32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 185300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 3993 |
| 3 | 20240401 | 185200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20240401 | 185100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20240401 | 185000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20240401 | 184900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20240401 | 184800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20240401 | 184700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20240401 | 184600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20240401 | 184500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20240401 | 184400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20240401 | 184300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20240401 | 184200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20240401 | 184100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20240401 | 184000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20240401 | 183900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20240401 | 183800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20240401 | 183700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20240401 | 183600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20240401 | 183500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20240401 | 183400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20240401 | 183300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20240401 | 183200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20240401 | 183100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20240401 | 183000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20240401 | 182900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20240401 | 182800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20240401 | 182700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20240401 | 182600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20240401 | 182500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20240401 | 182400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20240401 | 182300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 3993 |
| 33 | 20240401 | 182200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20240401 | 182100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20240401 | 182000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20240401 | 181900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20240401 | 181800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20240401 | 181700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20240401 | 181600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20240401 | 181500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20240401 | 181400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20240401 | 181300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20240401 | 181200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20240401 | 181100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20240401 | 181000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20240401 | 180900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20240401 | 180800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20240401 | 180700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20240401 | 180600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20240401 | 180500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20240401 | 180400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20240401 | 180300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20240401 | 180200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20240401 | 180100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20240401 | 180000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20240401 | 175900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20240401 | 175800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20240401 | 175700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20240401 | 175600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20240401 | 175500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20240401 | 175400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20240401 | 175300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 3993 |
| 63 | 20240401 | 175200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20240401 | 175100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20240401 | 175000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20240401 | 174900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20240401 | 174800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20240401 | 174700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20240401 | 174600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20240401 | 174500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20240401 | 174400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20240401 | 174300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20240401 | 174200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20240401 | 174100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20240401 | 174000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20240401 | 