31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 183900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 2644 |
| 3 | 20240403 | 183800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20240403 | 183700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20240403 | 183600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20240403 | 183500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20240403 | 183400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20240403 | 183300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20240403 | 183200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20240403 | 183100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20240403 | 183000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20240403 | 182900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20240403 | 182800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20240403 | 182700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20240403 | 182600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20240403 | 182500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20240403 | 182400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20240403 | 182300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20240403 | 182200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20240403 | 182100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20240403 | 182000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20240403 | 181900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20240403 | 181800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20240403 | 181700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20240403 | 181600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20240403 | 181500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20240403 | 181400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20240403 | 181300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20240403 | 181200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20240403 | 181100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20240403 | 181000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20240403 | 180900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 2644 |
| 33 | 20240403 | 180800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20240403 | 180700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20240403 | 180600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20240403 | 180500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20240403 | 180400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20240403 | 180300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20240403 | 180200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20240403 | 180100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20240403 | 180000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20240403 | 175900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20240403 | 175800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20240403 | 175700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20240403 | 175600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20240403 | 175500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20240403 | 175400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20240403 | 175300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20240403 | 175200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20240403 | 175100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20240403 | 175000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20240403 | 174900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20240403 | 174800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20240403 | 174700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20240403 | 174600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20240403 | 174500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20240403 | 174400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20240403 | 174300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20240403 | 174200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20240403 | 174100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20240403 | 174000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20240403 | 173900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 2644 |
| 63 | 20240403 | 173800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20240403 | 173700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20240403 | 173600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20240403 | 173500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20240403 | 173400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20240403 | 173300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20240403 | 173200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20240403 | 173100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20240403 | 173000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20240403 | 172900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20240403 | 172800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20240403 | 172700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20240403 | 172600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20240403 | 172500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20240403 | 172400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20240403 | 172300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20240403 | 