32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 190600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 3513 |
| 3 | 20240405 | 190500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20240405 | 190400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20240405 | 190300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20240405 | 190200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20240405 | 190100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20240405 | 190000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20240405 | 185900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20240405 | 185800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20240405 | 185700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20240405 | 185600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20240405 | 185500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20240405 | 185400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20240405 | 185300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20240405 | 185200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20240405 | 185100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20240405 | 185000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20240405 | 184900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20240405 | 184800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20240405 | 184700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20240405 | 184600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20240405 | 184500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20240405 | 184400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20240405 | 184300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20240405 | 184200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20240405 | 184100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20240405 | 184000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20240405 | 183900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20240405 | 183800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20240405 | 183700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20240405 | 183600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 3513 |
| 33 | 20240405 | 183500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20240405 | 183400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20240405 | 183300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20240405 | 183200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20240405 | 183100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20240405 | 183000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20240405 | 182900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20240405 | 182800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20240405 | 182700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20240405 | 182600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20240405 | 182500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20240405 | 182400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20240405 | 182300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20240405 | 182200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20240405 | 182100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20240405 | 182000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20240405 | 181900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20240405 | 181800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20240405 | 181700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20240405 | 181600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20240405 | 181500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20240405 | 181400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20240405 | 181300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20240405 | 181200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20240405 | 181100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20240405 | 181000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20240405 | 180900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20240405 | 180800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20240405 | 180700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20240405 | 180600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 3513 |
| 63 | 20240405 | 180500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20240405 | 180400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20240405 | 180300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20240405 | 180200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20240405 | 180100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20240405 | 180000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20240405 | 175900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20240405 | 175800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20240405 | 175700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20240405 | 175600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20240405 | 175500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20240405 | 175400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20240405 | 175300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20240405 | 175200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20240405 | 175100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20240405 | 175000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20240405 | 174900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20240405 | 174800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20240405 | 174700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20240405 | 174600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20240405 | 174500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20240405 | 174400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20240405 | 174300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20240405 | 174200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20240405 | 174100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20240405 | 174000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20240405 | 173900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20240405 | 173800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20240405 | 173700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20240405 | 173600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 3513 |