173900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20240401 | 173800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20240401 | 173700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20240401 | 173600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20240401 | 173500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20240401 | 173400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20240401 | 173300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20240401 | 173200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20240401 | 173100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20240401 | 173000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20240401 | 172900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20240401 | 172800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20240401 | 172700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20240401 | 172600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20240401 | 172500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20240401 | 172400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20240401 | 172300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 3993 |
| 93 | 20240401 | 172200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20240401 | 172100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20240401 | 172000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20240401 | 171900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20240401 | 171800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20240401 | 171700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20240401 | 171600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20240401 | 171500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20240401 | 171400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20240401 | 171300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20240401 | 171200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20240401 | 171100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20240401 | 171000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20240401 | 170900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20240401 | 170800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20240401 | 170700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20240401 | 170600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20240401 | 170500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20240401 | 170400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20240401 | 170300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20240401 | 170200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20240401 | 170100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20240401 | 170000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20240401 | 165900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20240401 | 165800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20240401 | 165700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20240401 | 165600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20240401 | 165500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20240401 | 165400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20240401 | 165300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 3993 |
| 123 | 20240401 | 165200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20240401 | 165100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20240401 | 165000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20240401 | 164900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20240401 | 164800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20240401 | 164700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20240401 | 164600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20240401 | 164500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20240401 | 164400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20240401 | 164300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20240401 | 164200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20240401 | 164100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20240401 | 164000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20240401 | 163900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20240401 | 163800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20240401 | 163700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20240401 | 163600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20240401 | 163500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20240401 | 163400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20240401 | 163300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20240401 | 163200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20240401 | 163100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20240401 | 163000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20240401 | 162900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20240401 | 162800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20240401 | 162700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20240401 | 162600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20240401 | 162500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20240401 | 162400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20240401 | 162300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 3993 |