172200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20240403 | 172100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20240403 | 172000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20240403 | 171900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20240403 | 171800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20240403 | 171700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20240403 | 171600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20240403 | 171500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20240403 | 171400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20240403 | 171300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20240403 | 171200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20240403 | 171100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20240403 | 171000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20240403 | 170900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 2644 |
| 93 | 20240403 | 170800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20240403 | 170700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20240403 | 170600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20240403 | 170500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20240403 | 170400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20240403 | 170300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20240403 | 170200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20240403 | 170100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20240403 | 170000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20240403 | 165900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20240403 | 165800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20240403 | 165700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20240403 | 165600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20240403 | 165500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20240403 | 165400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20240403 | 165300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20240403 | 165200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20240403 | 165100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20240403 | 165000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20240403 | 164900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20240403 | 164800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20240403 | 164700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20240403 | 164600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20240403 | 164500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20240403 | 164400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20240403 | 164300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20240403 | 164200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20240403 | 164100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20240403 | 164000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20240403 | 163900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 2644 |
| 123 | 20240403 | 163800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20240403 | 163700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20240403 | 163600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20240403 | 163500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20240403 | 163400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20240403 | 163300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20240403 | 163200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20240403 | 163100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20240403 | 163000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20240403 | 162900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20240403 | 162800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20240403 | 162700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20240403 | 162600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20240403 | 162500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20240403 | 162400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20240403 | 162300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20240403 | 162200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20240403 | 162100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20240403 | 162000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20240403 | 161900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20240403 | 161800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20240403 | 161700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20240403 | 161600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20240403 | 161500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20240403 | 161400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20240403 | 161300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20240403 | 161200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20240403 | 161100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20240403 | 161000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20240403 | 160900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 2644 |