| 93 | 20240405 | 173500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20240405 | 173400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20240405 | 173300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20240405 | 173200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20240405 | 173100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20240405 | 173000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20240405 | 172900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20240405 | 172800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20240405 | 172700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20240405 | 172600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20240405 | 172500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20240405 | 172400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20240405 | 172300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20240405 | 172200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20240405 | 172100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20240405 | 172000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20240405 | 171900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20240405 | 171800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20240405 | 171700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20240405 | 171600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20240405 | 171500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20240405 | 171400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20240405 | 171300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20240405 | 171200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20240405 | 171100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20240405 | 171000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20240405 | 170900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20240405 | 170800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20240405 | 170700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20240405 | 170600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 3513 |
| 123 | 20240405 | 170500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20240405 | 170400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20240405 | 170300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20240405 | 170200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20240405 | 170100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20240405 | 170000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20240405 | 165900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20240405 | 165800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20240405 | 165700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20240405 | 165600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20240405 | 165500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20240405 | 165400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20240405 | 165300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20240405 | 165200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20240405 | 165100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20240405 | 165000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20240405 | 164900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20240405 | 164800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20240405 | 164700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20240405 | 164600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20240405 | 164500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20240405 | 164400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20240405 | 164300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20240405 | 164200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20240405 | 164100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20240405 | 164000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20240405 | 163900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20240405 | 163800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20240405 | 163700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20240405 | 163600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 3513 |