| 153 | 20240401 | 162200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20240401 | 162100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20240401 | 162000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20240401 | 161900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20240401 | 161800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20240401 | 161700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20240401 | 161600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20240401 | 161500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20240401 | 161400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20240401 | 161300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20240401 | 161200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20240401 | 161100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20240401 | 161000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20240401 | 160900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20240401 | 160800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20240401 | 160700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20240401 | 160600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20240401 | 160500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20240401 | 160400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20240401 | 160300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20240401 | 160200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20240401 | 160100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20240401 | 160000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20240401 | 155900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20240401 | 155800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20240401 | 155700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20240401 | 155600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20240401 | 155500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20240401 | 155400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20240401 | 155300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 3993 |
| 183 | 20240401 | 155200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20240401 | 155100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20240401 | 155000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20240401 | 154900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20240401 | 154800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20240401 | 154700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20240401 | 154600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20240401 | 154500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20240401 | 154400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20240401 | 154300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20240401 | 154200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20240401 | 154100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20240401 | 154000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20240401 | 153900 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20240401 | 153800 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20240401 | 153700 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20240401 | 153600 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20240401 | 153500 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20240401 | 153400 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20240401 | 153300 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20240401 | 153200 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20240401 | 153100 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20240401 | 153000 | 12296314800 | 43550 | 43550 | 43550 | 43550 | 3993 |
| 206 | 20240401 | 152900 | 12122419650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20240401 | 152800 | 12122419650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20240401 | 152700 | 12122419650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20240401 | 152600 | 12122419650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20240401 | 152500 | 12122419650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20240401 | 152400 | 12122419650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20240401 | 152300 | 12122419650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 213 | 20240401 | 152200 | 12122419650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20240401 | 152100 | 12122419650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20240401 | 152000 | 12122419650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20240401 | 151900 | 12122419650 | 43600 | 43600 | 43700 | 43600 | 1098 |
| 217 | 20240401 | 151800 | 12074487800 | 43650 | 43650 | 43650 | 43600 | 181 |
| 218 | 20240401 | 151700 | 12066591200 | 43650 | 43650 | 43650 | 43600 | 98 |
| 219 | 20240401 | 151600 | 12062316500 | 43650 | 43650 | 43650 | 43600 | 164 |
| 220 | 20240401 | 151500 | 12055160450 | 43600 | 43700 | 43700 | 43600 | 317 |
| 221 | 20240401 | 151400 | 12041329400 | 43700 | 43700 | 43700 | 43650 | 45 |
| 222 | 20240401 | 151300 | 12039364800 | 43700 | 43650 | 43700 | 43650 | 164 |
| 223 | 20240401 | 151200 | 12032205900 | 43650 | 43650 | 43700 | 43650 | 180 |
