31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 183200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 16228 |
| 3 | 20240403 | 183100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20240403 | 183000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20240403 | 182900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20240403 | 182800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20240403 | 182700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20240403 | 182600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20240403 | 182500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20240403 | 182400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20240403 | 182300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20240403 | 182200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20240403 | 182100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20240403 | 182000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20240403 | 181900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20240403 | 181800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20240403 | 181700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20240403 | 181600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20240403 | 181500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20240403 | 181400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20240403 | 181300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20240403 | 181200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20240403 | 181100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20240403 | 181000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20240403 | 180900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20240403 | 180800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20240403 | 180700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20240403 | 180600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20240403 | 180500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20240403 | 180400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20240403 | 180300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20240403 | 180200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 16228 |
| 33 | 20240403 | 180100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20240403 | 180000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20240403 | 175900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20240403 | 175800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20240403 | 175700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20240403 | 175600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20240403 | 175500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20240403 | 175400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20240403 | 175300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20240403 | 175200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20240403 | 175100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20240403 | 175000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20240403 | 174900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20240403 | 174800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20240403 | 174700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20240403 | 174600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20240403 | 174500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20240403 | 174400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20240403 | 174300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20240403 | 174200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20240403 | 174100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20240403 | 174000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20240403 | 173900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20240403 | 173800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20240403 | 173700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20240403 | 173600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20240403 | 173500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20240403 | 173400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20240403 | 173300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20240403 | 173200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 16228 |
| 63 | 20240403 | 173100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20240403 | 173000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20240403 | 172900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20240403 | 172800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20240403 | 172700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20240403 | 172600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20240403 | 172500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20240403 | 172400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20240403 | 172300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20240403 | 172200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20240403 | 172100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20240403 | 172000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20240403 | 171900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20240403 | 171800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20240403 | 171700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20240403 | 171600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20240403 | 