| 153 | 20240405 | 163500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20240405 | 163400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20240405 | 163300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20240405 | 163200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20240405 | 163100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20240405 | 163000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20240405 | 162900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20240405 | 162800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20240405 | 162700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20240405 | 162600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20240405 | 162500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20240405 | 162400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20240405 | 162300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20240405 | 162200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20240405 | 162100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20240405 | 162000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20240405 | 161900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20240405 | 161800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20240405 | 161700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20240405 | 161600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20240405 | 161500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20240405 | 161400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20240405 | 161300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20240405 | 161200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20240405 | 161100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20240405 | 161000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20240405 | 160900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20240405 | 160800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20240405 | 160700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20240405 | 160600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 3513 |
| 183 | 20240405 | 160500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20240405 | 160400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20240405 | 160300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20240405 | 160200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20240405 | 160100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20240405 | 160000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20240405 | 155900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20240405 | 155800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20240405 | 155700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20240405 | 155600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20240405 | 155500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20240405 | 155400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20240405 | 155300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20240405 | 155200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20240405 | 155100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20240405 | 155000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20240405 | 154900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20240405 | 154800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20240405 | 154700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20240405 | 154600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20240405 | 154500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20240405 | 154400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20240405 | 154300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20240405 | 154200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20240405 | 154100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20240405 | 154000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20240405 | 153900 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20240405 | 153800 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20240405 | 153700 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20240405 | 153600 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 3513 |
| 213 | 20240405 | 153500 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20240405 | 153400 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20240405 | 153300 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20240405 | 153200 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20240405 | 153100 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20240405 | 153000 | 7018169400 | 46350 | 46350 | 46350 | 46350 | 3513 |
| 219 | 20240405 | 152900 | 6855341850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20240405 | 152800 | 6855341850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20240405 | 152700 | 6855341850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20240405 | 152600 | 6855341850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20240405 | 152500 | 6855341850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20240405 | 152400 | 6855341850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20240405 | 152300 | 6855341850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20240405 | 152200 | 6855341850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20240405 | 152100 | 6855341850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20240405 | 152000 | 6855341850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20240405 | 151900 | 6855341850 | 46200 | 46200 | 46250 | 46200 | 587 |
| 230 | 20240405 | 151800 | 6828200500 | 46200 | 46150 | 46250 | 46150 | 374 |
| 231 | 20240405 | 151700 | 6810920350 | 46150 | 46200 | 46200 | 46150 | 167 |
| 232 | 20240405 | 151600 | 6803206600 | 46200 | 46200 | 46300 | 46050 | 571 |
| 233 | 20240405 | 151500 | 6776842450 | 46200 | 46200 | 46200 | 46150 | 234 |
| 234 | 20240405 | 151400 | 6766032200 | 46150 | 46150 | 46200 | 46100 | 1305 |
| 235 | 20240405 | 151300 | 6705856500 | 46150 | 46150 | 46250 | 46150 | 258 |
| 236 | 20240405 | 151200 | 6693938150 | 46200 | 46250 | 46250 | 46100 | 624 |
| 237 | 20240405 | 151100 | 6665131700 | 46200 | 46200 | 46250 | 46150 | 221 |
| 238 | 20240405 | 151000 | 6654919750 | 46150 | 46250 | 46350 | 46100 | 860 |
| 239 | 20240405 | 150900 | 6615205200 | 46300 | 46300 | 46350 | 46250 | 618 |
| 240 | 20240405 | 150800 | 6586582450 | 46300 | 46250 | 46300 | 46200 | 1127 |
| 241 | 20240405 | 150700 | 6534420250 | 46250 | 46250 | 46300 | 46200 | 1358 |
| 242 | 20240405 | 150600 | 6471594300 | 46250 | 46150 | 46250 | 46100 | 687 |
