 | 44350 | 44550 | 44200 | 5744 |
| 574 | 20240405 | 090000 | 444800650 | 44350 | 44850 | 44850 | 44350 | 9377 |