171500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20240403 | 171400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20240403 | 171300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20240403 | 171200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20240403 | 171100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20240403 | 171000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20240403 | 170900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20240403 | 170800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20240403 | 170700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20240403 | 170600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20240403 | 170500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20240403 | 170400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20240403 | 170300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20240403 | 170200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 16228 |
| 93 | 20240403 | 170100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20240403 | 170000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20240403 | 165900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20240403 | 165800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20240403 | 165700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20240403 | 165600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20240403 | 165500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20240403 | 165400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20240403 | 165300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20240403 | 165200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20240403 | 165100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20240403 | 165000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20240403 | 164900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20240403 | 164800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20240403 | 164700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20240403 | 164600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20240403 | 164500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20240403 | 164400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20240403 | 164300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20240403 | 164200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20240403 | 164100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20240403 | 164000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20240403 | 163900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20240403 | 163800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20240403 | 163700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20240403 | 163600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20240403 | 163500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20240403 | 163400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20240403 | 163300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20240403 | 163200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 16228 |
| 123 | 20240403 | 163100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20240403 | 163000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20240403 | 162900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20240403 | 162800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20240403 | 162700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20240403 | 162600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20240403 | 162500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20240403 | 162400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20240403 | 162300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20240403 | 162200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20240403 | 162100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20240403 | 162000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20240403 | 161900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20240403 | 161800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20240403 | 161700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20240403 | 161600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20240403 | 161500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20240403 | 161400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20240403 | 161300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20240403 | 161200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20240403 | 161100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20240403 | 161000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20240403 | 160900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20240403 | 160800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20240403 | 160700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20240403 | 160600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20240403 | 160500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20240403 | 160400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20240403 | 160300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20240403 | 160200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 16228 |