| 243 | 20240405 | 150500 | 6439872450 | 46100 | 46200 | 46200 | 46100 | 431 |
| 244 | 20240405 | 150400 | 6419978150 | 46200 | 46100 | 46250 | 46100 | 560 |
| 245 | 20240405 | 150300 | 6394106450 | 46100 | 46150 | 46200 | 46100 | 330 |
| 246 | 20240405 | 150200 | 6378877250 | 46150 | 46100 | 46250 | 46100 | 411 |
| 247 | 20240405 | 150100 | 6359910400 | 46150 | 46100 | 46200 | 46100 | 355 |
| 248 | 20240405 | 150000 | 6343529800 | 46100 | 46300 | 46300 | 46100 | 1287 |
| 249 | 20240405 | 145900 | 6284061650 | 46300 | 46250 | 46350 | 46200 | 1196 |
| 250 | 20240405 | 145800 | 6228694100 | 46250 | 46200 | 46250 | 46200 | 413 |
| 251 | 20240405 | 145700 | 6209599400 | 46200 | 46150 | 46250 | 46100 | 250 |
| 252 | 20240405 | 145600 | 6198052350 | 46150 | 46150 | 46200 | 46100 | 599 |
| 253 | 20240405 | 145500 | 6170388800 | 46150 | 46150 | 46200 | 46100 | 653 |
| 254 | 20240405 | 145400 | 6140242800 | 46200 | 46150 | 46200 | 46100 | 470 |
| 255 | 20240405 | 145300 | 6118545550 | 46150 | 46100 | 46150 | 46100 | 675 |
| 256 | 20240405 | 145200 | 6087406250 | 46150 | 46150 | 46150 | 46000 | 809 |
| 257 | 20240405 | 145100 | 6050088150 | 46100 | 46100 | 46150 | 46050 | 745 |
| 258 | 20240405 | 145000 | 6015743600 | 46100 | 46050 | 46100 | 45950 | 388 |
| 259 | 20240405 | 144900 | 5997873200 | 46000 | 45950 | 46050 | 45900 | 220 |
| 260 | 20240405 | 144800 | 5987756500 | 46000 | 46000 | 46050 | 45950 | 211 |
| 261 | 20240405 | 144700 | 5978051000 | 46000 | 46000 | 46050 | 45950 | 745 |
| 262 | 20240405 | 144600 | 5943775900 | 46000 | 46000 | 46100 | 45900 | 2327 |
| 263 | 20240405 | 144500 | 5836740550 | 45950 | 46150 | 46150 | 45950 | 1281 |
| 264 | 20240405 | 144400 | 5777737700 | 46150 | 46050 | 46150 | 46050 | 652 |
| 265 | 20240405 | 144300 | 5747684000 | 46050 | 46000 | 46100 | 45950 | 785 |
| 266 | 20240405 | 144200 | 5711566700 | 46000 | 45850 | 46000 | 45850 | 582 |
| 267 | 20240405 | 144100 | 5684846750 | 45900 | 45950 | 45950 | 45850 | 428 |
| 268 | 20240405 | 144000 | 5665200000 | 45950 | 45800 | 45950 | 45800 | 1049 |
| 269 | 20240405 | 143900 | 5617084400 | 45850 | 45750 | 45850 | 45700 | 388 |
| 270 | 20240405 | 143800 | 5599309150 | 45800 | 45900 | 45900 | 45750 | 530 |
| 271 | 20240405 | 143700 | 5575019300 | 45900 | 45700 | 45900 | 45650 | 755 |
| 272 | 20240405 | 143600 | 5540452350 | 45650 | 45550 | 45700 | 45550 | 1946 |
| 273 | 20240405 | 143500 | 5451591450 | 45550 | 45500 | 45550 | 45400 | 1583 |
| 274 | 20240405 | 143400 | 5379578950 | 45450 | 45500 | 45500 | 45350 | 508 |
| 275 | 20240405 | 143300 | 5356506600 | 45400 | 45350 | 45450 | 45250 | 709 |
| 276 | 20240405 | 143200 | 5324331100 | 45300 | 45300 | 45350 | 45250 | 318 |
| 277 | 20240405 | 143100 | 5309927050 | 45300 | 45300 | 45300 | 45250 | 184 |
| 278 | 20240405 | 143000 | 5301593100 | 45300 | 45250 | 45350 | 45250 | 297 |
| 279 | 20240405 | 142900 | 5288136400 | 45250 | 45350 | 45350 | 45250 | 183 |
| 280 | 20240405 | 142800 | 5279847800 | 45400 | 45250 | 45400 | 45200 | 208 |
| 281 | 20240405 | 142700 | 5270437100 | 45200 | 45250 | 45300 | 45200 | 165 |
| 282 | 20240405 | 142600 | 5262971150 | 45250 | 45100 | 45300 | 45100 | 185 |
| 283 | 20240405 | 142500 | 5254613500 | 45100 | 45200 | 45200 | 45100 | 325 |
| 284 | 20240405 | 142400 | 5239942250 | 45200 | 45150 | 45200 | 45150 | 133 |
| 285 | 20240405 | 142300 | 5233936500 | 45150 | 45300 | 45300 | 45150 | 263 |
| 286 | 20240405 | 142200 | 5222045250 | 45300 | 45250 | 45300 | 45250 | 170 |
| 287 | 20240405 | 142100 | 5214349100 | 45250 | 45300 | 45400 | 45250 | 256 |
| 288 | 20240405 | 142000 | 5202745600 | 45300 | 45250 | 45350 | 45250 | 160 |
| 289 | 20240405 | 141900 | 5195501300 | 45250 | 45300 | 45300 | 45250 | 252 |
| 290 | 20240405 | 141800 | 5184092850 | 45300 | 45300 | 45300 | 45250 | 351 |
| 291 | 20240405 | 141700 | 5168200500 | 45300 | 45250 | 45300 | 45250 | 170 |
| 292 | 20240405 | 141600 | 5160504700 | 45300 | 45200 | 45300 | 45150 | 371 |
| 293 | 20240405 | 141500 | 5143734650 | 45200 | 45300 | 45300 | 45200 | 142 |
| 294 | 20240405 | 141400 | 5137304650 | 45300 | 45300 | 45300 | 45150 | 187 |
| 295 | 20240405 | 141300 | 5128845900 | 45300 | 45300 | 45350 | 45250 | 151 |
| 296 | 20240405 | 141200 | 5122010050 | 45300 | 45400 | 45450 | 45250 | 238 |
| 297 | 20240405 | 141100 | 5111220200 | 45450 | 45450 | 45450 | 45350 | 92 |
| 298 | 20240405 | 141000 | 5107043400 | 45450 | 45400 | 45500 | 45400 | 953 |
| 299 | 20240405 | 140900 | 5063732600 | 45350 | 45250 | 45400 | 45200 | 176 |
| 300 | 20240405 | 140800 | 5055764600 | 45250 | 45200 | 45250 | 45150 | 221 |
| 301 | 20240405 | 140700 | 5045777000 | 45200 | 45200 | 45250 | 45200 | 120 |
| 302 | 20240405 | 140600 | 5040352550 | 45250 | 45200 | 45250 | 45150 | 193 |
| 303 | 20240405 | 140500 | 5031628850 | 45150 | 45200 | 45250 | 45150 | 410 |
| 304 | 20240405 | 140400 | 5013101450 | 45250 | 45200 | 45250 | 45200 | 254 |
| 305 | 20240405 | 140300 | 5001617250 | 45200 | 45200 | 45250 | 45200 | 171 |
| 306 | 20240405 | 140200 | 4993885200 | 45200 | 45200 | 45250 | 45200 | 425 |
| 307 | 20240405 | 140100 | 4974662200 | 45250 | 45200 | 45250 | 45200 | 125 |
| 308 | 20240405 | 140000 | 4969012050 | 45250 | 45200 | 45250 | 45200 | 175 |
| 309 | 20240405 | 135900 | 4961098500 | 45200 | 45150 | 45250 | 45150 | 321 |
| 310 | 20240405 | 135800 | 4946586750 | 45150 | 45150 | 45200 | 45150 | 208 |
| 311 | 20240405 | 135700 | 4937193100 | 45150 | 45150 | 45150 | 45100 | 251 |
| 312 | 20240405 | 135600 | 4925865450 | 45100 | 45100 | 45150 | 45100 | 169 |
| 313 | 20240405 | 135500 | 4918241400 | 45100 | 45100 | 45150 | 45100 | 153 |
| 314 | 20240405 | 135400 | 4911338950 | 45150 | 45150 | 45200 | 45100 | 97 |
| 315 | 20240405 | 135300 | 4906958400 | 45150 | 45200 | 45250 | 45100 | 297 |