| 153 | 20240403 | 160800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20240403 | 160700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20240403 | 160600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20240403 | 160500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20240403 | 160400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20240403 | 160300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20240403 | 160200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20240403 | 160100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20240403 | 160000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20240403 | 155900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20240403 | 155800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20240403 | 155700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20240403 | 155600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20240403 | 155500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20240403 | 155400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20240403 | 155300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20240403 | 155200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20240403 | 155100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20240403 | 155000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20240403 | 154900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20240403 | 154800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20240403 | 154700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20240403 | 154600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20240403 | 154500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20240403 | 154400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20240403 | 154300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20240403 | 154200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20240403 | 154100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20240403 | 154000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20240403 | 153900 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 2644 |
| 183 | 20240403 | 153800 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20240403 | 153700 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20240403 | 153600 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20240403 | 153500 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20240403 | 153400 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20240403 | 153300 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20240403 | 153200 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20240403 | 153100 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20240403 | 153000 | 3851922200 | 46050 | 46050 | 46050 | 46050 | 2644 |
| 192 | 20240403 | 152900 | 3730166000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20240403 | 152800 | 3730166000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20240403 | 152700 | 3730166000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20240403 | 152600 | 3730166000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20240403 | 152500 | 3730166000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20240403 | 152400 | 3730166000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20240403 | 152300 | 3730166000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20240403 | 152200 | 3730166000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20240403 | 152100 | 3730166000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20240403 | 152000 | 3730166000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20240403 | 151900 | 3730166000 | 46100 | 46000 | 46100 | 46000 | 327 |
| 203 | 20240403 | 151800 | 3715108900 | 46000 | 46050 | 46050 | 46000 | 161 |
| 204 | 20240403 | 151700 | 3707702750 | 46000 | 46000 | 46050 | 46000 | 43 |
| 205 | 20240403 | 151600 | 3705724100 | 46050 | 46000 | 46050 | 46000 | 230 |
| 206 | 20240403 | 151500 | 3695140900 | 46000 | 46000 | 46050 | 46000 | 145 |
| 207 | 20240403 | 151400 | 3688468500 | 46050 | 46000 | 46050 | 46000 | 136 |
| 208 | 20240403 | 151300 | 3682209450 | 46050 | 46000 | 46050 | 46000 | 87 |
| 209 | 20240403 | 151200 | 3678205200 | 46050 | 46000 | 46050 | 46000 | 101 |
| 210 | 20240403 | 151100 | 3673559100 | 46000 | 46000 | 46050 | 46000 | 121 |
| 211 | 20240403 | 151000 | 3667988750 | 46050 | 46050 | 46050 | 46000 | 79 |
| 212 | 20240403 | 150900 | 3664351550 | 46050 | 46100 | 46100 | 46000 | 1455 |
| 213 | 20240403 | 150800 | 3597333000 | 46050 | 46050 | 46100 | 46050 | 214 |
| 214 | 20240403 | 150700 | 3587477700 | 46050 | 46050 | 46100 | 46050 | 47 |
| 215 | 20240403 | 150600 | 3585313300 | 46050 | 46050 | 46100 | 46050 | 200 |
| 216 | 20240403 | 150500 | 3576103150 | 46100 | 46050 | 46100 | 46050 | 42 |
| 217 | 20240403 | 150400 | 3574168600 | 46100 | 46100 | 46100 | 46050 | 68 |
| 218 | 20240403 | 150300 | 3571034900 | 46050 | 46050 | 46100 | 46050 | 29 |
| 219 | 20240403 | 150200 | 3569699350 | 46100 | 46050 | 46100 | 46050 | 41 |
| 220 | 20240403 | 150100 | 3567810950 | 46050 | 46050 | 46100 | 46050 | 294 |
| 221 | 20240403 | 150000 | 3554261150 | 46050 | 46100 | 46100 | 46050 | 56 |
| 222 | 20240403 | 145900 | 3551681500 | 46050 | 46050 | 46100 | 46050 | 136 |
| 223 | 20240403 | 145800 | 3545417500 | 46050 | 46050 | 46100 | 46050 | 30 |
| 224 | 20240403 | 145700 | 3544035750 | 46050 | 46050 | 46100 | 46050 | 30 |
| 225 | 20240403 | 145600 | 3542654200 | 46050 | 46050 | 46100 | 46050 | 26 |
| 226 | 20240403 | 145500 | 3541456750 | 46050 | 46050 | 46100 | 46050 | 45 |
| 227 | 20240403 | 145400 | 3539383700 | 46100 | 46050 | 46100 | 46050 | 26 |
| 228 | 20240403 | 145300 | 3538186250 | 46050 | 46100 | 46100 | 46050 | 32 |
| 229 | 20240403 | 145200 | 3536712500 | 46050 | 46050 | 46100 | 46050 | 24 |