| 153 | 20240403 | 160100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20240403 | 160000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20240403 | 155900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20240403 | 155800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20240403 | 155700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20240403 | 155600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20240403 | 155500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20240403 | 155400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20240403 | 155300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20240403 | 155200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20240403 | 155100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20240403 | 155000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20240403 | 154900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20240403 | 154800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20240403 | 154700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20240403 | 154600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20240403 | 154500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20240403 | 154400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20240403 | 154300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20240403 | 154200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20240403 | 154100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20240403 | 154000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20240403 | 153900 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20240403 | 153800 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20240403 | 153700 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20240403 | 153600 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20240403 | 153500 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20240403 | 153400 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20240403 | 153300 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20240403 | 153200 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 16228 |
| 183 | 20240403 | 153100 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20240403 | 153000 | 17905470950 | 45150 | 45150 | 45150 | 45150 | 16228 |
| 185 | 20240403 | 152900 | 17172776750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20240403 | 152800 | 17172776750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20240403 | 152700 | 17172776750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20240403 | 152600 | 17172776750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20240403 | 152500 | 17172776750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20240403 | 152400 | 17172776750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20240403 | 152300 | 17172776750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20240403 | 152200 | 17172776750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20240403 | 152100 | 17172776750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20240403 | 152000 | 17172776750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20240403 | 151900 | 17172776750 | 44900 | 44900 | 44950 | 44850 | 655 |
| 196 | 20240403 | 151800 | 17143381950 | 44900 | 44850 | 44950 | 44850 | 1465 |
| 197 | 20240403 | 151700 | 17077607550 | 44900 | 44950 | 44950 | 44850 | 789 |
| 198 | 20240403 | 151600 | 17042173000 | 44900 | 44900 | 44950 | 44850 | 748 |
| 199 | 20240403 | 151500 | 17008581300 | 44950 | 44850 | 44950 | 44850 | 354 |
| 200 | 20240403 | 151400 | 16992676950 | 44900 | 44850 | 44950 | 44850 | 1867 |
| 201 | 20240403 | 151300 | 16908849250 | 44900 | 44900 | 44900 | 44850 | 885 |
| 202 | 20240403 | 151200 | 16869118750 | 44900 | 44850 | 44900 | 44850 | 403 |
| 203 | 20240403 | 151100 | 16851025500 | 44900 | 44850 | 44900 | 44800 | 258 |
| 204 | 20240403 | 151000 | 16839452650 | 44850 | 44850 | 44850 | 44800 | 641 |
| 205 | 20240403 | 150900 | 16810714850 | 44900 | 44850 | 44900 | 44800 | 1255 |
| 206 | 20240403 | 150800 | 16754421450 | 44800 | 44800 | 44850 | 44800 | 394 |
| 207 | 20240403 | 150700 | 16736756950 | 44850 | 44800 | 44900 | 44800 | 550 |
| 208 | 20240403 | 150600 | 16712088400 | 44850 | 44850 | 44850 | 44800 | 373 |
| 209 | 20240403 | 150500 | 16695361750 | 44850 | 44750 | 44850 | 44700 | 1585 |
| 210 | 20240403 | 150400 | 16624402300 | 44750 | 44700 | 44750 | 44700 | 450 |
| 211 | 20240403 | 150300 | 16604281300 | 44700 | 44700 | 44750 | 44650 | 4800 |
| 212 | 20240403 | 150200 | 16389703200 | 44700 | 44700 | 44700 | 44650 | 698 |
| 213 | 20240403 | 150100 | 16358536150 | 44650 | 44700 | 44700 | 44650 | 1785 |
| 214 | 20240403 | 150000 | 16278763400 | 44700 | 44700 | 44750 | 44700 | 1009 |
| 215 | 20240403 | 145900 | 16233660150 | 44700 | 44700 | 44750 | 44700 | 565 |
| 216 | 20240403 | 145800 | 16208403000 | 44750 | 44800 | 44800 | 44700 | 2068 |
| 217 | 20240403 | 145700 | 16115896400 | 44750 | 44800 | 44850 | 44750 | 3010 |
| 218 | 20240403 | 145600 | 15981049750 | 44850 | 44850 | 44850 | 44800 | 3512 |
| 219 | 20240403 | 145500 | 15823591050 | 44850 | 44850 | 44900 | 44850 | 336 |
| 220 | 20240403 | 145400 | 15808515200 | 44850 | 44900 | 44950 | 44850 | 3114 |
| 221 | 20240403 | 145300 | 15668708000 | 44900 | 44950 | 45000 | 44900 | 1709 |
| 222 | 20240403 | 145200 | 15591897350 | 44900 | 44950 | 45000 | 44900 | 1028 |
| 223 | 20240403 | 145100 | 15545689700 | 45000 | 44950 | 45000 | 44900 | 800 |
| 224 | 20240403 | 145000 | 15509731600 | 44950 | 44900 | 45000 | 44900 | 3409 |
| 225 | 20240403 | 144900 | 15356506450 | 44950 | 44950 | 44950 | 44900 | 583 |
| 226 | 20240403 | 144800 | 15330303000 | 44950 | 44950 | 44950 | 44900 | 3256 |
| 227 | 20240403 | 144700 | 15184005050 | 44950 | 44950 | 44950 | 44900 | 1174 |
| 228 | 20240403 | 144600 | 15131239600 | 44900 | 44900 | 44950 | 44900 | 675 |