| 224 | 20240401 | 151100 | 12024347850 | 43700 | 43650 | 43700 | 43650 | 121 |
| 225 | 20240401 | 151000 | 12019066100 | 43650 | 43700 | 43700 | 43650 | 181 |
| 226 | 20240401 | 150900 | 12011157900 | 43650 | 43700 | 43700 | 43650 | 285 |
| 227 | 20240401 | 150800 | 11998712500 | 43700 | 43650 | 43700 | 43650 | 68 |
| 228 | 20240401 | 150700 | 11995742150 | 43700 | 43650 | 43700 | 43650 | 766 |
| 229 | 20240401 | 150600 | 11962304650 | 43650 | 43700 | 43700 | 43650 | 265 |
| 230 | 20240401 | 150500 | 11950726300 | 43700 | 43700 | 43700 | 43550 | 2053 |
| 231 | 20240401 | 150400 | 11861150300 | 43700 | 43700 | 43700 | 43700 | 607 |
| 232 | 20240401 | 150300 | 11834624400 | 43700 | 43700 | 43700 | 43650 | 305 |
| 233 | 20240401 | 150200 | 11821301250 | 43700 | 43700 | 43700 | 43700 | 203 |
| 234 | 20240401 | 150100 | 11812430150 | 43700 | 43750 | 43750 | 43600 | 2972 |
| 235 | 20240401 | 150000 | 11682678700 | 43750 | 43750 | 43800 | 43750 | 247 |
| 236 | 20240401 | 145900 | 11671871050 | 43750 | 43700 | 43750 | 43700 | 466 |
| 237 | 20240401 | 145800 | 11651484900 | 43750 | 43700 | 43750 | 43700 | 113 |
| 238 | 20240401 | 145700 | 11646541600 | 43700 | 43750 | 43750 | 43700 | 221 |
| 239 | 20240401 | 145600 | 11636879500 | 43750 | 43750 | 43750 | 43750 | 107 |
| 240 | 20240401 | 145500 | 11632198250 | 43750 | 43700 | 43750 | 43700 | 197 |
| 241 | 20240401 | 145400 | 11623583000 | 43700 | 43750 | 43750 | 43700 | 269 |
| 242 | 20240401 | 145300 | 11611825100 | 43750 | 43800 | 43800 | 43700 | 157 |
| 243 | 20240401 | 145200 | 11604954900 | 43700 | 43750 | 43800 | 43700 | 1031 |
| 244 | 20240401 | 145100 | 11559890200 | 43750 | 43800 | 43800 | 43750 | 365 |
| 245 | 20240401 | 145000 | 11543909650 | 43800 | 43750 | 43800 | 43750 | 71 |
| 246 | 20240401 | 144900 | 11540801900 | 43750 | 43800 | 43800 | 43750 | 366 |
| 247 | 20240401 | 144800 | 11524787000 | 43800 | 43800 | 43800 | 43750 | 192 |
| 248 | 20240401 | 144700 | 11516378400 | 43800 | 43750 | 43800 | 43750 | 23 |
| 249 | 20240401 | 144600 | 11515372100 | 43800 | 43850 | 43850 | 43800 | 418 |
| 250 | 20240401 | 144500 | 11497057500 | 43800 | 43850 | 43850 | 43800 | 348 |
| 251 | 20240401 | 144400 | 11481809150 | 43850 | 43800 | 43850 | 43800 | 333 |
| 252 | 20240401 | 144300 | 11467222000 | 43800 | 43750 | 43800 | 43750 | 589 |
| 253 | 20240401 | 144200 | 11441448400 | 43750 | 43850 | 43850 | 43750 | 1706 |
| 254 | 20240401 | 144100 | 11366724100 | 43850 | 43800 | 43850 | 43800 | 89 |
| 255 | 20240401 | 144000 | 11362823750 | 43850 | 43850 | 43850 | 43850 | 107 |
| 256 | 20240401 | 143900 | 11358131800 | 43850 | 43850 | 43850 | 43800 | 267 |
| 257 | 20240401 | 143800 | 11346426750 | 43850 | 43850 | 43850 | 43800 | 136 |
| 258 | 20240401 | 143700 | 11340465650 | 43800 | 43850 | 43900 | 43800 | 61 |
| 259 | 20240401 | 143600 | 11337790150 | 43900 | 43850 | 43900 | 43800 | 217 |
| 260 | 20240401 | 143500 | 11328271450 | 43850 | 43800 | 43850 | 43800 | 73 |
| 261 | 20240401 | 143400 | 11325071750 | 43850 | 43900 | 43900 | 43800 | 95 |
| 262 | 20240401 | 143300 | 11320906650 | 43900 | 43850 | 43900 | 43850 | 373 |
| 263 | 20240401 | 143200 | 11304534050 | 43850 | 43900 | 43900 | 43850 | 108 |
| 264 | 20240401 | 143100 | 11299797200 | 43900 | 43850 | 43900 | 43800 | 66 |
| 265 | 20240401 | 143000 | 11296901200 | 43850 | 43900 | 43900 | 43800 | 114 |
| 266 | 20240401 | 142900 | 11291901400 | 43900 | 43850 | 43900 | 43850 | 589 |
| 267 | 20240401 | 142800 | 11266069900 | 43850 | 43850 | 43900 | 43850 | 245 |
| 268 | 20240401 | 142700 | 11255318850 | 43900 | 43850 | 43900 | 43850 | 144 |
| 269 | 20240401 | 142600 | 11249001500 | 43850 | 43850 | 43900 | 43850 | 315 |
| 270 | 20240401 | 142500 | 11235183500 | 43900 | 43900 | 43900 | 43850 | 105 |
| 271 | 20240401 | 142400 | 11230575500 | 43900 | 43900 | 43900 | 43850 | 76 |
| 272 | 20240401 | 142300 | 11227240250 | 43900 | 43900 | 43950 | 43850 | 175 |
| 273 | 20240401 | 142200 | 11219555650 | 43900 | 43900 | 43900 | 43850 | 469 |
| 274 | 20240401 | 142100 | 11198967350 | 43950 | 43950 | 44000 | 43950 | 251 |
| 275 | 20240401 | 142000 | 11187935850 | 43950 | 43950 | 43950 | 43900 | 124 |
| 276 | 20240401 | 141900 | 11182487200 | 43900 | 43950 | 43950 | 43900 | 282 |
| 277 | 20240401 | 141800 | 11170095900 | 43950 | 44000 | 44000 | 43900 | 327 |
| 278 | 20240401 | 141700 | 11155729450 | 44000 | 43900 | 44000 | 43900 | 331 |
| 279 | 20240401 | 141600 | 11141184050 | 43950 | 43900 | 43950 | 43900 | 167 |
| 280 | 20240401 | 141500 | 11133846700 | 43950 | 43950 | 44000 | 43950 | 128 |
| 281 | 20240401 | 141400 | 11128220900 | 43950 | 43950 | 44000 | 43900 | 341 |
| 282 | 20240401 | 141300 | 11113242600 | 43950 | 43950 | 44000 | 43950 | 417 |
| 283 | 20240401 | 141200 | 11094913150 | 44000 | 43950 | 44000 | 43950 | 113 |
| 284 | 20240401 | 141100 | 11089943700 | 43950 | 43900 | 43950 | 43900 | 431 |
| 285 | 20240401 | 141000 | 11071002000 | 43900 | 43950 | 43950 | 43900 | 161 |
| 286 | 20240401 | 140900 | 11063930100 | 43950 | 43950 | 43950 | 43900 | 130 |
| 287 | 20240401 | 140800 | 11058217200 | 43950 | 43950 | 43950 | 43900 | 246 |
| 288 | 20240401 | 140700 | 11047406550 | 43950 | 43900 | 43950 | 43900 | 97 |
| 289 | 20240401 | 140600 | 11043145500 | 43950 | 43950 | 43950 | 43900 | 286 |