| 230 | 20240403 | 145100 | 3535607200 | 46050 | 46050 | 46100 | 46050 | 38 |
| 231 | 20240403 | 145000 | 3533856450 | 46050 | 46050 | 46100 | 46050 | 79 |
| 232 | 20240403 | 144900 | 3530215350 | 46100 | 46050 | 46100 | 46050 | 21 |
| 233 | 20240403 | 144800 | 3529248200 | 46050 | 46050 | 46100 | 46050 | 15 |
| 234 | 20240403 | 144700 | 3528557350 | 46050 | 46050 | 46100 | 46050 | 147 |
| 235 | 20240403 | 144600 | 3521786900 | 46050 | 46050 | 46100 | 46050 | 66 |
| 236 | 20240403 | 144500 | 3518747500 | 46050 | 46050 | 46100 | 46050 | 16 |
| 237 | 20240403 | 144400 | 3518010400 | 46050 | 46100 | 46100 | 46050 | 27 |
| 238 | 20240403 | 144300 | 3516766200 | 46050 | 46050 | 46100 | 46050 | 362 |
| 239 | 20240403 | 144200 | 3500095250 | 46050 | 46050 | 46100 | 46050 | 21 |
| 240 | 20240403 | 144100 | 3499128100 | 46100 | 46050 | 46100 | 46050 | 12 |
| 241 | 20240403 | 144000 | 3498575450 | 46050 | 46050 | 46100 | 46050 | 89 |
| 242 | 20240403 | 143900 | 3494473400 | 46100 | 46100 | 46100 | 46050 | 22 |
| 243 | 20240403 | 143800 | 3493459300 | 46050 | 46050 | 46100 | 46050 | 6 |
| 244 | 20240403 | 143700 | 3493182900 | 46050 | 46050 | 46100 | 46050 | 147 |
| 245 | 20240403 | 143600 | 3486412500 | 46100 | 46100 | 46100 | 46050 | 6 |
| 246 | 20240403 | 143500 | 3486136000 | 46100 | 46100 | 46100 | 46050 | 21 |
| 247 | 20240403 | 143400 | 3485168100 | 46100 | 46100 | 46100 | 46050 | 11 |
| 248 | 20240403 | 143300 | 3484661050 | 46050 | 46050 | 46050 | 46050 | 3 |
| 249 | 20240403 | 143200 | 3484522900 | 46100 | 46050 | 46100 | 46050 | 66 |
| 250 | 20240403 | 143100 | 3481483550 | 46050 | 46050 | 46050 | 46000 | 128 |
| 251 | 20240403 | 143000 | 3475589250 | 46050 | 46000 | 46050 | 46000 | 53 |
| 252 | 20240403 | 142900 | 3473150700 | 46050 | 46050 | 46050 | 46000 | 34 |
| 253 | 20240403 | 142800 | 3471585050 | 46050 | 46050 | 46050 | 46000 | 212 |
| 254 | 20240403 | 142700 | 3461822650 | 46050 | 46050 | 46100 | 46050 | 20 |
| 255 | 20240403 | 142600 | 3460901600 | 46100 | 46100 | 46100 | 46050 | 61 |
| 256 | 20240403 | 142500 | 3458091650 | 46050 | 46050 | 46100 | 46050 | 5 |
| 257 | 20240403 | 142400 | 3457861300 | 46050 | 46050 | 46100 | 46050 | 48 |
| 258 | 20240403 | 142300 | 3455648650 | 46050 | 46050 | 46050 | 46050 | 11 |
| 259 | 20240403 | 142200 | 3455142100 | 46100 | 46050 | 46100 | 46050 | 40 |
| 260 | 20240403 | 142100 | 3453299200 | 46050 | 46050 | 46100 | 46050 | 100 |
| 261 | 20240403 | 142000 | 3448693800 | 46050 | 46050 | 46050 | 46000 | 892 |
| 262 | 20240403 | 141900 | 3407637350 | 46000 | 46050 | 46050 | 46000 | 310 |
| 263 | 20240403 | 141800 | 3393361950 | 46050 | 46050 | 46050 | 46000 | 147 |
| 264 | 20240403 | 141700 | 3386592650 | 46050 | 46050 | 46050 | 46000 | 134 |
| 265 | 20240403 | 141600 | 3380423600 | 46000 | 46050 | 46050 | 46000 | 204 |
| 266 | 20240403 | 141500 | 3371032000 | 46050 | 46050 | 46050 | 46000 | 806 |
| 267 | 20240403 | 141400 | 3333915800 | 46000 | 46000 | 46050 | 46000 | 140 |
| 268 | 20240403 | 141300 | 3327474850 | 46050 | 46050 | 46050 | 46000 | 13 |
| 269 | 20240403 | 141200 | 3326876300 | 46000 | 46050 | 46050 | 46000 | 22 |
| 270 | 20240403 | 141100 | 3325863800 | 46000 | 46050 | 46050 | 46000 | 232 |
| 271 | 20240403 | 141000 | 3315180600 | 46000 | 46000 | 46050 | 46000 | 66 |
| 272 | 20240403 | 140900 | 3312142900 | 46000 | 46000 | 46050 | 46000 | 258 |
| 273 | 20240403 | 140800 | 3300274800 | 46000 | 46050 | 46050 | 46000 | 64 |
| 274 | 20240403 | 140700 | 3297327750 | 46050 | 46050 | 46050 | 46000 | 13 |
| 275 | 20240403 | 140600 | 3296729150 | 46000 | 46050 | 46050 | 46000 | 30 |
| 276 | 20240403 | 140500 | 3295347750 | 46050 | 46050 | 46050 | 46000 | 114 |
| 277 | 20240403 | 140400 | 3290103200 | 46050 | 46000 | 46050 | 46000 | 92 |
| 278 | 20240403 | 140300 | 3285869200 | 46050 | 46050 | 46050 | 46000 | 75 |
| 279 | 20240403 | 140200 | 3282415550 | 46050 | 46050 | 46050 | 46000 | 65 |
| 280 | 20240403 | 140100 | 3279422350 | 46000 | 46050 | 46050 | 46000 | 261 |
| 281 | 20240403 | 140000 | 3267403450 | 46050 | 46000 | 46050 | 46000 | 15 |
| 282 | 20240403 | 135900 | 3266712800 | 46050 | 46050 | 46050 | 46050 | 24 |
| 283 | 20240403 | 135800 | 3265607600 | 46050 | 46050 | 46050 | 46000 | 175 |
| 284 | 20240403 | 135700 | 3257548900 | 46050 | 46050 | 46050 | 46000 | 3 |
| 285 | 20240403 | 135600 | 3257410800 | 46050 | 46000 | 46050 | 46000 | 4 |
| 286 | 20240403 | 135500 | 3257226650 | 46050 | 46000 | 46050 | 46000 | 56 |
| 287 | 20240403 | 135400 | 3254647900 | 46050 | 46050 | 46050 | 46000 | 55 |
| 288 | 20240403 | 135300 | 3252115200 | 46050 | 46050 | 46050 | 46000 | 29 |
| 289 | 20240403 | 135200 | 3250779800 | 46000 | 46050 | 46050 | 46000 | 117 |
| 290 | 20240403 | 135100 | 3245392050 | 46050 | 46050 | 46050 | 46000 | 7 |
| 291 | 20240403 | 135000 | 3245069750 | 46000 | 46000 | 46050 | 46000 | 59 |
| 292 | 20240403 | 134900 | 3242352900 | 46050 | 46000 | 46050 | 46000 | 42 |
| 293 | 20240403 | 134800 | 3240418850 | 46000 | 46050 | 46050 | 46000 | 42 |
| 294 | 20240403 | 134700 | 3238484850 | 46050 | 46050 | 46050 | 46050 | 1 |
| 295 | 20240403 | 134600 | 3238438800 | 46000 | 46050 | 46050 | 46000 | 619 |
| 296 | 20240403 | 134500 | 3209964350 | 46000 | 46050 | 46050 | 46000 | 60 |
| 297 | 20240403 | 134400 | 3207202850 | 46000 | 46050 | 46050 | 46000 | 133 |
| 298 | 20240403 | 134300 | 3201081550 | 46050 | 46050 | 46050 | 46000 | 86 |
| 299 | 20240403 | 134200 | 3197123600 | 46000 | 46050 | 46050 | 46000 | 121 |