| 229 | 20240403 | 144500 | 15100911250 | 44950 | 45000 | 45000 | 44900 | 1484 |
| 230 | 20240403 | 144400 | 15034207900 | 44950 | 45000 | 45000 | 44950 | 729 |
| 231 | 20240403 | 144300 | 15001432000 | 44950 | 44950 | 44950 | 44950 | 1148 |
| 232 | 20240403 | 144200 | 14949829400 | 45000 | 45000 | 45000 | 44950 | 915 |
| 233 | 20240403 | 144100 | 14908696150 | 44950 | 44950 | 45000 | 44950 | 109 |
| 234 | 20240403 | 144000 | 14903795900 | 44950 | 45000 | 45000 | 44950 | 517 |
| 235 | 20240403 | 143900 | 14880531600 | 45000 | 45000 | 45050 | 45000 | 106 |
| 236 | 20240403 | 143800 | 14875760050 | 45000 | 45000 | 45050 | 45000 | 60 |
| 237 | 20240403 | 143700 | 14873059200 | 45000 | 45000 | 45050 | 45000 | 3115 |
| 238 | 20240403 | 143600 | 14732793900 | 45000 | 44950 | 45050 | 44950 | 5512 |
| 239 | 20240403 | 143500 | 14484771650 | 45000 | 44950 | 45000 | 44950 | 848 |
| 240 | 20240403 | 143400 | 14446653450 | 45000 | 45000 | 45000 | 45000 | 2522 |
| 241 | 20240403 | 143300 | 14333163450 | 45000 | 45050 | 45050 | 45000 | 832 |
| 242 | 20240403 | 143200 | 14295718150 | 45050 | 45000 | 45050 | 45000 | 572 |
| 243 | 20240403 | 143100 | 14269976250 | 45050 | 45050 | 45050 | 45050 | 36 |
| 244 | 20240403 | 143000 | 14268354450 | 45000 | 45000 | 45050 | 45000 | 176 |
| 245 | 20240403 | 142900 | 14260433250 | 45000 | 45050 | 45050 | 45000 | 84 |
| 246 | 20240403 | 142800 | 14256652350 | 45050 | 45050 | 45050 | 45000 | 565 |
| 247 | 20240403 | 142700 | 14231226150 | 45050 | 45050 | 45050 | 45050 | 26 |
| 248 | 20240403 | 142600 | 14230054850 | 45050 | 45100 | 45100 | 45000 | 1443 |
| 249 | 20240403 | 142500 | 14165048700 | 45100 | 45050 | 45100 | 45050 | 23 |
| 250 | 20240403 | 142400 | 14164011600 | 45100 | 45100 | 45100 | 45050 | 112 |
| 251 | 20240403 | 142300 | 14158960450 | 45100 | 45100 | 45150 | 45050 | 3682 |
| 252 | 20240403 | 142200 | 13992890650 | 45100 | 45200 | 45250 | 45050 | 5417 |
| 253 | 20240403 | 142100 | 13748152900 | 45200 | 45200 | 45250 | 45200 | 2761 |
| 254 | 20240403 | 142000 | 13623355600 | 45200 | 45250 | 45250 | 45200 | 369 |
| 255 | 20240403 | 141900 | 13606675000 | 45250 | 45250 | 45250 | 45200 | 314 |
| 256 | 20240403 | 141800 | 13592478700 | 45250 | 45200 | 45250 | 45200 | 930 |
| 257 | 20240403 | 141700 | 13550441600 | 45200 | 45250 | 45250 | 45200 | 1180 |
| 258 | 20240403 | 141600 | 13497046650 | 45250 | 45250 | 45250 | 45250 | 646 |
| 259 | 20240403 | 141500 | 13467815150 | 45250 | 45300 | 45300 | 45250 | 688 |
| 260 | 20240403 | 141400 | 13436649500 | 45300 | 45300 | 45350 | 45300 | 270 |
| 261 | 20240403 | 141300 | 13424412450 | 45300 | 45300 | 45350 | 45300 | 154 |
| 262 | 20240403 | 141200 | 13417436100 | 45300 | 45400 | 45400 | 45300 | 1058 |
| 263 | 20240403 | 141100 | 13369433550 | 45450 | 45400 | 45450 | 45300 | 1540 |
| 264 | 20240403 | 141000 | 13299578850 | 45400 | 45450 | 45450 | 45400 | 323 |
| 265 | 20240403 | 140900 | 13284914550 | 45450 | 45400 | 45450 | 45400 | 47 |
| 266 | 20240403 | 140800 | 13282779500 | 45400 | 45400 | 45450 | 45400 | 201 |
| 267 | 20240403 | 140700 | 13273653100 | 45400 | 45550 | 45550 | 45350 | 1504 |
| 268 | 20240403 | 140600 | 13205306950 | 45500 | 45550 | 45550 | 45500 | 65 |
| 269 | 20240403 | 140500 | 13202347800 | 45550 | 45550 | 45550 | 45550 | 400 |
| 270 | 20240403 | 140400 | 13184127800 | 45550 | 45450 | 45550 | 45400 | 1570 |
| 271 | 20240403 | 140300 | 13112760800 | 45450 | 45550 | 45550 | 45450 | 716 |
| 272 | 20240403 | 140200 | 13080185000 | 45550 | 45600 | 45600 | 45500 | 939 |
| 273 | 20240403 | 140100 | 13037432000 | 45600 | 45550 | 45600 | 45550 | 73 |
| 274 | 20240403 | 140000 | 13034103800 | 45550 | 45500 | 45550 | 45500 | 645 |
| 275 | 20240403 | 135900 | 13004728050 | 45500 | 45500 | 45500 | 45400 | 305 |
| 276 | 20240403 | 135800 | 12990861650 | 45500 | 45450 | 45550 | 45450 | 1996 |
| 277 | 20240403 | 135700 | 12900085150 | 45400 | 45450 | 45450 | 45400 | 40 |
| 278 | 20240403 | 135600 | 12898267600 | 45400 | 45400 | 45450 | 45400 | 14 |
| 279 | 20240403 | 135500 | 12897631500 | 45400 | 45450 | 45500 | 45400 | 1118 |
| 280 | 20240403 | 135400 | 12846855900 | 45450 | 45450 | 45500 | 45450 | 349 |
| 281 | 20240403 | 135300 | 12830993650 | 45450 | 45400 | 45500 | 45400 | 258 |
| 282 | 20240403 | 135200 | 12819273750 | 45400 | 45400 | 45450 | 45300 | 1152 |
| 283 | 20240403 | 135100 | 12767045400 | 45400 | 45400 | 45400 | 45400 | 5 |
| 284 | 20240403 | 135000 | 12766818400 | 45350 | 45450 | 45500 | 45350 | 942 |
| 285 | 20240403 | 134900 | 12724023600 | 45450 | 45450 | 45500 | 45450 | 2261 |
| 286 | 20240403 | 134800 | 12621204550 | 45400 | 45450 | 45450 | 45400 | 471 |
| 287 | 20240403 | 134700 | 12599797650 | 45450 | 45450 | 45450 | 45400 | 377 |
| 288 | 20240403 | 134600 | 12582663050 | 45400 | 45450 | 45450 | 45400 | 99 |
| 289 | 20240403 | 134500 | 12578167450 | 45450 | 45450 | 45450 | 45400 | 144 |
| 290 | 20240403 | 134400 | 12571625150 | 45450 | 45450 | 45500 | 45400 | 410 |
| 291 | 20240403 | 134300 | 12552985100 | 45450 | 45400 | 45450 | 45400 | 1095 |
| 292 | 20240403 | 134200 | 12503245050 | 45400 | 45300 | 45400 | 45300 | 861 |
| 293 | 20240403 | 134100 | 12464204150 | 45350 | 45400 | 45400 | 45350 | 461 |
| 294 | 20240403 | 134000 | 12443294900 | 45350 | 45400 | 45400 | 45350 | 392 |
| 295 | 20240403 | 133900 | 12425505150 | 45350 | 45300 | 45400 | 45300 | 944 |
| 296 | 20240403 | 133800 | 12382666750 | 45300 | 45300 | 45300 | 45300 | 286 |
| 297 | 20240403 | 133700 | 12369710950 | 45300 | 45250 | 45350 | 45250 | 781 |