| 316 | 20240405 | 135200 | 4893549250 | 45200 | 45200 | 45200 | 45100 | 143 |
| 317 | 20240405 | 135100 | 4887091600 | 45200 | 45150 | 45200 | 45100 | 114 |
| 318 | 20240405 | 135000 | 4881945800 | 45200 | 45150 | 45200 | 45050 | 312 |
| 319 | 20240405 | 134900 | 4867865050 | 45150 | 45100 | 45150 | 45050 | 283 |
| 320 | 20240405 | 134800 | 4855103300 | 45100 | 44950 | 45100 | 44900 | 167 |
| 321 | 20240405 | 134700 | 4847596250 | 45050 | 45100 | 45100 | 44850 | 364 |
| 322 | 20240405 | 134600 | 4831218750 | 45100 | 45000 | 45100 | 45000 | 298 |
| 323 | 20240405 | 134500 | 4817795300 | 45000 | 44950 | 45050 | 44850 | 248 |
| 324 | 20240405 | 134400 | 4806655100 | 45000 | 44950 | 45050 | 44800 | 198 |
| 325 | 20240405 | 134300 | 4797763800 | 44950 | 44900 | 45050 | 44850 | 157 |
| 326 | 20240405 | 134200 | 4790710200 | 44900 | 44900 | 45050 | 44850 | 125 |
| 327 | 20240405 | 134100 | 4785098200 | 44900 | 44900 | 44900 | 44800 | 233 |
| 328 | 20240405 | 134000 | 4774643250 | 44900 | 44800 | 44950 | 44800 | 238 |
| 329 | 20240405 | 133900 | 4763961000 | 44800 | 44900 | 44900 | 44750 | 114 |
| 330 | 20240405 | 133800 | 4758854100 | 44800 | 44800 | 44850 | 44750 | 221 |
| 331 | 20240405 | 133700 | 4748952000 | 44800 | 44800 | 44850 | 44750 | 150 |
| 332 | 20240405 | 133600 | 4742232300 | 44800 | 44850 | 44850 | 44750 | 388 |
| 333 | 20240405 | 133500 | 4724842700 | 44850 | 44850 | 44850 | 44800 | 421 |
| 334 | 20240405 | 133400 | 4705963150 | 44900 | 44850 | 44900 | 44800 | 538 |
| 335 | 20240405 | 133300 | 4681854850 | 44850 | 44850 | 44900 | 44800 | 176 |
| 336 | 20240405 | 133200 | 4673961450 | 44900 | 44850 | 44900 | 44800 | 1354 |
| 337 | 20240405 | 133100 | 4613287900 | 44850 | 44900 | 44900 | 44850 | 54 |
| 338 | 20240405 | 133000 | 4610864150 | 44850 | 44900 | 44950 | 44850 | 255 |
| 339 | 20240405 | 132900 | 4599415100 | 44900 | 45100 | 45100 | 44900 | 407 |
| 340 | 20240405 | 132800 | 4581100100 | 45050 | 45100 | 45150 | 45050 | 131 |
| 341 | 20240405 | 132700 | 4575192500 | 45100 | 45150 | 45150 | 45050 | 273 |
| 342 | 20240405 | 132600 | 4562877650 | 45200 | 45250 | 45250 | 45100 | 1268 |
| 343 | 20240405 | 132500 | 4505584550 | 45300 | 45300 | 45300 | 45200 | 110 |
| 344 | 20240405 | 132400 | 4500610150 | 45300 | 45250 | 45300 | 45200 | 135 |
| 345 | 20240405 | 132300 | 4494506400 | 45250 | 45250 | 45300 | 45200 | 133 |
| 346 | 20240405 | 132200 | 4488488900 | 45250 | 45250 | 45300 | 45200 | 231 |
| 347 | 20240405 | 132100 | 4478034350 | 45250 | 45300 | 45400 | 45250 | 227 |
| 348 | 20240405 | 132000 | 4467750550 | 45300 | 45250 | 45300 | 45250 | 447 |
| 349 | 20240405 | 131900 | 4447523750 | 45250 | 45250 | 45300 | 45250 | 118 |
| 350 | 20240405 | 131800 | 4442181950 | 45250 | 45350 | 45350 | 45250 | 370 |
| 351 | 20240405 | 131700 | 4425419300 | 45400 | 45350 | 45400 | 45300 | 177 |
| 352 | 20240405 | 131600 | 4417391450 | 45350 | 45400 | 45400 | 45350 | 86 |
| 353 | 20240405 | 131500 | 4413490900 | 45300 | 45350 | 45350 | 45300 | 93 |
| 354 | 20240405 | 131400 | 4409273750 | 45350 | 45350 | 45350 | 45300 | 384 |
| 355 | 20240405 | 131300 | 4391861400 | 45350 | 45400 | 45450 | 45350 | 739 |
| 356 | 20240405 | 131200 | 4358316000 | 45450 | 45400 | 45450 | 45400 | 32 |
| 357 | 20240405 | 131100 | 4356861650 | 45450 | 45400 | 45450 | 45400 | 132 |
| 358 | 20240405 | 131000 | 4350865250 | 45400 | 45400 | 45400 | 45400 | 47 |
| 359 | 20240405 | 130900 | 4348731450 | 45400 | 45450 | 45450 | 45400 | 154 |
| 360 | 20240405 | 130800 | 4341733600 | 45400 | 45400 | 45450 | 45400 | 112 |
| 361 | 20240405 | 130700 | 4336645450 | 45400 | 45400 | 45450 | 45400 | 182 |
| 362 | 20240405 | 130600 | 4328382250 | 45400 | 45400 | 45450 | 45400 | 39 |
| 363 | 20240405 | 130500 | 4326610950 | 45400 | 45400 | 45400 | 45400 | 3 |
| 364 | 20240405 | 130400 | 4326474750 | 45450 | 45400 | 45450 | 45400 | 69 |
| 365 | 20240405 | 130300 | 4323341800 | 45400 | 45400 | 45500 | 45400 | 239 |
| 366 | 20240405 | 130200 | 4312483100 | 45450 | 45400 | 45450 | 45350 | 272 |
| 367 | 20240405 | 130100 | 4300136100 | 45400 | 45400 | 45400 | 45400 | 5 |
| 368 | 20240405 | 130000 | 4299909100 | 45450 | 45450 | 45500 | 45450 | 112 |
| 369 | 20240405 | 125900 | 4294818100 | 45450 | 45400 | 45500 | 45350 | 518 |
| 370 | 20240405 | 125800 | 4271294950 | 45400 | 45400 | 45400 | 45400 | 30 |
| 371 | 20240405 | 125700 | 4269932950 | 45400 | 45450 | 45450 | 45350 | 155 |
| 372 | 20240405 | 125600 | 4262890150 | 45450 | 45450 | 45500 | 45450 | 42 |
| 373 | 20240405 | 125500 | 4260980600 | 45450 | 45350 | 45500 | 45350 | 186 |
| 374 | 20240405 | 125400 | 4252527100 | 45350 | 45350 | 45350 | 45350 | 121 |
| 375 | 20240405 | 125300 | 4247039750 | 45300 | 45350 | 45350 | 45300 | 80 |
| 376 | 20240405 | 125200 | 4243412350 | 45350 | 45400 | 45400 | 45350 | 101 |
| 377 | 20240405 | 125100 | 4238831000 | 45350 | 45350 | 45350 | 45350 | 321 |
| 378 | 20240405 | 125000 | 4224273650 | 45350 | 45350 | 45400 | 45350 | 47 |
| 379 | 20240405 | 124900 | 4222140550 | 45350 | 45300 | 45350 | 45300 | 272 |
| 380 | 20240405 | 124800 | 4209813250 | 45300 | 45350 | 45350 | 45300 | 137 |
| 381 | 20240405 | 124700 | 4203600500 | 45300 | 45350 | 45350 | 45300 | 771 |
| 382 | 20240405 | 124600 | 4168636700 | 45350 | 45350 | 45350 | 45350 | 83 |
| 383 | 20240405 | 124500 | 4164872650 | 45350 | 45400 | 45400 | 45350 | 236 |
| 384 | 20240405 | 124400 | 4154160000 | 45400 | 45400 | 45450 | 45400 | 76 |
| 385 | 20240405 | 124300 | 4150708300 | 45400 | 45450 | 45450 | 45400 | 146 |
| 386 | 20240405 | 124200 | 4144079050 | 45450 | 45450 | 45500 | 45400 | 251 |
| 387 | 20240405 | 124100 | 4132665000 | 45450 | 45400 | 45450 | 45400 | 42 |
| 388 | 20240405 | 124000 | 4130757200 | 45400 | 45450 | 45450 | 45400 | 178 |