| 300 | 20240403 | 134100 | 3191551800 | 46050 | 46050 | 46050 | 46000 | 223 |
| 301 | 20240403 | 134000 | 3181282750 | 46050 | 46050 | 46050 | 46050 | 52 |
| 302 | 20240403 | 133900 | 3178888150 | 46050 | 46050 | 46050 | 46000 | 114 |
| 303 | 20240403 | 133800 | 3173638550 | 46050 | 46050 | 46050 | 46000 | 12 |
| 304 | 20240403 | 133700 | 3173086000 | 46000 | 46050 | 46050 | 46000 | 319 |
| 305 | 20240403 | 133600 | 3158396150 | 46050 | 46000 | 46050 | 46000 | 65 |
| 306 | 20240403 | 133500 | 3155405750 | 46050 | 46050 | 46050 | 46000 | 18 |
| 307 | 20240403 | 133400 | 3154576900 | 46050 | 46050 | 46050 | 46000 | 63 |
| 308 | 20240403 | 133300 | 3151676750 | 46050 | 46050 | 46050 | 46000 | 120 |
| 309 | 20240403 | 133200 | 3146150800 | 46050 | 46050 | 46050 | 46050 | 57 |
| 310 | 20240403 | 133100 | 3143525950 | 46050 | 46050 | 46050 | 46000 | 120 |
| 311 | 20240403 | 133000 | 3138000000 | 46050 | 46050 | 46050 | 46050 | 63 |
| 312 | 20240403 | 132900 | 3135098850 | 46050 | 46050 | 46050 | 46000 | 601 |
| 313 | 20240403 | 132800 | 3107424300 | 46050 | 46100 | 46100 | 46050 | 742 |
| 314 | 20240403 | 132700 | 3073254800 | 46100 | 46100 | 46100 | 46050 | 262 |
| 315 | 20240403 | 132600 | 3061176650 | 46100 | 46050 | 46100 | 46050 | 21 |
| 316 | 20240403 | 132500 | 3060208650 | 46100 | 46100 | 46100 | 46100 | 26 |
| 317 | 20240403 | 132400 | 3059010050 | 46100 | 46100 | 46100 | 46050 | 38 |
| 318 | 20240403 | 132300 | 3057258300 | 46100 | 46100 | 46100 | 46100 | 11 |
| 319 | 20240403 | 132200 | 3056751200 | 46100 | 46100 | 46100 | 46050 | 4 |
| 320 | 20240403 | 132100 | 3056566850 | 46100 | 46100 | 46100 | 46100 | 104 |
| 321 | 20240403 | 132000 | 3051772450 | 46100 | 46100 | 46100 | 46100 | 29 |
| 322 | 20240403 | 131900 | 3050435550 | 46100 | 46100 | 46100 | 46100 | 15 |
| 323 | 20240403 | 131800 | 3049744050 | 46100 | 46100 | 46100 | 46100 | 1 |
| 324 | 20240403 | 131700 | 3049697950 | 46100 | 46100 | 46100 | 46050 | 8 |
| 325 | 20240403 | 131600 | 3049329400 | 46100 | 46100 | 46100 | 46050 | 18 |
| 326 | 20240403 | 131500 | 3048499650 | 46050 | 46050 | 46050 | 46050 | 1 |
| 327 | 20240403 | 131400 | 3048453600 | 46100 | 46100 | 46100 | 46050 | 3 |
| 328 | 20240403 | 131300 | 3048315350 | 46050 | 46100 | 46100 | 46050 | 3 |
| 329 | 20240403 | 131200 | 3048177100 | 46100 | 46100 | 46100 | 46100 | 19 |
| 330 | 20240403 | 131100 | 3047301200 | 46100 | 46100 | 46100 | 46100 | 10 |
| 331 | 20240403 | 131000 | 3046840200 | 46100 | 46050 | 46100 | 46050 | 43 |
| 332 | 20240403 | 130900 | 3044859300 | 46100 | 46100 | 46100 | 46100 | 43 |
| 333 | 20240403 | 130800 | 3042877000 | 46100 | 46100 | 46100 | 46100 | 21 |
| 334 | 20240403 | 130700 | 3041908900 | 46050 | 46050 | 46050 | 46050 | 2 |
| 335 | 20240403 | 130600 | 3041816800 | 46050 | 46050 | 46050 | 46000 | 1058 |
| 336 | 20240403 | 130500 | 2993095950 | 46050 | 46000 | 46050 | 46000 | 31 |
| 337 | 20240403 | 130400 | 2991669600 | 46050 | 46050 | 46050 | 46000 | 30 |
| 338 | 20240403 | 130300 | 2990288150 | 46050 | 46000 | 46050 | 46000 | 5 |
| 339 | 20240403 | 130200 | 2990057950 | 46050 | 46000 | 46050 | 46000 | 180 |
| 340 | 20240403 | 130100 | 2981776750 | 46050 | 46050 | 46050 | 46050 | 16 |
| 341 | 20240403 | 130000 | 2981039950 | 46050 | 46050 | 46050 | 46050 | 110 |
| 342 | 20240403 | 125900 | 2975974450 | 46050 | 46000 | 46050 | 46000 | 44 |
| 343 | 20240403 | 125800 | 2973948350 | 46050 | 46050 | 46050 | 46050 | 10 |
| 344 | 20240403 | 125700 | 2973487850 | 46050 | 46050 | 46050 | 46000 | 183 |
| 345 | 20240403 | 125600 | 2965060750 | 46050 | 46050 | 46050 | 46000 | 840 |
| 346 | 20240403 | 125500 | 2926378850 | 46050 | 46000 | 46050 | 46000 | 3 |
| 347 | 20240403 | 125400 | 2926240800 | 46000 | 46050 | 46050 | 46000 | 8 |
| 348 | 20240403 | 125300 | 2925872550 | 46050 | 46050 | 46050 | 46000 | 26 |
| 349 | 20240403 | 125200 | 2924675350 | 46050 | 46000 | 46050 | 46000 | 308 |
| 350 | 20240403 | 125100 | 2910501850 | 46050 | 46000 | 46050 | 46000 | 448 |
| 351 | 20240403 | 125000 | 2889883300 | 46050 | 46050 | 46050 | 46000 | 173 |
| 352 | 20240403 | 124900 | 2881916850 | 46000 | 46050 | 46050 | 46000 | 206 |
| 353 | 20240403 | 124800 | 2872435750 | 46000 | 46050 | 46050 | 46000 | 67 |
| 354 | 20240403 | 124700 | 2869351200 | 46000 | 46000 | 46050 | 46000 | 77 |
| 355 | 20240403 | 124600 | 2865806700 | 46050 | 46050 | 46050 | 46000 | 80 |
| 356 | 20240403 | 124500 | 2862123250 | 46050 | 46050 | 46050 | 46000 | 49 |
| 357 | 20240403 | 124400 | 2859866850 | 46000 | 46050 | 46050 | 46000 | 200 |
| 358 | 20240403 | 124300 | 2850661800 | 46000 | 46000 | 46050 | 46000 | 23 |
| 359 | 20240403 | 124200 | 2849602950 | 46000 | 46050 | 46050 | 46000 | 129 |
| 360 | 20240403 | 124100 | 2843665300 | 46000 | 46050 | 46050 | 46000 | 27 |
| 361 | 20240403 | 124000 | 2842422350 | 46050 | 46050 | 46050 | 46000 | 9 |
| 362 | 20240403 | 123900 | 2842008000 | 46000 | 46000 | 46050 | 46000 | 20 |
| 363 | 20240403 | 123800 | 2841087150 | 46050 | 46050 | 46050 | 46000 | 55 |
| 364 | 20240403 | 123700 | 2838554500 | 46050 | 46050 | 46050 | 46050 | 83 |
| 365 | 20240403 | 123600 | 2834732350 | 46000 | 46050 | 46050 | 46000 | 66 |
| 366 | 20240403 | 123500 | 2831693750 | 46050 | 46050 | 46050 | 46000 | 18 |
| 367 | 20240403 | 123400 | 2830864900 | 46000 | 46000 | 46000 | 46000 | 1 |
| 368 | 20240403 | 123300 | 2830818900 | 46050 | 46050 | 46050 | 46050 | 1 |
| 369 | 20240403 | 123200 | 2830772850 | 46000 | 46050 | 46050 | 46000 | 467 |
| 370 | 20240403 | 123100 | 2809290550 | 46050 | 46050 | 46050 | 46000 | 51 |