| 298 | 20240403 | 133600 | 12334322450 | 45300 | 45300 | 45300 | 45250 | 475 |
| 299 | 20240403 | 133500 | 12312805100 | 45300 | 45350 | 45350 | 45300 | 165 |
| 300 | 20240403 | 133400 | 12305330500 | 45350 | 45350 | 45350 | 45350 | 71 |
| 301 | 20240403 | 133300 | 12302110650 | 45350 | 45350 | 45350 | 45300 | 424 |
| 302 | 20240403 | 133200 | 12282882300 | 45350 | 45250 | 45350 | 45250 | 2820 |
| 303 | 20240403 | 133100 | 12155109700 | 45250 | 45250 | 45250 | 45200 | 352 |
| 304 | 20240403 | 133000 | 12139181750 | 45250 | 45250 | 45250 | 45200 | 639 |
| 305 | 20240403 | 132900 | 12110267050 | 45250 | 45250 | 45250 | 45200 | 377 |
| 306 | 20240403 | 132800 | 12093215000 | 45250 | 45250 | 45250 | 45250 | 478 |
| 307 | 20240403 | 132700 | 12071585500 | 45250 | 45300 | 45300 | 45250 | 243 |
| 308 | 20240403 | 132600 | 12060589450 | 45250 | 45250 | 45250 | 45250 | 468 |
| 309 | 20240403 | 132500 | 12039412450 | 45250 | 45250 | 45250 | 45200 | 353 |
| 310 | 20240403 | 132400 | 12023440950 | 45250 | 45200 | 45250 | 45200 | 1183 |
| 311 | 20240403 | 132300 | 11969914550 | 45200 | 45250 | 45250 | 45200 | 1023 |
| 312 | 20240403 | 132200 | 11923623900 | 45250 | 45300 | 45300 | 45250 | 116 |
| 313 | 20240403 | 132100 | 11918374850 | 45300 | 45300 | 45300 | 45250 | 726 |
| 314 | 20240403 | 132000 | 11885489550 | 45300 | 45300 | 45350 | 45300 | 186 |
| 315 | 20240403 | 131900 | 11877062850 | 45300 | 45300 | 45350 | 45300 | 257 |
| 316 | 20240403 | 131800 | 11865420700 | 45300 | 45300 | 45350 | 45300 | 29 |
| 317 | 20240403 | 131700 | 11864105850 | 45300 | 45350 | 45400 | 45300 | 388 |
| 318 | 20240403 | 131600 | 11846512600 | 45400 | 45350 | 45400 | 45350 | 97 |
| 319 | 20240403 | 131500 | 11842113600 | 45350 | 45350 | 45400 | 45300 | 802 |
| 320 | 20240403 | 131400 | 11805735400 | 45350 | 45400 | 45400 | 45350 | 887 |
| 321 | 20240403 | 131300 | 11765496500 | 45400 | 45400 | 45400 | 45350 | 547 |
| 322 | 20240403 | 131200 | 11740671550 | 45400 | 45350 | 45400 | 45350 | 564 |
| 323 | 20240403 | 131100 | 11715091000 | 45350 | 45350 | 45400 | 45350 | 443 |
| 324 | 20240403 | 131000 | 11694990850 | 45350 | 45250 | 45400 | 45250 | 1589 |
| 325 | 20240403 | 130900 | 11622994350 | 45250 | 45200 | 45250 | 45200 | 866 |
| 326 | 20240403 | 130800 | 11583808700 | 45200 | 45200 | 45250 | 45200 | 136 |
| 327 | 20240403 | 130700 | 11577661400 | 45200 | 45250 | 45250 | 45200 | 23 |
| 328 | 20240403 | 130600 | 11576621750 | 45250 | 45250 | 45250 | 45200 | 30 |
| 329 | 20240403 | 130500 | 11575265100 | 45200 | 45200 | 45250 | 45200 | 960 |
| 330 | 20240403 | 130400 | 11531845900 | 45250 | 45250 | 45250 | 45250 | 378 |
| 331 | 20240403 | 130300 | 11514741400 | 45250 | 45250 | 45300 | 45250 | 133 |
| 332 | 20240403 | 130200 | 11508723050 | 45300 | 45400 | 45400 | 45250 | 1600 |
| 333 | 20240403 | 130100 | 11436196100 | 45400 | 45450 | 45450 | 45400 | 301 |
| 334 | 20240403 | 130000 | 11422530150 | 45450 | 45400 | 45450 | 45350 | 436 |
| 335 | 20240403 | 125900 | 11402737000 | 45400 | 45400 | 45400 | 45300 | 912 |
| 336 | 20240403 | 125800 | 11361352600 | 45400 | 45300 | 45450 | 45300 | 1177 |
| 337 | 20240403 | 125700 | 11307916550 | 45350 | 45300 | 45350 | 45300 | 893 |
| 338 | 20240403 | 125600 | 11267438400 | 45250 | 45200 | 45250 | 45200 | 762 |
| 339 | 20240403 | 125500 | 11232974150 | 45200 | 45200 | 45200 | 45150 | 617 |
| 340 | 20240403 | 125400 | 11205085800 | 45200 | 45150 | 45200 | 45150 | 340 |
| 341 | 20240403 | 125300 | 11189722350 | 45150 | 45100 | 45200 | 45100 | 1339 |
| 342 | 20240403 | 125200 | 11129274300 | 45050 | 45100 | 45100 | 45050 | 488 |
| 343 | 20240403 | 125100 | 11107265550 | 45100 | 45050 | 45100 | 45050 | 267 |
| 344 | 20240403 | 125000 | 11095231100 | 45100 | 45100 | 45100 | 45100 | 576 |
| 345 | 20240403 | 124900 | 11069253500 | 45050 | 45100 | 45100 | 45050 | 7 |
| 346 | 20240403 | 124800 | 11068938050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 347 | 20240403 | 124700 | 11068938050 | 45050 | 45050 | 45050 | 45050 | 368 |
| 348 | 20240403 | 124600 | 11052359650 | 45050 | 45000 | 45050 | 45000 | 297 |
| 349 | 20240403 | 124500 | 11038986300 | 45000 | 45050 | 45050 | 45000 | 60 |
| 350 | 20240403 | 124400 | 11036285900 | 45050 | 45050 | 45050 | 45000 | 533 |
| 351 | 20240403 | 124300 | 11012274400 | 45050 | 45050 | 45050 | 45000 | 77 |
| 352 | 20240403 | 124200 | 11008805600 | 45050 | 45050 | 45050 | 45050 | 121 |
| 353 | 20240403 | 124100 | 11003354550 | 45050 | 45000 | 45100 | 45000 | 564 |
| 354 | 20240403 | 124000 | 10977938800 | 44950 | 44950 | 45000 | 44950 | 628 |
| 355 | 20240403 | 123900 | 10949681350 | 44950 | 45000 | 45000 | 44950 | 253 |
| 356 | 20240403 | 123800 | 10938296600 | 45000 | 45000 | 45000 | 45000 | 1334 |
| 357 | 20240403 | 123700 | 10878266600 | 45000 | 44950 | 45000 | 44900 | 3158 |
| 358 | 20240403 | 123600 | 10736339250 | 44950 | 44950 | 44950 | 44900 | 132 |
| 359 | 20240403 | 123500 | 10730410850 | 44950 | 44900 | 44950 | 44900 | 729 |
| 360 | 20240403 | 123400 | 10697668550 | 44900 | 44950 | 44950 | 44900 | 376 |
| 361 | 20240403 | 123300 | 10680777850 | 44900 | 44900 | 44950 | 44900 | 382 |
| 362 | 20240403 | 123200 | 10663614600 | 44950 | 44900 | 44950 | 44900 | 119 |
| 363 | 20240403 | 123100 | 10658269500 | 44900 | 44900 | 44950 | 44900 | 1178 |
| 364 | 20240403 | 123000 | 10605377250 | 44900 | 44950 | 44950 | 44900 | 666 |
| 365 | 20240403 | 122900 | 10575473800 | 44950 | 44900 | 44950 | 44900 | 1277 |
| 366 | 20240403 | 122800 | 10518081650 | 44950 | 44950 | 44950 | 44900 | 51 |