| 389 | 20240405 | 123900 | 4122667550 | 45500 | 45500 | 45500 | 45450 | 125 |
| 390 | 20240405 | 123800 | 4116986200 | 45500 | 45550 | 45550 | 45500 | 213 |
| 391 | 20240405 | 123700 | 4107294100 | 45600 | 45600 | 45600 | 45550 | 179 |
| 392 | 20240405 | 123600 | 4099139500 | 45550 | 45550 | 45550 | 45550 | 91 |
| 393 | 20240405 | 123500 | 4094994450 | 45550 | 45600 | 45600 | 45550 | 484 |
| 394 | 20240405 | 123400 | 4072934900 | 45600 | 45550 | 45600 | 45550 | 69 |
| 395 | 20240405 | 123300 | 4069789100 | 45550 | 45550 | 45550 | 45500 | 113 |
| 396 | 20240405 | 123200 | 4064642100 | 45550 | 45450 | 45600 | 45450 | 510 |
| 397 | 20240405 | 123100 | 4041425000 | 45450 | 45450 | 45450 | 45450 | 12 |
| 398 | 20240405 | 123000 | 4040879600 | 45500 | 45450 | 45500 | 45400 | 127 |
| 399 | 20240405 | 122900 | 4035105250 | 45450 | 45400 | 45450 | 45400 | 180 |
| 400 | 20240405 | 122800 | 4026932900 | 45400 | 45450 | 45500 | 45400 | 104 |
| 401 | 20240405 | 122700 | 4022206000 | 45500 | 45400 | 45500 | 45400 | 89 |
| 402 | 20240405 | 122600 | 4018161000 | 45450 | 45400 | 45450 | 45400 | 35 |
| 403 | 20240405 | 122500 | 4016570750 | 45400 | 45400 | 45450 | 45400 | 195 |
| 404 | 20240405 | 122400 | 4007717400 | 45400 | 45450 | 45450 | 45400 | 110 |
| 405 | 20240405 | 122300 | 4002718850 | 45450 | 45400 | 45450 | 45400 | 143 |
| 406 | 20240405 | 122200 | 3996219750 | 45400 | 45300 | 45450 | 45300 | 133 |
| 407 | 20240405 | 122100 | 3990184450 | 45300 | 45300 | 45300 | 45300 | 8 |
| 408 | 20240405 | 122000 | 3989822050 | 45350 | 45350 | 45350 | 45350 | 53 |
| 409 | 20240405 | 121900 | 3987418500 | 45400 | 45450 | 45450 | 45400 | 404 |
| 410 | 20240405 | 121800 | 3969060600 | 45450 | 45400 | 45500 | 45400 | 112 |
| 411 | 20240405 | 121700 | 3963968400 | 45350 | 45450 | 45450 | 45350 | 66 |
| 412 | 20240405 | 121600 | 3960975000 | 45450 | 45400 | 45450 | 45400 | 349 |
| 413 | 20240405 | 121500 | 3945117050 | 45400 | 45500 | 45500 | 45400 | 113 |
| 414 | 20240405 | 121400 | 3939977500 | 45500 | 45400 | 45500 | 45400 | 68 |
| 415 | 20240405 | 121300 | 3936886700 | 45400 | 45350 | 45400 | 45350 | 50 |
| 416 | 20240405 | 121200 | 3934618350 | 45350 | 45400 | 45400 | 45350 | 308 |
| 417 | 20240405 | 121100 | 3920643700 | 45400 | 45400 | 45400 | 45350 | 13 |
| 418 | 20240405 | 121000 | 3920053650 | 45400 | 45400 | 45500 | 45350 | 111 |
| 419 | 20240405 | 120900 | 3915012700 | 45400 | 45450 | 45450 | 45400 | 113 |
| 420 | 20240405 | 120800 | 3909879000 | 45500 | 45400 | 45500 | 45400 | 321 |
| 421 | 20240405 | 120700 | 3895294850 | 45400 | 45450 | 45450 | 45400 | 77 |
| 422 | 20240405 | 120600 | 3891795450 | 45450 | 45450 | 45450 | 45450 | 385 |
| 423 | 20240405 | 120500 | 3874297200 | 45500 | 45500 | 45500 | 45450 | 136 |
| 424 | 20240405 | 120400 | 3868110800 | 45450 | 45450 | 45450 | 45400 | 40 |
| 425 | 20240405 | 120300 | 3866294250 | 45450 | 45350 | 45500 | 45350 | 147 |
| 426 | 20240405 | 120200 | 3859619800 | 45350 | 45350 | 45400 | 45350 | 24 |
| 427 | 20240405 | 120100 | 3858530900 | 45300 | 45400 | 45400 | 45300 | 36 |
| 428 | 20240405 | 120000 | 3856898150 | 45300 | 45350 | 45400 | 45300 | 175 |
| 429 | 20240405 | 115900 | 3848965050 | 45300 | 45300 | 45350 | 45300 | 27 |
| 430 | 20240405 | 115800 | 3847741450 | 45350 | 45350 | 45350 | 45350 | 48 |
| 431 | 20240405 | 115700 | 3845564650 | 45350 | 45300 | 45350 | 45300 | 47 |
| 432 | 20240405 | 115600 | 3843434450 | 45300 | 45250 | 45300 | 45250 | 68 |
| 433 | 20240405 | 115500 | 3840356550 | 45250 | 45400 | 45400 | 45200 | 65 |
| 434 | 20240405 | 115400 | 3837415500 | 45350 | 45250 | 45400 | 45250 | 69 |
| 435 | 20240405 | 115300 | 3834286100 | 45300 | 45350 | 45400 | 45200 | 160 |
| 436 | 20240405 | 115200 | 3827032400 | 45400 | 45200 | 45400 | 45200 | 503 |
| 437 | 20240405 | 115100 | 3804246650 | 45250 | 45250 | 45250 | 45200 | 80 |
| 438 | 20240405 | 115000 | 3800627600 | 45250 | 45400 | 45400 | 45250 | 368 |
| 439 | 20240405 | 114900 | 3783947700 | 45400 | 45350 | 45450 | 45350 | 160 |
| 440 | 20240405 | 114800 | 3776689850 | 45350 | 45500 | 45600 | 45350 | 222 |
| 441 | 20240405 | 114700 | 3766596350 | 45400 | 45200 | 45500 | 45200 | 791 |
| 442 | 20240405 | 114600 | 3730755500 | 45200 | 45100 | 45200 | 45100 | 166 |
| 443 | 20240405 | 114500 | 3723258100 | 45100 | 44950 | 45100 | 44950 | 194 |
| 444 | 20240405 | 114400 | 3714529050 | 44950 | 45000 | 45000 | 44950 | 31 |
| 445 | 20240405 | 114300 | 3713134850 | 45000 | 45000 | 45000 | 44950 | 143 |
| 446 | 20240405 | 114200 | 3706703050 | 45000 | 44950 | 45000 | 44950 | 36 |
| 447 | 20240405 | 114100 | 3705083750 | 44900 | 44950 | 44950 | 44900 | 115 |
| 448 | 20240405 | 114000 | 3699915800 | 44950 | 44950 | 45000 | 44950 | 496 |
| 449 | 20240405 | 113900 | 3677615600 | 44900 | 44900 | 44950 | 44900 | 30 |
| 450 | 20240405 | 113800 | 3676268100 | 44900 | 44850 | 44950 | 44850 | 46 |
| 451 | 20240405 | 113700 | 3674201700 | 44850 | 44800 | 44900 | 44800 | 261 |
| 452 | 20240405 | 113600 | 3662490050 | 44800 | 44850 | 44850 | 44800 | 119 |
| 453 | 20240405 | 113500 | 3657157350 | 44850 | 44850 | 44850 | 44800 | 203 |
| 454 | 20240405 | 113400 | 3648058050 | 44900 | 44800 | 44900 | 44800 | 156 |
| 455 | 20240405 | 113300 | 3641063950 | 44800 | 44850 | 44850 | 44800 | 120 |
| 456 | 20240405 | 113200 | 3635684800 | 44800 | 44800 | 44850 | 44800 | 45 |
| 457 | 20240405 | 113100 | 3633668050 | 44800 | 44850 | 44850 | 44800 | 176 |
| 458 | 20240405 | 113000 | 3625779000 | 44900 | 44800 | 44900 | 44800 | 106 |
| 459 | 20240405 | 112900 | 3621022850 | 44850 | 44800 | 44850 | 44800 | 19 |
| 460 | 20240405 | 112800 | 3620171600 | 44750 | 44750 | 44900 | 44750 | 253 |
| 461 | 20240405 | 112700 | 3608834650 | 44750 | 44550 | 44750 | 44550 | 78 |
| 462 | 20240405 | 112600 | 3605353400 | 44600 | 44550 | 44650 | 44500 | 326 |