| 290 | 20240401 | 140500 | 11030577900 | 43900 | 43950 | 43950 | 43900 | 32 |
| 291 | 20240401 | 140400 | 11029172050 | 43950 | 44000 | 44000 | 43900 | 385 |
| 292 | 20240401 | 140300 | 11012238550 | 44000 | 43950 | 44000 | 43900 | 387 |
| 293 | 20240401 | 140200 | 10995224300 | 43950 | 43900 | 43950 | 43900 | 81 |
| 294 | 20240401 | 140100 | 10991666500 | 43900 | 43950 | 43950 | 43900 | 225 |
| 295 | 20240401 | 140000 | 10981780700 | 43900 | 43950 | 43950 | 43900 | 164 |
| 296 | 20240401 | 135900 | 10974574700 | 43950 | 44000 | 44000 | 43900 | 187 |
| 297 | 20240401 | 135800 | 10966356300 | 44000 | 44000 | 44050 | 44000 | 930 |
| 298 | 20240401 | 135700 | 10925417800 | 44000 | 43950 | 44000 | 43900 | 750 |
| 299 | 20240401 | 135600 | 10892436300 | 43900 | 43900 | 43950 | 43900 | 586 |
| 300 | 20240401 | 135500 | 10866699000 | 43850 | 43850 | 43900 | 43850 | 104 |
| 301 | 20240401 | 135400 | 10862137200 | 43850 | 43850 | 43900 | 43850 | 104 |
| 302 | 20240401 | 135300 | 10857574800 | 43900 | 43900 | 43900 | 43850 | 148 |
| 303 | 20240401 | 135200 | 10851078350 | 43850 | 43900 | 43900 | 43850 | 196 |
| 304 | 20240401 | 135100 | 10842475450 | 43900 | 43900 | 43950 | 43850 | 712 |
| 305 | 20240401 | 135000 | 10811216750 | 43850 | 43850 | 43900 | 43850 | 174 |
| 306 | 20240401 | 134900 | 10803584450 | 43850 | 43850 | 43900 | 43800 | 719 |
| 307 | 20240401 | 134800 | 10772033250 | 43850 | 43800 | 43850 | 43800 | 141 |
| 308 | 20240401 | 134700 | 10765853150 | 43750 | 43850 | 43850 | 43750 | 50 |
| 309 | 20240401 | 134600 | 10763664000 | 43800 | 43800 | 43850 | 43750 | 210 |
| 310 | 20240401 | 134500 | 10754460300 | 43800 | 43850 | 43850 | 43800 | 215 |
| 311 | 20240401 | 134400 | 10745037700 | 43850 | 43850 | 43900 | 43800 | 89 |
| 312 | 20240401 | 134300 | 10741135250 | 43850 | 43850 | 43850 | 43750 | 361 |
| 313 | 20240401 | 134200 | 10725313100 | 43800 | 43650 | 43800 | 43650 | 438 |
| 314 | 20240401 | 134100 | 10706145000 | 43650 | 43700 | 43700 | 43650 | 160 |
| 315 | 20240401 | 134000 | 10699154350 | 43700 | 43650 | 43700 | 43650 | 264 |
| 316 | 20240401 | 133900 | 10687620300 | 43650 | 43650 | 43700 | 43650 | 215 |
| 317 | 20240401 | 133800 | 10678230350 | 43650 | 43700 | 43750 | 43650 | 590 |
| 318 | 20240401 | 133700 | 10652449150 | 43750 | 43700 | 43750 | 43700 | 67 |
| 319 | 20240401 | 133600 | 10649520650 | 43750 | 43750 | 43750 | 43700 | 280 |
| 320 | 20240401 | 133500 | 10637271650 | 43800 | 43750 | 43800 | 43750 | 59 |
| 321 | 20240401 | 133400 | 10634690200 | 43750 | 43800 | 43800 | 43750 | 45 |
| 322 | 20240401 | 133300 | 10632721100 | 43800 | 43800 | 43800 | 43750 | 298 |
| 323 | 20240401 | 133200 | 10619670850 | 43750 | 43800 | 43800 | 43750 | 154 |
| 324 | 20240401 | 133100 | 10612933050 | 43800 | 43750 | 43800 | 43750 | 117 |
| 325 | 20240401 | 133000 | 10607810050 | 43750 | 43850 | 43900 | 43750 | 298 |
| 326 | 20240401 | 132900 | 10594749750 | 43850 | 43800 | 43850 | 43800 | 539 |
| 327 | 20240401 | 132800 | 10571116150 | 43850 | 43850 | 43850 | 43800 | 72 |
| 328 | 20240401 | 132700 | 10567960100 | 43850 | 43850 | 43850 | 43850 | 190 |
| 329 | 20240401 | 132600 | 10559628600 | 43850 | 43900 | 43900 | 43800 | 241 |
| 330 | 20240401 | 132500 | 10549060300 | 43900 | 43850 | 43900 | 43850 | 87 |
| 331 | 20240401 | 132400 | 10545243050 | 43850 | 43900 | 43900 | 43800 | 128 |
| 332 | 20240401 | 132300 | 10539626500 | 43900 | 43850 | 43900 | 43850 | 209 |
| 333 | 20240401 | 132200 | 10530457150 | 43850 | 43850 | 43850 | 43800 | 43 |
| 334 | 20240401 | 132100 | 10528572550 | 43800 | 43850 | 43900 | 43800 | 245 |
| 335 | 20240401 | 132000 | 10517830800 | 43850 | 43800 | 43850 | 43800 | 167 |
| 336 | 20240401 | 131900 | 10510510250 | 43800 | 43800 | 43850 | 43800 | 33 |
| 337 | 20240401 | 131800 | 10509064800 | 43800 | 43850 | 43850 | 43800 | 301 |
| 338 | 20240401 | 131700 | 10495872300 | 43800 | 43800 | 43800 | 43750 | 152 |
| 339 | 20240401 | 131600 | 10489215100 | 43800 | 43800 | 43800 | 43750 | 268 |
| 340 | 20240401 | 131500 | 10477476800 | 43800 | 43900 | 43900 | 43800 | 347 |
| 341 | 20240401 | 131400 | 10462259700 | 43900 | 43800 | 43900 | 43800 | 331 |
| 342 | 20240401 | 131300 | 10447745000 | 43850 | 43800 | 43850 | 43800 | 105 |
| 343 | 20240401 | 131200 | 10443140950 | 43800 | 43800 | 43900 | 43800 | 179 |
| 344 | 20240401 | 131100 | 10435294250 | 43800 | 43800 | 43850 | 43800 | 229 |
| 345 | 20240401 | 131000 | 10425262350 | 43800 | 43750 | 43800 | 43750 | 177 |
| 346 | 20240401 | 130900 | 10417513950 | 43750 | 43750 | 43750 | 43700 | 232 |
| 347 | 20240401 | 130800 | 10407364300 | 43750 | 43750 | 43750 | 43700 | 133 |
| 348 | 20240401 | 130700 | 10401547800 | 43700 | 43750 | 43750 | 43700 | 104 |
| 349 | 20240401 | 130600 | 10397000200 | 43750 | 43800 | 43800 | 43750 | 369 |
| 350 | 20240401 | 130500 | 10380850350 | 43750 | 43800 | 43800 | 43750 | 134 |
| 351 | 20240401 | 130400 | 10374983050 | 43800 | 43750 | 43800 | 43750 | 93 |
| 352 | 20240401 | 130300 | 10370912400 | 43800 | 43750 | 43800 | 43700 | 172 |
| 353 | 20240401 | 130200 | 10363386100 | 43750 | 43800 | 43800 | 43750 | 215 |
| 354 | 20240401 | 130100 | 10353979600 | 43750 | 43800 | 43800 | 43700 | 133 |
| 355 | 20240401 | 130000 | 10348158900 | 43750 | 43800 | 43800 | 43750 | 160 |
| 356 | 20240401 | 125900 | 10341155300 | 43800 | 43750 | 43800 | 43750 | 139 |