| 367 | 20240403 | 122700 | 10515790850 | 44900 | 44950 | 45000 | 44900 | 1153 |
| 368 | 20240403 | 122600 | 10463963700 | 44950 | 44950 | 45000 | 44950 | 133 |
| 369 | 20240403 | 122500 | 10457981300 | 45000 | 44950 | 45000 | 44950 | 436 |
| 370 | 20240403 | 122400 | 10438382300 | 45000 | 44950 | 45000 | 44950 | 660 |
| 371 | 20240403 | 122300 | 10408714200 | 44950 | 45000 | 45000 | 44950 | 71 |
| 372 | 20240403 | 122200 | 10405520950 | 45000 | 45000 | 45000 | 44950 | 191 |
| 373 | 20240403 | 122100 | 10396929000 | 45000 | 44950 | 45000 | 44950 | 596 |
| 374 | 20240403 | 122000 | 10370134900 | 45000 | 45000 | 45000 | 44950 | 1240 |
| 375 | 20240403 | 121900 | 10314337600 | 45000 | 45050 | 45050 | 45000 | 959 |
| 376 | 20240403 | 121800 | 10271182050 | 45050 | 45050 | 45050 | 45050 | 117 |
| 377 | 20240403 | 121700 | 10265911200 | 45050 | 45050 | 45050 | 45000 | 91 |
| 378 | 20240403 | 121600 | 10261813900 | 45000 | 45100 | 45100 | 45000 | 1254 |
| 379 | 20240403 | 121500 | 10205285400 | 45100 | 45150 | 45150 | 45100 | 83 |
| 380 | 20240403 | 121400 | 10201541400 | 45150 | 45100 | 45150 | 45100 | 3 |
| 381 | 20240403 | 121300 | 10201406000 | 45100 | 45100 | 45150 | 45100 | 729 |
| 382 | 20240403 | 121200 | 10168527500 | 45150 | 45150 | 45150 | 45100 | 8 |
| 383 | 20240403 | 121100 | 10168166350 | 45150 | 45150 | 45150 | 45150 | 12 |
| 384 | 20240403 | 121000 | 10167624550 | 45150 | 45150 | 45150 | 45100 | 641 |
| 385 | 20240403 | 120900 | 10138684300 | 45150 | 45150 | 45150 | 45100 | 222 |
| 386 | 20240403 | 120800 | 10128661300 | 45150 | 45100 | 45150 | 45100 | 876 |
| 387 | 20240403 | 120700 | 10089152300 | 45100 | 45050 | 45100 | 45050 | 410 |
| 388 | 20240403 | 120600 | 10070675950 | 45100 | 45050 | 45100 | 45050 | 42 |
| 389 | 20240403 | 120500 | 10068783200 | 45050 | 45100 | 45100 | 45050 | 140 |
| 390 | 20240403 | 120400 | 10062472750 | 45100 | 45100 | 45100 | 45050 | 48 |
| 391 | 20240403 | 120300 | 10060308100 | 45100 | 45100 | 45100 | 45100 | 389 |
| 392 | 20240403 | 120200 | 10042764200 | 45050 | 45100 | 45100 | 45050 | 220 |
| 393 | 20240403 | 120100 | 10032842300 | 45100 | 45000 | 45100 | 44950 | 604 |
| 394 | 20240403 | 120000 | 10005634100 | 45000 | 45000 | 45000 | 44950 | 113 |
| 395 | 20240403 | 115900 | 10000550250 | 45000 | 45000 | 45000 | 44950 | 88 |
| 396 | 20240403 | 115800 | 9996590550 | 45000 | 44950 | 45000 | 44950 | 253 |
| 397 | 20240403 | 115700 | 9985205600 | 45000 | 45050 | 45050 | 45000 | 745 |
| 398 | 20240403 | 115600 | 9951656950 | 45050 | 45050 | 45100 | 45050 | 209 |
| 399 | 20240403 | 115500 | 9942240450 | 45050 | 45000 | 45250 | 44950 | 1987 |
| 400 | 20240403 | 115400 | 9852774750 | 45050 | 45100 | 45100 | 45050 | 302 |
| 401 | 20240403 | 115300 | 9839169500 | 45050 | 45100 | 45100 | 45050 | 199 |
| 402 | 20240403 | 115200 | 9830198850 | 45050 | 45050 | 45100 | 45050 | 283 |
| 403 | 20240403 | 115100 | 9817436250 | 45050 | 45150 | 45200 | 45050 | 665 |
| 404 | 20240403 | 115000 | 9787409550 | 45150 | 45150 | 45150 | 45100 | 637 |
| 405 | 20240403 | 114900 | 9758669000 | 45100 | 45100 | 45150 | 45050 | 429 |
| 406 | 20240403 | 114800 | 9739324050 | 45050 | 45000 | 45100 | 44950 | 740 |
| 407 | 20240403 | 114700 | 9706016200 | 44950 | 44850 | 45000 | 44850 | 2575 |
| 408 | 20240403 | 114600 | 9590331150 | 44900 | 44900 | 44900 | 44850 | 579 |
| 409 | 20240403 | 114500 | 9564356000 | 44900 | 44850 | 44900 | 44850 | 79 |
| 410 | 20240403 | 114400 | 9560809300 | 44900 | 44900 | 44900 | 44850 | 670 |
| 411 | 20240403 | 114300 | 9530729450 | 44900 | 44900 | 44950 | 44850 | 1621 |
| 412 | 20240403 | 114200 | 9457957800 | 44900 | 45000 | 45000 | 44900 | 1646 |
| 413 | 20240403 | 114100 | 9383974100 | 44950 | 45000 | 45000 | 44950 | 60 |
| 414 | 20240403 | 114000 | 9381274300 | 44950 | 45000 | 45000 | 44950 | 763 |
| 415 | 20240403 | 113900 | 9346952200 | 45000 | 45000 | 45000 | 45000 | 26 |
| 416 | 20240403 | 113800 | 9345782200 | 45000 | 45000 | 45000 | 44950 | 106 |
| 417 | 20240403 | 113700 | 9341014700 | 45000 | 45000 | 45050 | 44950 | 398 |
| 418 | 20240403 | 113600 | 9323107150 | 45000 | 45000 | 45000 | 44950 | 508 |
| 419 | 20240403 | 113500 | 9300247650 | 45000 | 45000 | 45000 | 44950 | 225 |
| 420 | 20240403 | 113400 | 9290122750 | 45000 | 45000 | 45000 | 45000 | 842 |
| 421 | 20240403 | 113300 | 9252232750 | 44950 | 45000 | 45000 | 44950 | 133 |
| 422 | 20240403 | 113200 | 9246249050 | 45000 | 45000 | 45000 | 44950 | 586 |
| 423 | 20240403 | 113100 | 9219907100 | 45000 | 44950 | 45000 | 44950 | 1185 |
| 424 | 20240403 | 113000 | 9166599250 | 45000 | 45100 | 45100 | 45000 | 849 |
| 425 | 20240403 | 112900 | 9128331150 | 45100 | 45100 | 45100 | 45100 | 260 |
| 426 | 20240403 | 112800 | 9116605150 | 45100 | 45000 | 45100 | 45000 | 265 |
| 427 | 20240403 | 112700 | 9104667300 | 45050 | 45050 | 45050 | 45000 | 420 |
| 428 | 20240403 | 112600 | 9085746450 | 45000 | 44950 | 45050 | 44900 | 1755 |
| 429 | 20240403 | 112500 | 9006830650 | 44950 | 44900 | 44950 | 44900 | 269 |
| 430 | 20240403 | 112400 | 8994740500 | 44900 | 44900 | 44950 | 44900 | 67 |
| 431 | 20240403 | 112300 | 8991731750 | 44900 | 44950 | 44950 | 44900 | 865 |
| 432 | 20240403 | 112200 | 8952871100 | 44950 | 45050 | 45050 | 44950 | 4181 |
| 433 | 20240403 | 112100 | 8764709250 | 45050 | 45100 | 45100 | 45000 | 1093 |
| 434 | 20240403 | 112000 | 8715481800 | 45050 | 45100 | 45100 | 45050 | 63 |
| 435 | 20240403 | 111900 | 8712642600 | 45050 | 45100 | 45100 | 45050 | 88 |