| 463 | 20240405 | 112500 | 3590827900 | 44450 | 44400 | 44500 | 44400 | 88 |
| 464 | 20240405 | 112400 | 3586914150 | 44450 | 44450 | 44450 | 44350 | 378 |
| 465 | 20240405 | 112300 | 3570133500 | 44450 | 44400 | 44450 | 44400 | 72 |
| 466 | 20240405 | 112200 | 3566934400 | 44500 | 44450 | 44500 | 44450 | 273 |
| 467 | 20240405 | 112100 | 3554791750 | 44450 | 44450 | 44450 | 44400 | 257 |
| 468 | 20240405 | 112000 | 3543371500 | 44450 | 44450 | 44450 | 44400 | 289 |
| 469 | 20240405 | 111900 | 3530525550 | 44450 | 44400 | 44450 | 44400 | 82 |
| 470 | 20240405 | 111800 | 3526882300 | 44400 | 44300 | 44400 | 44300 | 60 |
| 471 | 20240405 | 111700 | 3524219800 | 44250 | 44150 | 44300 | 44150 | 482 |
| 472 | 20240405 | 111600 | 3502897600 | 44150 | 44150 | 44200 | 44150 | 422 |
| 473 | 20240405 | 111500 | 3484266200 | 44150 | 44100 | 44150 | 44100 | 257 |
| 474 | 20240405 | 111400 | 3472923450 | 44100 | 44100 | 44150 | 44100 | 97 |
| 475 | 20240405 | 111300 | 3468645100 | 44150 | 44100 | 44150 | 44100 | 61 |
| 476 | 20240405 | 111200 | 3465953950 | 44100 | 44100 | 44150 | 44100 | 183 |
| 477 | 20240405 | 111100 | 3457878050 | 44100 | 44100 | 44150 | 44100 | 507 |
| 478 | 20240405 | 111000 | 3435518050 | 44100 | 44200 | 44200 | 44100 | 548 |
| 479 | 20240405 | 110900 | 3411323950 | 44200 | 44200 | 44200 | 44150 | 395 |
| 480 | 20240405 | 110800 | 3393880800 | 44150 | 44150 | 44200 | 44150 | 20 |
| 481 | 20240405 | 110700 | 3392997750 | 44150 | 44150 | 44200 | 44150 | 85 |
| 482 | 20240405 | 110600 | 3389242850 | 44150 | 44150 | 44200 | 44100 | 278 |
| 483 | 20240405 | 110500 | 3376964050 | 44150 | 44100 | 44150 | 44100 | 281 |
| 484 | 20240405 | 110400 | 3364559300 | 44100 | 44100 | 44100 | 44100 | 27 |
| 485 | 20240405 | 110300 | 3363368600 | 44100 | 44100 | 44100 | 44050 | 68 |
| 486 | 20240405 | 110200 | 3360370050 | 44150 | 44000 | 44150 | 44000 | 497 |
| 487 | 20240405 | 110100 | 3338490000 | 44000 | 43900 | 44000 | 43900 | 82 |
| 488 | 20240405 | 110000 | 3334886800 | 43950 | 43900 | 43950 | 43900 | 310 |
| 489 | 20240405 | 105900 | 3321271050 | 43900 | 43900 | 44000 | 43900 | 61 |
| 490 | 20240405 | 105800 | 3318592400 | 43900 | 43950 | 43950 | 43900 | 184 |
| 491 | 20240405 | 105700 | 3310506250 | 44000 | 43950 | 44000 | 43950 | 178 |
| 492 | 20240405 | 105600 | 3302682300 | 43950 | 44000 | 44050 | 43950 | 1156 |
| 493 | 20240405 | 105500 | 3251822600 | 44000 | 44100 | 44150 | 44000 | 671 |
| 494 | 20240405 | 105400 | 3222259350 | 44150 | 44150 | 44200 | 44100 | 276 |
| 495 | 20240405 | 105300 | 3210075100 | 44150 | 44200 | 44200 | 44150 | 160 |
| 496 | 20240405 | 105200 | 3203007350 | 44150 | 44250 | 44250 | 44150 | 13 |
| 497 | 20240405 | 105100 | 3202432400 | 44100 | 44200 | 44200 | 44100 | 122 |
| 498 | 20240405 | 105000 | 3197041000 | 44200 | 44100 | 44250 | 44100 | 104 |
| 499 | 20240405 | 104900 | 3192445150 | 44100 | 44100 | 44200 | 44100 | 220 |
| 500 | 20240405 | 104800 | 3182733900 | 44100 | 44150 | 44150 | 44100 | 13 |
| 501 | 20240405 | 104700 | 3182160250 | 44150 | 44050 | 44150 | 44050 | 132 |
| 502 | 20240405 | 104600 | 3176342150 | 44100 | 44050 | 44200 | 44000 | 138 |
| 503 | 20240405 | 104500 | 3170265800 | 44000 | 44150 | 44200 | 44000 | 687 |
| 504 | 20240405 | 104400 | 3140015100 | 44300 | 44050 | 44300 | 44050 | 54 |
| 505 | 20240405 | 104300 | 3137634400 | 44050 | 44050 | 44400 | 44000 | 831 |
| 506 | 20240405 | 104200 | 3101000150 | 44000 | 44050 | 44100 | 44000 | 381 |
| 507 | 20240405 | 104100 | 3084217900 | 44050 | 44100 | 44150 | 44050 | 71 |
| 508 | 20240405 | 104000 | 3081085950 | 44150 | 44000 | 44150 | 44000 | 130 |
| 509 | 20240405 | 103900 | 3075349500 | 44000 | 44000 | 44200 | 44000 | 238 |
| 510 | 20240405 | 103800 | 3064866000 | 44000 | 44050 | 44050 | 44000 | 335 |
| 511 | 20240405 | 103700 | 3050115150 | 44000 | 44100 | 44350 | 44000 | 420 |
| 512 | 20240405 | 103600 | 3031604700 | 44150 | 44100 | 44150 | 44050 | 264 |
| 513 | 20240405 | 103500 | 3019962350 | 44100 | 44050 | 44100 | 44000 | 284 |
| 514 | 20240405 | 103400 | 3007463200 | 44050 | 44050 | 44050 | 44000 | 737 |
| 515 | 20240405 | 103300 | 2975029900 | 44050 | 44150 | 44150 | 44000 | 2930 |
| 516 | 20240405 | 103200 | 2845912250 | 44200 | 44250 | 44250 | 44150 | 1376 |
| 517 | 20240405 | 103100 | 2785108950 | 44200 | 44200 | 44250 | 44200 | 207 |
| 518 | 20240405 | 103000 | 2775959250 | 44200 | 44350 | 44350 | 44200 | 1049 |
| 519 | 20240405 | 102900 | 2729508950 | 44350 | 44350 | 44350 | 44300 | 80 |
| 520 | 20240405 | 102800 | 2725961650 | 44350 | 44400 | 44400 | 44300 | 2744 |
| 521 | 20240405 | 102700 | 2604271800 | 44350 | 44400 | 44450 | 44350 | 501 |
| 522 | 20240405 | 102600 | 2582032400 | 44450 | 44550 | 44550 | 44400 | 557 |
| 523 | 20240405 | 102500 | 2557259250 | 44550 | 44550 | 44550 | 44500 | 32 |
| 524 | 20240405 | 102400 | 2555834150 | 44500 | 44600 | 44600 | 44500 | 252 |
| 525 | 20240405 | 102300 | 2544608050 | 44600 | 44600 | 44600 | 44550 | 209 |
| 526 | 20240405 | 102200 | 2535288750 | 44600 | 44700 | 44700 | 44600 | 1129 |
| 527 | 20240405 | 102100 | 2484878150 | 44700 | 44700 | 44750 | 44600 | 294 |
| 528 | 20240405 | 102000 | 2471727250 | 44650 | 44700 | 44700 | 44650 | 25 |
| 529 | 20240405 | 101900 | 2470609850 | 44650 | 44650 | 44650 | 44650 | 41 |
| 530 | 20240405 | 101800 | 2468779200 | 44650 | 44700 | 44700 | 44650 | 169 |
| 531 | 20240405 | 101700 | 2461229000 | 44700 | 44700 | 44700 | 44650 | 429 |
| 532 | 20240405 | 101600 | 2442053500 | 44700 | 44650 | 44700 | 44650 | 78 |
| 533 | 20240405 | 101500 | 2438570450 | 44650 | 44700 | 44700 | 44600 | 736 |
| 534 | 20240405 | 101400 | 2405675800 | 44700 | 44650 | 44700 | 44650 | 131 |
| 535 | 20240405 | 101300 | 2399824150 | 44600 | 44600 | 44600 | 44550 | 15 |