| 357 | 20240401 | 125800 | 10335071900 | 43750 | 43750 | 43800 | 43700 | 135 |
| 358 | 20240401 | 125700 | 10329165350 | 43750 | 43700 | 43800 | 43700 | 202 |
| 359 | 20240401 | 125600 | 10320331650 | 43700 | 43700 | 43700 | 43650 | 269 |
| 360 | 20240401 | 125500 | 10308585900 | 43650 | 43750 | 43750 | 43650 | 440 |
| 361 | 20240401 | 125400 | 10289360350 | 43700 | 43800 | 43800 | 43700 | 66 |
| 362 | 20240401 | 125300 | 10286472650 | 43800 | 43750 | 43800 | 43750 | 199 |
| 363 | 20240401 | 125200 | 10277758300 | 43750 | 43750 | 43800 | 43750 | 42 |
| 364 | 20240401 | 125100 | 10275920100 | 43750 | 43800 | 43800 | 43700 | 232 |
| 365 | 20240401 | 125000 | 10265766600 | 43800 | 43700 | 43800 | 43700 | 246 |
| 366 | 20240401 | 124900 | 10254995650 | 43750 | 43800 | 43800 | 43750 | 128 |
| 367 | 20240401 | 124800 | 10249394550 | 43750 | 43700 | 43850 | 43700 | 557 |
| 368 | 20240401 | 124700 | 10224984350 | 43750 | 43700 | 43750 | 43700 | 333 |
| 369 | 20240401 | 124600 | 10210417250 | 43700 | 43700 | 43750 | 43700 | 296 |
| 370 | 20240401 | 124500 | 10197474500 | 43700 | 43700 | 43700 | 43650 | 168 |
| 371 | 20240401 | 124400 | 10190134700 | 43750 | 43650 | 43750 | 43650 | 232 |
| 372 | 20240401 | 124300 | 10179993400 | 43700 | 43600 | 43750 | 43600 | 165 |
| 373 | 20240401 | 124200 | 10172789900 | 43650 | 43600 | 43650 | 43500 | 184 |
| 374 | 20240401 | 124100 | 10164773500 | 43650 | 43550 | 43650 | 43500 | 574 |
| 375 | 20240401 | 124000 | 10139760200 | 43500 | 43500 | 43550 | 43500 | 620 |
| 376 | 20240401 | 123900 | 10112766800 | 43550 | 43550 | 43550 | 43450 | 138 |
| 377 | 20240401 | 123800 | 10106760800 | 43600 | 43550 | 43650 | 43550 | 952 |
| 378 | 20240401 | 123700 | 10065259600 | 43550 | 43550 | 43550 | 43550 | 75 |
| 379 | 20240401 | 123600 | 10061993350 | 43500 | 43500 | 43500 | 43450 | 855 |
| 380 | 20240401 | 123500 | 10024803350 | 43500 | 43500 | 43500 | 43450 | 135 |
| 381 | 20240401 | 123400 | 10018935050 | 43450 | 43500 | 43500 | 43450 | 77 |
| 382 | 20240401 | 123300 | 10015588050 | 43450 | 43500 | 43500 | 43400 | 266 |
| 383 | 20240401 | 123200 | 10004030000 | 43450 | 43450 | 43500 | 43400 | 239 |
| 384 | 20240401 | 123100 | 9993643650 | 43400 | 43400 | 43400 | 43350 | 923 |
| 385 | 20240401 | 123000 | 9953595100 | 43300 | 43350 | 43400 | 43300 | 856 |
| 386 | 20240401 | 122900 | 9916518650 | 43350 | 43350 | 43350 | 43300 | 193 |
| 387 | 20240401 | 122800 | 9908152850 | 43300 | 43400 | 43400 | 43300 | 795 |
| 388 | 20240401 | 122700 | 9873689200 | 43400 | 43400 | 43400 | 43350 | 454 |
| 389 | 20240401 | 122600 | 9854003900 | 43400 | 43350 | 43400 | 43350 | 613 |
| 390 | 20240401 | 122500 | 9827428900 | 43400 | 43450 | 43450 | 43400 | 29 |
| 391 | 20240401 | 122400 | 9826170250 | 43450 | 43450 | 43500 | 43300 | 6705 |
| 392 | 20240401 | 122300 | 9535614650 | 43500 | 43450 | 43500 | 43450 | 740 |
| 393 | 20240401 | 122200 | 9503453350 | 43500 | 43500 | 43500 | 43450 | 556 |
| 394 | 20240401 | 122100 | 9479294200 | 43450 | 43500 | 43500 | 43450 | 689 |
| 395 | 20240401 | 122000 | 9449341850 | 43450 | 43550 | 43550 | 43450 | 2544 |
| 396 | 20240401 | 121900 | 9338656700 | 43550 | 43600 | 43600 | 43550 | 72 |
| 397 | 20240401 | 121800 | 9335518800 | 43600 | 43600 | 43600 | 43550 | 803 |
| 398 | 20240401 | 121700 | 9300543650 | 43600 | 43650 | 43650 | 43600 | 683 |
| 399 | 20240401 | 121600 | 9270763200 | 43600 | 43650 | 43650 | 43600 | 108 |
| 400 | 20240401 | 121500 | 9266050500 | 43600 | 43650 | 43650 | 43600 | 618 |
| 401 | 20240401 | 121400 | 9239104150 | 43650 | 43650 | 43650 | 43600 | 430 |
| 402 | 20240401 | 121300 | 9220346600 | 43600 | 43650 | 43650 | 43600 | 303 |
| 403 | 20240401 | 121200 | 9207132250 | 43650 | 43650 | 43700 | 43650 | 261 |
| 404 | 20240401 | 121100 | 9195739400 | 43650 | 43650 | 43700 | 43650 | 203 |
| 405 | 20240401 | 121000 | 9186873900 | 43650 | 43650 | 43700 | 43650 | 163 |
| 406 | 20240401 | 120900 | 9179754400 | 43700 | 43650 | 43700 | 43650 | 74 |
| 407 | 20240401 | 120800 | 9176524200 | 43700 | 43700 | 43700 | 43650 | 230 |
| 408 | 20240401 | 120700 | 9166476300 | 43650 | 43650 | 43700 | 43650 | 215 |
| 409 | 20240401 | 120600 | 9157087300 | 43650 | 43700 | 43700 | 43600 | 123 |
| 410 | 20240401 | 120500 | 9151718700 | 43650 | 43650 | 43650 | 43650 | 198 |
| 411 | 20240401 | 120400 | 9143076000 | 43650 | 43650 | 43700 | 43650 | 156 |
| 412 | 20240401 | 120300 | 9136262550 | 43700 | 43650 | 43700 | 43650 | 334 |
| 413 | 20240401 | 120200 | 9121679650 | 43650 | 43700 | 43700 | 43650 | 458 |
| 414 | 20240401 | 120100 | 9101681250 | 43650 | 43700 | 43700 | 43650 | 162 |
| 415 | 20240401 | 120000 | 9094605150 | 43700 | 43650 | 43700 | 43600 | 321 |
| 416 | 20240401 | 115900 | 9080592500 | 43650 | 43600 | 43650 | 43600 | 155 |
| 417 | 20240401 | 115800 | 9073828350 | 43600 | 43600 | 43650 | 43600 | 281 |
| 418 | 20240401 | 115700 | 9061573450 | 43650 | 43650 | 43650 | 43600 | 362 |
| 419 | 20240401 | 115600 | 9045784650 | 43650 | 43700 | 43700 | 43600 | 1602 |
| 420 | 20240401 | 115500 | 8975856400 | 43650 | 43650 | 43700 | 43650 | 74 |
| 421 | 20240401 | 115400 | 8972623700 | 43700 | 43700 | 43750 | 43650 | 292 |
| 422 | 20240401 | 115300 | 8959866050 | 43700 | 43700 | 43750 | 43700 | 235 |
| 423 | 20240401 | 115200 | 8949593900 | 43700 | 43700 | 43700 | 43700 | 44 |