| 436 | 20240403 | 111800 | 8708676350 | 45100 | 45100 | 45150 | 45050 | 74 |
| 437 | 20240403 | 111700 | 8705339450 | 45100 | 45100 | 45100 | 45050 | 610 |
| 438 | 20240403 | 111600 | 8677828650 | 45100 | 45100 | 45150 | 45100 | 180 |
| 439 | 20240403 | 111500 | 8669708350 | 45150 | 45100 | 45150 | 45100 | 220 |
| 440 | 20240403 | 111400 | 8659786300 | 45100 | 45100 | 45200 | 45100 | 1707 |
| 441 | 20240403 | 111300 | 8582737250 | 45050 | 45100 | 45100 | 45050 | 84 |
| 442 | 20240403 | 111200 | 8578949050 | 45050 | 45100 | 45100 | 45050 | 331 |
| 443 | 20240403 | 111100 | 8564024000 | 45100 | 45150 | 45150 | 45100 | 419 |
| 444 | 20240403 | 111000 | 8545123000 | 45100 | 45100 | 45150 | 45050 | 515 |
| 445 | 20240403 | 110900 | 8521896900 | 45050 | 45200 | 45200 | 45050 | 1114 |
| 446 | 20240403 | 110800 | 8471633550 | 45200 | 45250 | 45250 | 45150 | 2054 |
| 447 | 20240403 | 110700 | 8378796200 | 45250 | 45300 | 45300 | 45200 | 886 |
| 448 | 20240403 | 110600 | 8338709300 | 45250 | 45300 | 45350 | 45250 | 1586 |
| 449 | 20240403 | 110500 | 8266867400 | 45300 | 45350 | 45450 | 45300 | 988 |
| 450 | 20240403 | 110400 | 8222071900 | 45450 | 45400 | 45450 | 45400 | 417 |
| 451 | 20240403 | 110300 | 8203140050 | 45400 | 45450 | 45500 | 45400 | 351 |
| 452 | 20240403 | 110200 | 8187185550 | 45500 | 45550 | 45550 | 45450 | 1202 |
| 453 | 20240403 | 110100 | 8132505200 | 45550 | 45550 | 45600 | 45550 | 435 |
| 454 | 20240403 | 110000 | 8112690400 | 45550 | 45500 | 45550 | 45500 | 715 |
| 455 | 20240403 | 105900 | 8080122950 | 45550 | 45550 | 45600 | 45500 | 689 |
| 456 | 20240403 | 105800 | 8048724600 | 45600 | 45500 | 45600 | 45500 | 933 |
| 457 | 20240403 | 105700 | 8006238350 | 45500 | 45550 | 45550 | 45500 | 593 |
| 458 | 20240403 | 105600 | 7979228250 | 45550 | 45500 | 45550 | 45500 | 58 |
| 459 | 20240403 | 105500 | 7976589050 | 45500 | 45500 | 45600 | 45500 | 617 |
| 460 | 20240403 | 105400 | 7948484950 | 45550 | 45550 | 45550 | 45500 | 600 |
| 461 | 20240403 | 105300 | 7921170250 | 45500 | 45550 | 45550 | 45450 | 830 |
| 462 | 20240403 | 105200 | 7883386000 | 45550 | 45550 | 45550 | 45500 | 203 |
| 463 | 20240403 | 105100 | 7874148850 | 45550 | 45500 | 45600 | 45500 | 1035 |
| 464 | 20240403 | 105000 | 7827023400 | 45500 | 45450 | 45500 | 45450 | 382 |
| 465 | 20240403 | 104900 | 7809661200 | 45400 | 45400 | 45450 | 45350 | 1075 |
| 466 | 20240403 | 104800 | 7760851400 | 45400 | 45400 | 45450 | 45400 | 272 |
| 467 | 20240403 | 104700 | 7748496750 | 45450 | 45450 | 45450 | 45350 | 462 |
| 468 | 20240403 | 104600 | 7727524100 | 45400 | 45450 | 45500 | 45400 | 682 |
| 469 | 20240403 | 104500 | 7696523600 | 45450 | 45450 | 45450 | 45400 | 526 |
| 470 | 20240403 | 104400 | 7672635900 | 45400 | 45450 | 45500 | 45400 | 1134 |
| 471 | 20240403 | 104300 | 7621117550 | 45400 | 45450 | 45450 | 45400 | 206 |
| 472 | 20240403 | 104200 | 7611763050 | 45450 | 45600 | 45600 | 45450 | 2227 |
| 473 | 20240403 | 104100 | 7510386500 | 45600 | 45600 | 45600 | 45600 | 574 |
| 474 | 20240403 | 104000 | 7484212100 | 45600 | 45600 | 45600 | 45550 | 782 |
| 475 | 20240403 | 103900 | 7448554500 | 45650 | 45650 | 45650 | 45600 | 311 |
| 476 | 20240403 | 103800 | 7434365350 | 45700 | 45650 | 45700 | 45650 | 539 |
| 477 | 20240403 | 103700 | 7409750450 | 45650 | 45750 | 45750 | 45650 | 556 |
| 478 | 20240403 | 103600 | 7384337750 | 45750 | 45700 | 45750 | 45700 | 433 |
| 479 | 20240403 | 103500 | 7364549500 | 45700 | 45750 | 45750 | 45600 | 1871 |
| 480 | 20240403 | 103400 | 7279135100 | 45750 | 45700 | 45800 | 45700 | 1364 |
| 481 | 20240403 | 103300 | 7216749800 | 45700 | 45750 | 45750 | 45700 | 716 |
| 482 | 20240403 | 103200 | 7184002300 | 45750 | 45650 | 45750 | 45600 | 1145 |
| 483 | 20240403 | 103100 | 7131714950 | 45650 | 45650 | 45700 | 45600 | 581 |
| 484 | 20240403 | 103000 | 7105199100 | 45650 | 45650 | 45650 | 45600 | 252 |
| 485 | 20240403 | 102900 | 7093703200 | 45700 | 45650 | 45700 | 45650 | 740 |
| 486 | 20240403 | 102800 | 7059907950 | 45650 | 45650 | 45650 | 45600 | 458 |
| 487 | 20240403 | 102700 | 7039003000 | 45650 | 45700 | 45700 | 45650 | 756 |
| 488 | 20240403 | 102600 | 7004487100 | 45700 | 45750 | 45750 | 45650 | 993 |
| 489 | 20240403 | 102500 | 6959094350 | 45750 | 45850 | 45850 | 45750 | 609 |
| 490 | 20240403 | 102400 | 6931207150 | 45850 | 45850 | 45850 | 45800 | 563 |
| 491 | 20240403 | 102300 | 6905400850 | 45800 | 45950 | 46000 | 45800 | 2473 |
| 492 | 20240403 | 102200 | 6791918950 | 45950 | 45950 | 46000 | 45950 | 737 |
| 493 | 20240403 | 102100 | 6758053500 | 45950 | 45950 | 46000 | 45950 | 751 |
| 494 | 20240403 | 102000 | 6723530900 | 46000 | 45950 | 46000 | 45900 | 246 |
| 495 | 20240403 | 101900 | 6712227100 | 45950 | 45950 | 45950 | 45900 | 676 |
| 496 | 20240403 | 101800 | 6681178000 | 45900 | 46000 | 46000 | 45900 | 731 |
| 497 | 20240403 | 101700 | 6647568000 | 45900 | 46000 | 46050 | 45900 | 1166 |
| 498 | 20240403 | 101600 | 6593930250 | 46050 | 46000 | 46050 | 45900 | 436 |
| 499 | 20240403 | 101500 | 6573892050 | 46050 | 46050 | 46050 | 46000 | 633 |
| 500 | 20240403 | 101400 | 6544750150 | 46050 | 46000 | 46050 | 45950 | 1246 |
| 501 | 20240403 | 101300 | 6487408800 | 45950 | 45950 | 46050 | 45950 | 2850 |
| 502 | 20240403 | 101200 | 6356286900 | 46000 | 45850 | 46000 | 45850 | 2172 |
| 503 | 20240403 | 101100 | 6256496100 | 45900 | 45850 | 45900 | 45800 | 574 |
| 504 | 20240403 | 101000 | 6230183300 | 45800 | 45750 | 45850 | 45750 | 233 |
| 505 | 20240403 | 100900 | 6219513750 | 45750 | 45600 | 45750 | 45600 | 471 |