| 371 | 20240403 | 123000 | 2806942050 | 46000 | 46000 | 46000 | 46000 | 10 |
| 372 | 20240403 | 122900 | 2806482050 | 46050 | 46050 | 46050 | 46050 | 106 |
| 373 | 20240403 | 122800 | 2801600750 | 46000 | 46000 | 46000 | 46000 | 10 |
| 374 | 20240403 | 122700 | 2801140750 | 46000 | 46050 | 46050 | 46000 | 19 |
| 375 | 20240403 | 122600 | 2800265900 | 46000 | 46050 | 46050 | 46000 | 15 |
| 376 | 20240403 | 122500 | 2799575800 | 46000 | 46050 | 46050 | 46000 | 1080 |
| 377 | 20240403 | 122400 | 2749895600 | 46050 | 46050 | 46050 | 46000 | 394 |
| 378 | 20240403 | 122300 | 2731753000 | 46050 | 46050 | 46050 | 46050 | 1 |
| 379 | 20240403 | 122200 | 2731706950 | 46100 | 46100 | 46100 | 46100 | 19 |
| 380 | 20240403 | 122100 | 2730831050 | 46050 | 46100 | 46100 | 46050 | 4 |
| 381 | 20240403 | 122000 | 2730646800 | 46100 | 46050 | 46100 | 46050 | 25 |
| 382 | 20240403 | 121900 | 2729495400 | 46050 | 46100 | 46100 | 46050 | 52 |
| 383 | 20240403 | 121800 | 2727100200 | 46150 | 46100 | 46150 | 46050 | 114 |
| 384 | 20240403 | 121700 | 2721848750 | 46100 | 46000 | 46100 | 46000 | 1539 |
| 385 | 20240403 | 121600 | 2650943850 | 46000 | 46050 | 46050 | 46000 | 5 |
| 386 | 20240403 | 121500 | 2650713750 | 46000 | 46050 | 46050 | 46000 | 25 |
| 387 | 20240403 | 121400 | 2649563550 | 46050 | 46050 | 46050 | 46000 | 19 |
| 388 | 20240403 | 121300 | 2648688650 | 46000 | 46000 | 46050 | 46000 | 159 |
| 389 | 20240403 | 121200 | 2641373600 | 46050 | 46000 | 46050 | 46000 | 5 |
| 390 | 20240403 | 121100 | 2641143400 | 46050 | 46000 | 46050 | 46000 | 36 |
| 391 | 20240403 | 121000 | 2639487200 | 46050 | 46000 | 46050 | 46000 | 28 |
| 392 | 20240403 | 120900 | 2638198000 | 46050 | 46000 | 46050 | 46000 | 4 |
| 393 | 20240403 | 120800 | 2638013900 | 46050 | 46050 | 46050 | 46050 | 62 |
| 394 | 20240403 | 120700 | 2635158800 | 46000 | 46050 | 46050 | 46000 | 47 |
| 395 | 20240403 | 120600 | 2632994550 | 46050 | 46050 | 46050 | 46000 | 437 |
| 396 | 20240403 | 120500 | 2612890700 | 46000 | 46000 | 46050 | 46000 | 265 |
| 397 | 20240403 | 120400 | 2600697600 | 46050 | 46050 | 46050 | 46050 | 6 |
| 398 | 20240403 | 120300 | 2600421300 | 46100 | 46100 | 46100 | 46000 | 233 |
| 399 | 20240403 | 120200 | 2589691300 | 46100 | 46100 | 46100 | 46050 | 62 |
| 400 | 20240403 | 120100 | 2586834300 | 46050 | 46050 | 46050 | 46050 | 35 |
| 401 | 20240403 | 120000 | 2585222550 | 46100 | 46050 | 46100 | 46050 | 635 |
| 402 | 20240403 | 115900 | 2555979700 | 46000 | 46000 | 46000 | 46000 | 17 |
| 403 | 20240403 | 115800 | 2555197700 | 46000 | 46000 | 46050 | 46000 | 114 |
| 404 | 20240403 | 115700 | 2549949100 | 46000 | 46050 | 46050 | 46000 | 41 |
| 405 | 20240403 | 115600 | 2548062150 | 46050 | 46000 | 46050 | 46000 | 79 |
| 406 | 20240403 | 115500 | 2544425000 | 46000 | 46000 | 46050 | 46000 | 27 |
| 407 | 20240403 | 115400 | 2543182000 | 46050 | 46100 | 46150 | 46000 | 8346 |
| 408 | 20240403 | 115300 | 2159117500 | 46100 | 46100 | 46150 | 46100 | 40 |
| 409 | 20240403 | 115200 | 2157273400 | 46100 | 46100 | 46100 | 46100 | 7 |
| 410 | 20240403 | 115100 | 2156950700 | 46100 | 46100 | 46150 | 46100 | 81 |
| 411 | 20240403 | 115000 | 2153216550 | 46100 | 46100 | 46150 | 46100 | 39 |
| 412 | 20240403 | 114900 | 2151418600 | 46100 | 46150 | 46150 | 46100 | 51 |
| 413 | 20240403 | 114800 | 2149066600 | 46100 | 46150 | 46150 | 46100 | 89 |
| 414 | 20240403 | 114700 | 2144963200 | 46100 | 46100 | 46100 | 46100 | 10 |
| 415 | 20240403 | 114600 | 2144502200 | 46100 | 46100 | 46150 | 46100 | 18 |
| 416 | 20240403 | 114500 | 2143672300 | 46150 | 46100 | 46150 | 46100 | 25 |
| 417 | 20240403 | 114400 | 2142519000 | 46150 | 46100 | 46150 | 46100 | 8 |
| 418 | 20240403 | 114300 | 2142150150 | 46100 | 46100 | 46100 | 46100 | 240 |
| 419 | 20240403 | 114200 | 2131086150 | 46150 | 46150 | 46150 | 46100 | 703 |
| 420 | 20240403 | 114100 | 2098677650 | 46100 | 46150 | 46150 | 46100 | 21 |
| 421 | 20240403 | 114000 | 2097708650 | 46150 | 46150 | 46150 | 46150 | 33 |
| 422 | 20240403 | 113900 | 2096185700 | 46150 | 46150 | 46150 | 46100 | 4 |
| 423 | 20240403 | 113800 | 2096001150 | 46150 | 46150 | 46150 | 46100 | 183 |
| 424 | 20240403 | 113700 | 2087564400 | 46150 | 46150 | 46150 | 46150 | 19 |
| 425 | 20240403 | 113600 | 2086687550 | 46100 | 46150 | 46150 | 46100 | 44 |
| 426 | 20240403 | 113500 | 2084658350 | 46100 | 46150 | 46150 | 46100 | 3 |
| 427 | 20240403 | 113400 | 2084519950 | 46150 | 46100 | 46150 | 46100 | 36 |
| 428 | 20240403 | 113300 | 2082859100 | 46100 | 46100 | 46150 | 46100 | 282 |
| 429 | 20240403 | 113200 | 2069857500 | 46100 | 46150 | 46150 | 46100 | 41 |
| 430 | 20240403 | 113100 | 2067966050 | 46150 | 46150 | 46150 | 46100 | 52 |
| 431 | 20240403 | 113000 | 2065566300 | 46150 | 46100 | 46150 | 46100 | 26 |
| 432 | 20240403 | 112900 | 2064366500 | 46150 | 46150 | 46150 | 46100 | 40 |
| 433 | 20240403 | 112800 | 2062520600 | 46150 | 46150 | 46150 | 46100 | 21 |
| 434 | 20240403 | 112700 | 2061551550 | 46150 | 46100 | 46150 | 46100 | 41 |
| 435 | 20240403 | 112600 | 2059659950 | 46150 | 46150 | 46150 | 46150 | 26 |
| 436 | 20240403 | 112500 | 2058460050 | 46100 | 46150 | 46150 | 46100 | 64 |
| 437 | 20240403 | 112400 | 2055508500 | 46150 | 46150 | 46150 | 46100 | 10 |
| 438 | 20240403 | 112300 | 2055047100 | 46150 | 46100 | 46150 | 46100 | 145 |
| 439 | 20240403 | 112200 | 2048358050 | 46100 | 46100 | 46150 | 46100 | 37 |
| 440 | 20240403 | 112100 | 2046651550 | 46100 | 46100 | 46150 | 46100 | 20 |