| 424 | 20240401 | 115100 | 8947671100 | 43700 | 43700 | 43700 | 43650 | 262 |
| 425 | 20240401 | 115000 | 8936228450 | 43650 | 43700 | 43750 | 43650 | 158 |
| 426 | 20240401 | 114900 | 8929326400 | 43700 | 43700 | 43750 | 43650 | 160 |
| 427 | 20240401 | 114800 | 8922334600 | 43650 | 43700 | 43700 | 43650 | 172 |
| 428 | 20240401 | 114700 | 8914821300 | 43650 | 43700 | 43750 | 43650 | 254 |
| 429 | 20240401 | 114600 | 8903720750 | 43650 | 43700 | 43750 | 43650 | 140 |
| 430 | 20240401 | 114500 | 8897605450 | 43700 | 43700 | 43700 | 43650 | 284 |
| 431 | 20240401 | 114400 | 8885195450 | 43750 | 43750 | 43800 | 43700 | 207 |
| 432 | 20240401 | 114300 | 8876138650 | 43800 | 43700 | 43800 | 43700 | 259 |
| 433 | 20240401 | 114200 | 8864807800 | 43750 | 43750 | 43750 | 43700 | 1075 |
| 434 | 20240401 | 114100 | 8817824500 | 43750 | 43750 | 43800 | 43750 | 221 |
| 435 | 20240401 | 114000 | 8808153650 | 43750 | 43700 | 43750 | 43700 | 145 |
| 436 | 20240401 | 113900 | 8801811100 | 43700 | 43700 | 43750 | 43700 | 65 |
| 437 | 20240401 | 113800 | 8798970400 | 43800 | 43800 | 43850 | 43750 | 686 |
| 438 | 20240401 | 113700 | 8768952050 | 43800 | 43800 | 43850 | 43800 | 163 |
| 439 | 20240401 | 113600 | 8761809450 | 43850 | 43850 | 43850 | 43750 | 522 |
| 440 | 20240401 | 113500 | 8738943100 | 43850 | 43800 | 43900 | 43800 | 316 |
| 441 | 20240401 | 113400 | 8725086500 | 43800 | 43850 | 43850 | 43800 | 180 |
| 442 | 20240401 | 113300 | 8717197300 | 43850 | 43900 | 43900 | 43800 | 337 |
| 443 | 20240401 | 113200 | 8702418150 | 43900 | 43900 | 43900 | 43850 | 60 |
| 444 | 20240401 | 113100 | 8699785350 | 43900 | 43900 | 43900 | 43800 | 272 |
| 445 | 20240401 | 113000 | 8687847550 | 43900 | 43850 | 43900 | 43800 | 277 |
| 446 | 20240401 | 112900 | 8675700450 | 43850 | 43850 | 43850 | 43800 | 88 |
| 447 | 20240401 | 112800 | 8671842450 | 43800 | 43850 | 43850 | 43800 | 77 |
| 448 | 20240401 | 112700 | 8668467600 | 43850 | 43850 | 43850 | 43800 | 303 |
| 449 | 20240401 | 112600 | 8655185900 | 43900 | 43900 | 43900 | 43900 | 84 |
| 450 | 20240401 | 112500 | 8651498300 | 43950 | 43850 | 43950 | 43850 | 139 |
| 451 | 20240401 | 112400 | 8645399200 | 43950 | 43850 | 43950 | 43800 | 261 |
| 452 | 20240401 | 112300 | 8633942600 | 43850 | 43850 | 43900 | 43800 | 201 |
| 453 | 20240401 | 112200 | 8625129950 | 43850 | 43700 | 43850 | 43700 | 533 |
| 454 | 20240401 | 112100 | 8601802600 | 43700 | 43700 | 43750 | 43650 | 231 |
| 455 | 20240401 | 112000 | 8591709000 | 43750 | 43700 | 43750 | 43700 | 188 |
| 456 | 20240401 | 111900 | 8583489500 | 43750 | 43700 | 43750 | 43700 | 287 |
| 457 | 20240401 | 111800 | 8570947550 | 43650 | 43700 | 43700 | 43650 | 1224 |
| 458 | 20240401 | 111700 | 8517464100 | 43750 | 43750 | 43750 | 43750 | 206 |
| 459 | 20240401 | 111600 | 8508451600 | 43800 | 43750 | 43800 | 43700 | 62 |
| 460 | 20240401 | 111500 | 8505739600 | 43750 | 43800 | 43850 | 43700 | 645 |
| 461 | 20240401 | 111400 | 8477503600 | 43800 | 43750 | 43800 | 43700 | 383 |
| 462 | 20240401 | 111300 | 8460743250 | 43800 | 43750 | 43800 | 43750 | 109 |
| 463 | 20240401 | 111200 | 8455974250 | 43750 | 43750 | 43750 | 43700 | 253 |
| 464 | 20240401 | 111100 | 8444905900 | 43700 | 43750 | 43800 | 43700 | 495 |
| 465 | 20240401 | 111000 | 8423267650 | 43700 | 43700 | 43700 | 43650 | 323 |
| 466 | 20240401 | 110900 | 8409154850 | 43650 | 43700 | 43750 | 43650 | 682 |
| 467 | 20240401 | 110800 | 8379362200 | 43700 | 43700 | 43750 | 43700 | 231 |
| 468 | 20240401 | 110700 | 8369262650 | 43750 | 43700 | 43750 | 43700 | 157 |
| 469 | 20240401 | 110600 | 8362396050 | 43700 | 43700 | 43750 | 43650 | 342 |
| 470 | 20240401 | 110500 | 8347449950 | 43800 | 43750 | 43800 | 43750 | 320 |
| 471 | 20240401 | 110400 | 8333446250 | 43750 | 43750 | 43900 | 43750 | 1184 |
| 472 | 20240401 | 110300 | 8281604950 | 43750 | 43900 | 43950 | 43700 | 3118 |
| 473 | 20240401 | 110200 | 8144991000 | 43950 | 43950 | 44000 | 43900 | 1897 |
| 474 | 20240401 | 110100 | 8061604700 | 44000 | 44100 | 44100 | 43950 | 4717 |
| 475 | 20240401 | 110000 | 7853991750 | 44100 | 44150 | 44150 | 44050 | 1454 |
| 476 | 20240401 | 105900 | 7789874400 | 44150 | 44200 | 44200 | 44150 | 710 |
| 477 | 20240401 | 105800 | 7758521900 | 44200 | 44250 | 44250 | 44200 | 239 |
| 478 | 20240401 | 105700 | 7747952750 | 44250 | 44250 | 44250 | 44200 | 219 |
| 479 | 20240401 | 105600 | 7738267150 | 44200 | 44300 | 44300 | 44200 | 220 |
| 480 | 20240401 | 105500 | 7728530100 | 44300 | 44200 | 44300 | 44200 | 276 |
| 481 | 20240401 | 105400 | 7716308700 | 44300 | 44250 | 44300 | 44200 | 170 |
| 482 | 20240401 | 105300 | 7708780800 | 44250 | 44200 | 44300 | 44200 | 412 |
| 483 | 20240401 | 105200 | 7690549350 | 44200 | 44300 | 44300 | 44200 | 148 |
| 484 | 20240401 | 105100 | 7684000500 | 44300 | 44200 | 44300 | 44150 | 149 |
| 485 | 20240401 | 105000 | 7677413250 | 44150 | 44200 | 44200 | 44150 | 286 |
| 486 | 20240401 | 104900 | 7664778200 | 44150 | 44200 | 44300 | 44150 | 538 |
| 487 | 20240401 | 104800 | 7640996300 | 44250 | 44250 | 44250 | 44200 | 210 |
| 488 | 20240401 | 104700 | 7631706200 | 44250 | 44250 | 44300 | 44250 | 532 |
| 489 | 20240401 | 104600 | 7608164750 | 44250 | 44300 | 44300 | 44250 | 31 |
| 490 | 20240401 | 104500 | 7606792500 | 44300 | 44300 | 44300 | 44200 | 276 |