| 536 | 20240405 | 101200 | 2399155250 | 44650 | 44500 | 44650 | 44450 | 153 |
| 537 | 20240405 | 101100 | 2392341250 | 44500 | 44400 | 44500 | 44400 | 214 |
| 538 | 20240405 | 101000 | 2382819250 | 44500 | 44400 | 44500 | 44350 | 2014 |
| 539 | 20240405 | 100900 | 2293383650 | 44450 | 44450 | 44450 | 44400 | 291 |
| 540 | 20240405 | 100800 | 2280455950 | 44400 | 44400 | 44450 | 44400 | 200 |
| 541 | 20240405 | 100700 | 2271568850 | 44400 | 44450 | 44450 | 44400 | 369 |
| 542 | 20240405 | 100600 | 2255179750 | 44400 | 44450 | 44500 | 44400 | 325 |
| 543 | 20240405 | 100500 | 2240736600 | 44450 | 44500 | 44550 | 44450 | 811 |
| 544 | 20240405 | 100400 | 2204656700 | 44550 | 44550 | 44550 | 44550 | 38 |
| 545 | 20240405 | 100300 | 2202963800 | 44500 | 44500 | 44550 | 44500 | 69 |
| 546 | 20240405 | 100200 | 2199892450 | 44500 | 44600 | 44600 | 44450 | 577 |
| 547 | 20240405 | 100100 | 2174214150 | 44600 | 44650 | 44650 | 44500 | 235 |
| 548 | 20240405 | 100000 | 2163739100 | 44600 | 44700 | 44700 | 44600 | 537 |
| 549 | 20240405 | 095900 | 2139773200 | 44700 | 44700 | 44700 | 44650 | 659 |
| 550 | 20240405 | 095800 | 2110321250 | 44700 | 44700 | 44750 | 44650 | 327 |
| 551 | 20240405 | 095700 | 2095700550 | 44700 | 44650 | 44700 | 44650 | 155 |
| 552 | 20240405 | 095600 | 2088778000 | 44600 | 44700 | 44700 | 44600 | 137 |
| 553 | 20240405 | 095500 | 2082664950 | 44650 | 44350 | 44700 | 44350 | 757 |
| 554 | 20240405 | 095400 | 2048994850 | 44350 | 44450 | 44450 | 44350 | 704 |
| 555 | 20240405 | 095300 | 2017738200 | 44450 | 44400 | 44450 | 44400 | 582 |
| 556 | 20240405 | 095200 | 1991871300 | 44450 | 44450 | 44450 | 44400 | 359 |
| 557 | 20240405 | 095100 | 1975924000 | 44450 | 44650 | 44650 | 44450 | 1833 |
| 558 | 20240405 | 095000 | 1894253350 | 44650 | 44650 | 44650 | 44600 | 212 |
| 559 | 20240405 | 094900 | 1884789750 | 44600 | 44550 | 44650 | 44550 | 358 |
| 560 | 20240405 | 094800 | 1868820800 | 44550 | 44600 | 44650 | 44550 | 316 |
| 561 | 20240405 | 094700 | 1854729000 | 44600 | 44550 | 44700 | 44550 | 361 |
| 562 | 20240405 | 094600 | 1838624200 | 44600 | 44700 | 44700 | 44550 | 663 |
| 563 | 20240405 | 094500 | 1809018100 | 44700 | 44650 | 44750 | 44650 | 667 |
| 564 | 20240405 | 094400 | 1779203700 | 44650 | 44600 | 44650 | 44550 | 190 |
| 565 | 20240405 | 094300 | 1770723450 | 44650 | 44500 | 44650 | 44450 | 1115 |
| 566 | 20240405 | 094200 | 1721106500 | 44450 | 44550 | 44550 | 44450 | 773 |
| 567 | 20240405 | 094100 | 1686710400 | 44550 | 44800 | 44800 | 44550 | 799 |
| 568 | 20240405 | 094000 | 1650979750 | 44800 | 44800 | 44850 | 44800 | 484 |
| 569 | 20240405 | 093900 | 1629290800 | 44800 | 44900 | 44900 | 44800 | 724 |
| 570 | 20240405 | 093800 | 1596798200 | 44900 | 45100 | 45100 | 44900 | 2478 |
| 571 | 20240405 | 093700 | 1485228000 | 45050 | 45150 | 45150 | 45050 | 623 |
| 572 | 20240405 | 093600 | 1457133400 | 45150 | 45150 | 45150 | 45100 | 321 |
| 573 | 20240405 | 093500 | 1442654700 | 45100 | 45300 | 45300 | 45100 | 243 |
| 574 | 20240405 | 093400 | 1431690900 | 45400 | 45250 | 45900 | 45050 | 2380 |
| 575 | 20240405 | 093300 | 1324018200 | 45250 | 45400 | 45450 | 45250 | 1147 |
| 576 | 20240405 | 093200 | 1272025950 | 45400 | 45400 | 45400 | 45300 | 235 |
| 577 | 20240405 | 093100 | 1261369300 | 45250 | 45100 | 45900 | 45050 | 1450 |
| 578 | 20240405 | 093000 | 1195332900 | 45100 | 45300 | 45300 | 45050 | 1049 |
| 579 | 20240405 | 092900 | 1147959800 | 45300 | 45300 | 45350 | 45300 | 652 |
| 580 | 20240405 | 092800 | 1118404950 | 45350 | 45350 | 45400 | 45350 | 161 |
| 581 | 20240405 | 092700 | 1111103400 | 45400 | 45450 | 45450 | 45400 | 105 |
| 582 | 20240405 | 092600 | 1106335900 | 45400 | 45500 | 45500 | 45400 | 750 |
| 583 | 20240405 | 092500 | 1072244150 | 45550 | 45500 | 45550 | 45500 | 114 |
| 584 | 20240405 | 092400 | 1067054800 | 45550 | 45650 | 45650 | 45500 | 404 |
| 585 | 20240405 | 092300 | 1048649600 | 45650 | 45700 | 45700 | 45550 | 416 |
| 586 | 20240405 | 092200 | 1029672150 | 45650 | 45650 | 45700 | 45600 | 217 |
| 587 | 20240405 | 092100 | 1019766400 | 45650 | 45700 | 45700 | 45650 | 225 |
| 588 | 20240405 | 092000 | 1009495000 | 45700 | 45750 | 45750 | 45600 | 33 |
| 589 | 20240405 | 091900 | 1007988600 | 45650 | 45700 | 45750 | 45650 | 618 |
| 590 | 20240405 | 091800 | 979739050 | 45750 | 45650 | 45750 | 45650 | 476 |
| 591 | 20240405 | 091700 | 957986800 | 45650 | 45600 | 45800 | 45450 | 2338 |
| 592 | 20240405 | 091600 | 851169700 | 45550 | 45300 | 45550 | 45200 | 954 |
| 593 | 20240405 | 091500 | 807853400 | 45200 | 45250 | 45300 | 45200 | 589 |
| 594 | 20240405 | 091400 | 781220100 | 45200 | 45300 | 45300 | 45200 | 323 |
| 595 | 20240405 | 091300 | 766602350 | 45300 | 45300 | 45400 | 45200 | 776 |
| 596 | 20240405 | 091200 | 731445300 | 45300 | 45450 | 45450 | 45250 | 360 |
| 597 | 20240405 | 091100 | 715104400 | 45450 | 45550 | 45650 | 45450 | 621 |
| 598 | 20240405 | 091000 | 686798250 | 45500 | 45650 | 45650 | 45500 | 1516 |
| 599 | 20240405 | 090900 | 617722550 | 45650 | 45650 | 45650 | 45600 | 430 |
| 600 | 20240405 | 090800 | 598094750 | 45650 | 45700 | 45750 | 45650 | 1034 |
| 601 | 20240405 | 090700 | 550836650 | 45750 | 45750 | 45750 | 45650 | 562 |
| 602 | 20240405 | 090600 | 525138450 | 45750 | 45750 | 45750 | 45550 | 1337 |
| 603 | 20240405 | 090500 | 464096400 | 45750 | 45650 | 45750 | 45500 | 551 |
| 604 | 20240405 | 090400 | 438931400 | 45650 | 45150 | 45650 | 45150 | 1107 |
| 605 | 20240405 | 090300 | 388780300 | 45200 | 45100 | 45200 | 45050 | 716 |
| 606 | 20240405 | 090200 | 356448950 | 45100 | 45000 | 45250 | 45000 | 166 |
| 607 | 20240405 | 090100 | 348968750 | 45250 | 44900 | 45300 | 44900 | 886 |
| 608 | 20240405 | 090000 | 309007100 | 44900 | 44500 | 45000 | 44350 | 6795 |