| 441 | 20240403 | 112000 | 2045728700 | 46150 | 46100 | 46150 | 46100 | 71 |
| 442 | 20240403 | 111900 | 2042454600 | 46150 | 46150 | 46150 | 46150 | 26 |
| 443 | 20240403 | 111800 | 2041254700 | 46100 | 46100 | 46150 | 46100 | 36 |
| 444 | 20240403 | 111700 | 2039594550 | 46150 | 46150 | 46150 | 46100 | 190 |
| 445 | 20240403 | 111600 | 2030834350 | 46100 | 46100 | 46100 | 46100 | 753 |
| 446 | 20240403 | 111500 | 1996121050 | 46100 | 46100 | 46100 | 46050 | 193 |
| 447 | 20240403 | 111400 | 1987227250 | 46050 | 46100 | 46100 | 46050 | 334 |
| 448 | 20240403 | 111300 | 1971845150 | 46100 | 46050 | 46100 | 46050 | 40 |
| 449 | 20240403 | 111200 | 1970002900 | 46100 | 46050 | 46100 | 46050 | 131 |
| 450 | 20240403 | 111100 | 1963965250 | 46050 | 46100 | 46100 | 46050 | 202 |
| 451 | 20240403 | 111000 | 1954661600 | 46100 | 46050 | 46100 | 46050 | 31 |
| 452 | 20240403 | 110900 | 1953232750 | 46100 | 46050 | 46100 | 46050 | 28 |
| 453 | 20240403 | 110800 | 1951942100 | 46050 | 46050 | 46100 | 46050 | 341 |
| 454 | 20240403 | 110700 | 1936237150 | 46050 | 46100 | 46100 | 46050 | 93 |
| 455 | 20240403 | 110600 | 1931953500 | 46100 | 46100 | 46100 | 46050 | 39 |
| 456 | 20240403 | 110500 | 1930155700 | 46100 | 46100 | 46100 | 46050 | 138 |
| 457 | 20240403 | 110400 | 1923793950 | 46050 | 46100 | 46100 | 46050 | 165 |
| 458 | 20240403 | 110300 | 1916189000 | 46100 | 46100 | 46100 | 46100 | 69 |
| 459 | 20240403 | 110200 | 1913008100 | 46050 | 46100 | 46100 | 46050 | 496 |
| 460 | 20240403 | 110100 | 1890164850 | 46100 | 46100 | 46100 | 46050 | 102 |
| 461 | 20240403 | 110000 | 1885462850 | 46100 | 46100 | 46100 | 46100 | 29 |
| 462 | 20240403 | 105900 | 1884125950 | 46100 | 46100 | 46100 | 46050 | 27 |
| 463 | 20240403 | 105800 | 1882881350 | 46100 | 46100 | 46100 | 46050 | 28 |
| 464 | 20240403 | 105700 | 1881590600 | 46100 | 46100 | 46100 | 46100 | 20 |
| 465 | 20240403 | 105600 | 1880668600 | 46100 | 46100 | 46150 | 46100 | 280 |
| 466 | 20240403 | 105500 | 1867760550 | 46100 | 46050 | 46100 | 46050 | 177 |
| 467 | 20240403 | 105400 | 1859602100 | 46100 | 46150 | 46150 | 46050 | 2234 |
| 468 | 20240403 | 105300 | 1756705850 | 46150 | 46150 | 46150 | 46150 | 130 |
| 469 | 20240403 | 105200 | 1750706350 | 46150 | 46100 | 46150 | 46100 | 50 |
| 470 | 20240403 | 105100 | 1748399500 | 46150 | 46150 | 46150 | 46100 | 316 |
| 471 | 20240403 | 105000 | 1733829550 | 46150 | 46150 | 46150 | 46100 | 124 |
| 472 | 20240403 | 104900 | 1728108450 | 46100 | 46100 | 46100 | 46050 | 1096 |
| 473 | 20240403 | 104800 | 1677586000 | 46100 | 46100 | 46100 | 46050 | 516 |
| 474 | 20240403 | 104700 | 1653820850 | 46100 | 46100 | 46150 | 46050 | 4257 |
| 475 | 20240403 | 104600 | 1457645500 | 46100 | 46150 | 46150 | 46100 | 99 |
| 476 | 20240403 | 104500 | 1453079700 | 46150 | 46150 | 46150 | 46100 | 262 |
| 477 | 20240403 | 104400 | 1440998700 | 46150 | 46100 | 46150 | 46100 | 588 |
| 478 | 20240403 | 104300 | 1413889050 | 46100 | 46200 | 46200 | 46100 | 1768 |
| 479 | 20240403 | 104200 | 1332295750 | 46200 | 46200 | 46200 | 46150 | 1281 |
| 480 | 20240403 | 104100 | 1273131500 | 46200 | 46250 | 46250 | 46200 | 1249 |
| 481 | 20240403 | 104000 | 1215426350 | 46250 | 46250 | 46250 | 46200 | 74 |
| 482 | 20240403 | 103900 | 1212006350 | 46200 | 46250 | 46250 | 46200 | 217 |
| 483 | 20240403 | 103800 | 1201972800 | 46250 | 46250 | 46250 | 46200 | 249 |
| 484 | 20240403 | 103700 | 1190466900 | 46250 | 46250 | 46250 | 46250 | 25 |
| 485 | 20240403 | 103600 | 1189310650 | 46200 | 46250 | 46250 | 46200 | 156 |
| 486 | 20240403 | 103500 | 1182099700 | 46250 | 46250 | 46250 | 46200 | 116 |
| 487 | 20240403 | 103400 | 1176735350 | 46250 | 46250 | 46250 | 46200 | 156 |
| 488 | 20240403 | 103300 | 1169523500 | 46200 | 46250 | 46250 | 46200 | 2231 |
| 489 | 20240403 | 103200 | 1066356600 | 46250 | 46300 | 46300 | 46250 | 1541 |
| 490 | 20240403 | 103100 | 995019400 | 46350 | 46300 | 46350 | 46300 | 45 |
| 491 | 20240403 | 103000 | 992934000 | 46300 | 46300 | 46350 | 46300 | 106 |
| 492 | 20240403 | 102900 | 988026100 | 46300 | 46350 | 46350 | 46300 | 2406 |
| 493 | 20240403 | 102800 | 876563150 | 46350 | 46350 | 46350 | 46350 | 28 |
| 494 | 20240403 | 102700 | 875265350 | 46350 | 46400 | 46400 | 46350 | 77 |
| 495 | 20240403 | 102600 | 871695500 | 46400 | 46400 | 46400 | 46400 | 6 |
| 496 | 20240403 | 102500 | 871417100 | 46350 | 46400 | 46400 | 46350 | 143 |
| 497 | 20240403 | 102400 | 864783700 | 46400 | 46350 | 46400 | 46350 | 103 |
| 498 | 20240403 | 102300 | 860006100 | 46400 | 46350 | 46400 | 46350 | 578 |
| 499 | 20240403 | 102200 | 833190650 | 46350 | 46400 | 46400 | 46350 | 39 |
| 500 | 20240403 | 102100 | 831382000 | 46400 | 46350 | 46400 | 46350 | 50 |
| 501 | 20240403 | 102000 | 829064350 | 46350 | 46350 | 46400 | 46350 | 183 |
| 502 | 20240403 | 101900 | 820581950 | 46400 | 46400 | 46400 | 46350 | 21 |
| 503 | 20240403 | 101800 | 819607950 | 46350 | 46350 | 46400 | 46350 | 224 |
| 504 | 20240403 | 101700 | 809225450 | 46400 | 46400 | 46400 | 46350 | 99 |
| 505 | 20240403 | 101600 | 804634450 | 46400 | 46350 | 46400 | 46350 | 80 |
| 506 | 20240403 | 101500 | 800924450 | 46400 | 46400 | 46400 | 46350 | 336 |
| 507 | 20240403 | 101400 | 785336550 | 46350 | 46350 | 46400 | 46350 | 20 |
| 508 | 20240403 | 101300 | 784409350 | 46400 | 46400 | 46400 | 46350 | 30 |
| 509 | 20240403 | 101200 | 783018600 | 46350 | 46350 | 46400 | 46350 | 26 |
| 510 | 20240403 | 101100 | 781813300 | 46350 | 46350 | 46400 | 46350 | 124 |