| 506 | 20240403 | 100800 | 6197995600 | 45650 | 45600 | 45650 | 45550 | 555 |
| 507 | 20240403 | 100700 | 6172693150 | 45600 | 45650 | 45650 | 45550 | 665 |
| 508 | 20240403 | 100600 | 6142373900 | 45650 | 45850 | 45850 | 45650 | 1141 |
| 509 | 20240403 | 100500 | 6090175350 | 45850 | 45950 | 45950 | 45800 | 2952 |
| 510 | 20240403 | 100400 | 5954668200 | 46000 | 45950 | 46000 | 45900 | 1313 |
| 511 | 20240403 | 100300 | 5894321150 | 45950 | 45900 | 45950 | 45850 | 1139 |
| 512 | 20240403 | 100200 | 5842045900 | 45900 | 45900 | 45950 | 45850 | 1343 |
| 513 | 20240403 | 100100 | 5780399250 | 45900 | 45900 | 45950 | 45850 | 998 |
| 514 | 20240403 | 100000 | 5734592950 | 45850 | 45800 | 45900 | 45800 | 507 |
| 515 | 20240403 | 095900 | 5711351800 | 45850 | 45800 | 45900 | 45800 | 619 |
| 516 | 20240403 | 095800 | 5682972500 | 45900 | 45800 | 45900 | 45800 | 1143 |
| 517 | 20240403 | 095700 | 5630596050 | 45800 | 45800 | 45800 | 45750 | 2433 |
| 518 | 20240403 | 095600 | 5519267600 | 45800 | 45800 | 45800 | 45750 | 537 |
| 519 | 20240403 | 095500 | 5494673150 | 45750 | 45750 | 45750 | 45700 | 821 |
| 520 | 20240403 | 095400 | 5457127500 | 45750 | 45750 | 45800 | 45700 | 746 |
| 521 | 20240403 | 095300 | 5423001400 | 45750 | 45800 | 45800 | 45700 | 2303 |
| 522 | 20240403 | 095200 | 5317642000 | 45800 | 45750 | 45850 | 45650 | 549 |
| 523 | 20240403 | 095100 | 5292506800 | 45750 | 45650 | 45850 | 45650 | 3029 |
| 524 | 20240403 | 095000 | 5153995450 | 45700 | 45600 | 45700 | 45600 | 755 |
| 525 | 20240403 | 094900 | 5119533350 | 45650 | 45600 | 45650 | 45600 | 368 |
| 526 | 20240403 | 094800 | 5102750000 | 45650 | 45700 | 45700 | 45600 | 487 |
| 527 | 20240403 | 094700 | 5080520450 | 45700 | 45750 | 45750 | 45650 | 761 |
| 528 | 20240403 | 094600 | 5045753650 | 45750 | 45750 | 45800 | 45700 | 1220 |
| 529 | 20240403 | 094500 | 4989936600 | 45750 | 45650 | 45800 | 45600 | 1147 |
| 530 | 20240403 | 094400 | 4937522850 | 45650 | 45750 | 45800 | 45600 | 1499 |
| 531 | 20240403 | 094300 | 4868990000 | 45800 | 45700 | 45800 | 45700 | 304 |
| 532 | 20240403 | 094200 | 4855083350 | 45650 | 45800 | 45800 | 45600 | 3447 |
| 533 | 20240403 | 094100 | 4697599150 | 45750 | 45550 | 45850 | 45550 | 4396 |
| 534 | 20240403 | 094000 | 4496627400 | 45500 | 45500 | 45550 | 45500 | 1327 |
| 535 | 20240403 | 093900 | 4436248050 | 45550 | 45450 | 45550 | 45450 | 2345 |
| 536 | 20240403 | 093800 | 4329575500 | 45500 | 45400 | 45500 | 45400 | 433 |
| 537 | 20240403 | 093700 | 4309894700 | 45450 | 45450 | 45500 | 45400 | 1017 |
| 538 | 20240403 | 093600 | 4263674700 | 45450 | 45450 | 45450 | 45400 | 612 |
| 539 | 20240403 | 093500 | 4235877100 | 45450 | 45450 | 45550 | 45400 | 1316 |
| 540 | 20240403 | 093400 | 4176054050 | 45450 | 45500 | 45500 | 45400 | 1476 |
| 541 | 20240403 | 093300 | 4108988350 | 45450 | 45500 | 45500 | 45400 | 947 |
| 542 | 20240403 | 093200 | 4065954900 | 45500 | 45450 | 45500 | 45450 | 1107 |
| 543 | 20240403 | 093100 | 4015605500 | 45450 | 45400 | 45450 | 45400 | 408 |
| 544 | 20240403 | 093000 | 3997065150 | 45400 | 45400 | 45450 | 45350 | 1467 |
| 545 | 20240403 | 092900 | 3930475750 | 45450 | 45400 | 45450 | 45400 | 249 |
| 546 | 20240403 | 092800 | 3919167400 | 45400 | 45350 | 45400 | 45300 | 575 |
| 547 | 20240403 | 092700 | 3893092150 | 45350 | 45350 | 45350 | 45300 | 794 |
| 548 | 20240403 | 092600 | 3857117300 | 45350 | 45300 | 45350 | 45250 | 661 |
| 549 | 20240403 | 092500 | 3827173700 | 45300 | 45300 | 45300 | 45250 | 502 |
| 550 | 20240403 | 092400 | 3804435350 | 45300 | 45300 | 45350 | 45250 | 592 |
| 551 | 20240403 | 092300 | 3777613600 | 45300 | 45250 | 45300 | 45200 | 1957 |
| 552 | 20240403 | 092200 | 3689040850 | 45250 | 45250 | 45250 | 45200 | 606 |
| 553 | 20240403 | 092100 | 3661626000 | 45200 | 45200 | 45250 | 45200 | 718 |
| 554 | 20240403 | 092000 | 3629170350 | 45200 | 45200 | 45200 | 45150 | 1041 |
| 555 | 20240403 | 091900 | 3582117700 | 45200 | 45050 | 45200 | 45050 | 1883 |
| 556 | 20240403 | 091800 | 3497142950 | 45050 | 45000 | 45050 | 45000 | 528 |
| 557 | 20240403 | 091700 | 3473381000 | 45000 | 45100 | 45150 | 45000 | 1399 |
| 558 | 20240403 | 091600 | 3410362850 | 45100 | 45150 | 45250 | 45100 | 1466 |
| 559 | 20240403 | 091500 | 3344185100 | 45100 | 45150 | 45250 | 45100 | 1212 |
| 560 | 20240403 | 091400 | 3289504900 | 45150 | 45050 | 45250 | 45050 | 4284 |
| 561 | 20240403 | 091300 | 3096077050 | 45050 | 45000 | 45100 | 45000 | 1183 |
| 562 | 20240403 | 091200 | 3042782800 | 45000 | 44950 | 45100 | 44950 | 2591 |
| 563 | 20240403 | 091100 | 2926129750 | 44950 | 45000 | 45000 | 44900 | 2404 |
| 564 | 20240403 | 091000 | 2818076250 | 45000 | 45050 | 45100 | 44950 | 1790 |
| 565 | 20240403 | 090900 | 2737488800 | 45050 | 45050 | 45100 | 45000 | 1721 |
| 566 | 20240403 | 090800 | 2659996100 | 45000 | 44900 | 45050 | 44900 | 1703 |
| 567 | 20240403 | 090700 | 2583432600 | 44850 | 44700 | 44900 | 44500 | 4364 |
| 568 | 20240403 | 090600 | 2388325450 | 44650 | 44750 | 44750 | 44450 | 11129 |
| 569 | 20240403 | 090500 | 1891881800 | 44750 | 44900 | 44900 | 44700 | 9235 |
| 570 | 20240403 | 090400 | 1478402650 | 44900 | 44900 | 45100 | 44850 | 4965 |
| 571 | 20240403 | 090300 | 1255314550 | 44950 | 45200 | 45200 | 44850 | 7397 |
| 572 | 20240403 | 090200 | 922438200 | 45150 | 45300 | 45350 | 45100 | 2934 |
| 573 | 20240403 | 090100 | 789710900 | 45300 | 45850 | 45900 | 45100 | 7954 |
| 574 | 20240403 | 090000 | 428672500 | 45850 | 45850 | 45850 | 45500 | 9169 |