| 511 | 20240403 | 101000 | 776065800 | 46350 | 46350 | 46400 | 46350 | 87 |
| 512 | 20240403 | 100900 | 772030700 | 46350 | 46400 | 46400 | 46350 | 58 |
| 513 | 20240403 | 100800 | 769341700 | 46350 | 46350 | 46400 | 46350 | 71 |
| 514 | 20240403 | 100700 | 766048450 | 46400 | 46400 | 46400 | 46350 | 186 |
| 515 | 20240403 | 100600 | 757426150 | 46400 | 46350 | 46400 | 46350 | 50 |
| 516 | 20240403 | 100500 | 755108050 | 46350 | 46400 | 46400 | 46350 | 138 |
| 517 | 20240403 | 100400 | 748711600 | 46400 | 46400 | 46400 | 46350 | 46 |
| 518 | 20240403 | 100300 | 746578650 | 46400 | 46400 | 46400 | 46350 | 9 |
| 519 | 20240403 | 100200 | 746161100 | 46400 | 46400 | 46400 | 46400 | 17 |
| 520 | 20240403 | 100100 | 745372300 | 46400 | 46400 | 46400 | 46400 | 49 |
| 521 | 20240403 | 100000 | 743098700 | 46400 | 46350 | 46400 | 46350 | 15 |
| 522 | 20240403 | 095900 | 742402750 | 46400 | 46400 | 46450 | 46350 | 317 |
| 523 | 20240403 | 095800 | 727695000 | 46450 | 46450 | 46450 | 46400 | 12 |
| 524 | 20240403 | 095700 | 727138050 | 46450 | 46450 | 46450 | 46400 | 13 |
| 525 | 20240403 | 095600 | 726534700 | 46450 | 46400 | 46450 | 46400 | 18 |
| 526 | 20240403 | 095500 | 725699300 | 46450 | 46450 | 46450 | 46400 | 3 |
| 527 | 20240403 | 095400 | 725560000 | 46400 | 46400 | 46400 | 46350 | 174 |
| 528 | 20240403 | 095300 | 717486450 | 46350 | 46400 | 46400 | 46350 | 11 |
| 529 | 20240403 | 095200 | 716976200 | 46400 | 46400 | 46400 | 46350 | 57 |
| 530 | 20240403 | 095100 | 714332150 | 46350 | 46400 | 46400 | 46350 | 19 |
| 531 | 20240403 | 095000 | 713451400 | 46400 | 46400 | 46400 | 46350 | 58 |
| 532 | 20240403 | 094900 | 710760300 | 46400 | 46350 | 46400 | 46350 | 254 |
| 533 | 20240403 | 094800 | 698976350 | 46400 | 46400 | 46400 | 46350 | 29 |
| 534 | 20240403 | 094700 | 697630850 | 46400 | 46350 | 46400 | 46350 | 29 |
| 535 | 20240403 | 094600 | 696286250 | 46350 | 46400 | 46400 | 46350 | 31 |
| 536 | 20240403 | 094500 | 694848450 | 46400 | 46400 | 46400 | 46350 | 66 |
| 537 | 20240403 | 094400 | 691787700 | 46400 | 46350 | 46400 | 46350 | 56 |
| 538 | 20240403 | 094300 | 689191700 | 46400 | 46400 | 46400 | 46350 | 160 |
| 539 | 20240403 | 094200 | 681775500 | 46400 | 46400 | 46400 | 46350 | 14 |
| 540 | 20240403 | 094100 | 681125950 | 46400 | 46400 | 46400 | 46400 | 92 |
| 541 | 20240403 | 094000 | 676857150 | 46400 | 46350 | 46400 | 46350 | 54 |
| 542 | 20240403 | 093900 | 674351600 | 46350 | 46400 | 46400 | 46350 | 67 |
| 543 | 20240403 | 093800 | 671244350 | 46400 | 46400 | 46400 | 46350 | 64 |
| 544 | 20240403 | 093700 | 668275850 | 46400 | 46400 | 46450 | 46350 | 67 |
| 545 | 20240403 | 093600 | 665167100 | 46450 | 46400 | 46450 | 46350 | 723 |
| 546 | 20240403 | 093500 | 631626150 | 46350 | 46350 | 46350 | 46350 | 366 |
| 547 | 20240403 | 093400 | 614662050 | 46350 | 46350 | 46350 | 46350 | 475 |
| 548 | 20240403 | 093300 | 592645800 | 46350 | 46300 | 46350 | 46300 | 67 |
| 549 | 20240403 | 093200 | 589541300 | 46350 | 46350 | 46350 | 46300 | 1309 |
| 550 | 20240403 | 093100 | 528929400 | 46300 | 46300 | 46350 | 46300 | 106 |
| 551 | 20240403 | 093000 | 524018650 | 46350 | 46300 | 46350 | 46300 | 96 |
| 552 | 20240403 | 092900 | 519571750 | 46300 | 46350 | 46350 | 46300 | 136 |
| 553 | 20240403 | 092800 | 513274700 | 46300 | 46350 | 46350 | 46300 | 99 |
| 554 | 20240403 | 092700 | 508687600 | 46300 | 46350 | 46350 | 46300 | 155 |
| 555 | 20240403 | 092600 | 501505750 | 46300 | 46400 | 46400 | 46300 | 1668 |
| 556 | 20240403 | 092500 | 424208500 | 46400 | 46400 | 46400 | 46350 | 49 |
| 557 | 20240403 | 092400 | 421936000 | 46400 | 46400 | 46400 | 46350 | 28 |
| 558 | 20240403 | 092300 | 420636900 | 46400 | 46400 | 46400 | 46400 | 209 |
| 559 | 20240403 | 092200 | 410939300 | 46400 | 46400 | 46400 | 46400 | 66 |
| 560 | 20240403 | 092100 | 407876900 | 46400 | 46350 | 46400 | 46350 | 58 |
| 561 | 20240403 | 092000 | 405187950 | 46400 | 46400 | 46400 | 46350 | 19 |
| 562 | 20240403 | 091900 | 404306900 | 46350 | 46350 | 46450 | 46350 | 340 |
| 563 | 20240403 | 091800 | 388545200 | 46350 | 46350 | 46350 | 46300 | 47 |
| 564 | 20240403 | 091700 | 386367250 | 46300 | 46300 | 46350 | 46300 | 469 |
| 565 | 20240403 | 091600 | 364640400 | 46300 | 46300 | 46350 | 46300 | 77 |
| 566 | 20240403 | 091500 | 361073600 | 46350 | 46300 | 46350 | 46300 | 73 |
| 567 | 20240403 | 091400 | 357692600 | 46300 | 46350 | 46350 | 46300 | 12 |
| 568 | 20240403 | 091300 | 357136500 | 46300 | 46300 | 46350 | 46300 | 458 |
| 569 | 20240403 | 091200 | 335926650 | 46350 | 46300 | 46350 | 46300 | 249 |
| 570 | 20240403 | 091100 | 324396900 | 46300 | 46350 | 46350 | 46300 | 181 |
| 571 | 20240403 | 091000 | 316008700 | 46350 | 46350 | 46400 | 46350 | 719 |
| 572 | 20240403 | 090900 | 282680400 | 46400 | 46400 | 46400 | 46350 | 59 |
| 573 | 20240403 | 090800 | 279944750 | 46400 | 46450 | 46450 | 46400 | 380 |
| 574 | 20240403 | 090700 | 262311150 | 46450 | 46350 | 46450 | 46350 | 409 |
| 575 | 20240403 | 090600 | 243341600 | 46350 | 46400 | 46450 | 46300 | 1128 |
| 576 | 20240403 | 090500 | 191032300 | 46400 | 46550 | 46550 | 46400 | 1469 |
| 577 | 20240403 | 090400 | 122781900 | 46550 | 46550 | 46600 | 46500 | 632 |
| 578 | 20240403 | 090300 | 93378200 | 46600 | 46550 | 46600 | 46500 | 198 |
| 579 | 20240403 | 090200 | 84162750 | 46550 | 46600 | 46600 | 46500 | 407 |
| 580 | 20240403 | 090100 | 65223450 | 46700 | 46600 | 46700 | 46550 | 891 |
| 581 | 20240403 | 090000 | 23696200 | 46700 | 46650 | 46700 | 46600 | 508 |