| 491 | 20240401 | 104400 | 7594575400 | 44300 | 44350 | 44350 | 44250 | 128 |
| 492 | 20240401 | 104300 | 7588903850 | 44300 | 44250 | 44350 | 44250 | 347 |
| 493 | 20240401 | 104200 | 7573533700 | 44250 | 44250 | 44300 | 44250 | 234 |
| 494 | 20240401 | 104100 | 7563177050 | 44250 | 44200 | 44250 | 44200 | 206 |
| 495 | 20240401 | 104000 | 7554070050 | 44200 | 44300 | 44300 | 44100 | 2717 |
| 496 | 20240401 | 103900 | 7434092000 | 44300 | 44300 | 44350 | 44250 | 93 |
| 497 | 20240401 | 103800 | 7429971900 | 44350 | 44350 | 44350 | 44250 | 153 |
| 498 | 20240401 | 103700 | 7423195100 | 44350 | 44300 | 44350 | 44200 | 3462 |
| 499 | 20240401 | 103600 | 7270101950 | 44300 | 44300 | 44400 | 44300 | 1347 |
| 500 | 20240401 | 103500 | 7210413250 | 44350 | 44350 | 44350 | 44300 | 235 |
| 501 | 20240401 | 103400 | 7199991550 | 44350 | 44350 | 44400 | 44300 | 604 |
| 502 | 20240401 | 103300 | 7173200400 | 44350 | 44400 | 44450 | 44300 | 810 |
| 503 | 20240401 | 103200 | 7137264300 | 44450 | 44400 | 44450 | 44350 | 423 |
| 504 | 20240401 | 103100 | 7118482750 | 44400 | 44350 | 44450 | 44350 | 511 |
| 505 | 20240401 | 103000 | 7095793100 | 44350 | 44400 | 44450 | 44350 | 535 |
| 506 | 20240401 | 102900 | 7072038050 | 44400 | 44350 | 44400 | 44350 | 198 |
| 507 | 20240401 | 102800 | 7063250750 | 44400 | 44400 | 44400 | 44350 | 265 |
| 508 | 20240401 | 102700 | 7051490400 | 44400 | 44400 | 44400 | 44350 | 167 |
| 509 | 20240401 | 102600 | 7044077550 | 44350 | 44350 | 44400 | 44350 | 120 |
| 510 | 20240401 | 102500 | 7038753750 | 44350 | 44350 | 44450 | 44300 | 310 |
| 511 | 20240401 | 102400 | 7024996500 | 44350 | 44350 | 44450 | 44350 | 424 |
| 512 | 20240401 | 102300 | 7006173900 | 44350 | 44450 | 44500 | 44350 | 1115 |
| 513 | 20240401 | 102200 | 6956694350 | 44500 | 44500 | 44500 | 44400 | 208 |
| 514 | 20240401 | 102100 | 6947441950 | 44500 | 44500 | 44550 | 44450 | 218 |
| 515 | 20240401 | 102000 | 6937740350 | 44500 | 44600 | 44600 | 44500 | 804 |
| 516 | 20240401 | 101900 | 6901917250 | 44550 | 44500 | 44550 | 44500 | 568 |
| 517 | 20240401 | 101800 | 6876612950 | 44550 | 44550 | 44550 | 44500 | 137 |
| 518 | 20240401 | 101700 | 6870509800 | 44550 | 44500 | 44550 | 44500 | 527 |
| 519 | 20240401 | 101600 | 6847032750 | 44500 | 44400 | 44500 | 44400 | 1985 |
| 520 | 20240401 | 101500 | 6758738500 | 44450 | 44400 | 44450 | 44400 | 397 |
| 521 | 20240401 | 101400 | 6741100100 | 44350 | 44350 | 44450 | 44350 | 900 |
| 522 | 20240401 | 101300 | 6701143950 | 44300 | 44350 | 44400 | 44300 | 622 |
| 523 | 20240401 | 101200 | 6673554650 | 44300 | 44300 | 44400 | 44250 | 326 |
| 524 | 20240401 | 101100 | 6659112500 | 44300 | 44350 | 44400 | 44250 | 438 |
| 525 | 20240401 | 101000 | 6639701550 | 44400 | 44450 | 44450 | 44300 | 134 |
| 526 | 20240401 | 100900 | 6633752750 | 44300 | 44400 | 44450 | 44300 | 2269 |
| 527 | 20240401 | 100800 | 6533120900 | 44450 | 44400 | 44500 | 44400 | 101 |
| 528 | 20240401 | 100700 | 6528634250 | 44400 | 44400 | 44400 | 44350 | 173 |
| 529 | 20240401 | 100600 | 6520953600 | 44400 | 44500 | 44500 | 44350 | 122 |
| 530 | 20240401 | 100500 | 6515534850 | 44500 | 44500 | 44500 | 44400 | 39 |
| 531 | 20240401 | 100400 | 6513800050 | 44500 | 44400 | 44500 | 44400 | 937 |
| 532 | 20240401 | 100300 | 6472185950 | 44350 | 44350 | 44400 | 44300 | 346 |
| 533 | 20240401 | 100200 | 6456838750 | 44350 | 44350 | 44400 | 44350 | 393 |
| 534 | 20240401 | 100100 | 6439404150 | 44400 | 44450 | 44500 | 44350 | 989 |
| 535 | 20240401 | 100000 | 6395484700 | 44450 | 44450 | 44550 | 44450 | 328 |
| 536 | 20240401 | 095900 | 6380896900 | 44450 | 44550 | 44600 | 44450 | 679 |
| 537 | 20240401 | 095800 | 6350690500 | 44550 | 44600 | 44600 | 44550 | 1395 |
| 538 | 20240401 | 095700 | 6288536900 | 44550 | 44500 | 44600 | 44450 | 1269 |
| 539 | 20240401 | 095600 | 6232062300 | 44500 | 44600 | 44600 | 44450 | 1626 |
| 540 | 20240401 | 095500 | 6159697300 | 44600 | 44600 | 44600 | 44500 | 802 |
| 541 | 20240401 | 095400 | 6123946850 | 44600 | 44450 | 44600 | 44450 | 767 |
| 542 | 20240401 | 095300 | 6089779850 | 44500 | 44550 | 44550 | 44450 | 1551 |
| 543 | 20240401 | 095200 | 6020758050 | 44550 | 44650 | 44650 | 44550 | 390 |
| 544 | 20240401 | 095100 | 6003379100 | 44650 | 44500 | 44650 | 44450 | 588 |
| 545 | 20240401 | 095000 | 5977175000 | 44550 | 44650 | 44650 | 44500 | 1390 |
| 546 | 20240401 | 094900 | 5915248850 | 44600 | 44650 | 44700 | 44600 | 714 |
| 547 | 20240401 | 094800 | 5883368700 | 44700 | 44650 | 44700 | 44600 | 769 |
| 548 | 20240401 | 094700 | 5849037400 | 44650 | 44600 | 44700 | 44500 | 948 |
| 549 | 20240401 | 094600 | 5806716750 | 44600 | 44550 | 44650 | 44500 | 1894 |
| 550 | 20240401 | 094500 | 5722375400 | 44500 | 44550 | 44550 | 44500 | 412 |
| 551 | 20240401 | 094400 | 5704032600 | 44600 | 44450 | 44600 | 44400 | 1414 |
| 552 | 20240401 | 094300 | 5641176650 | 44500 | 44550 | 44550 | 44500 | 1596 |
| 553 | 20240401 | 094200 | 5570152050 | 44550 | 44550 | 44600 | 44500 | 803 |
| 554 | 20240401 | 094100 | 5534346350 | 44550 | 44500 | 44600 | 44500 | 1249 |
| 555 | 20240401 | 094000 | 5478730800 | 44500 | 44500 | 44500 | 44350 | 341 |
| 556 | 20240401 | 093900 | 5463565950 | 44500 | 44300 | 44500 | 44300 | 542 |
| 557 | 20240401 | 093800 | 5439499250 | 44350 | 44150 | 44350 | 44150 | 1416 |
| 558 | 20240401 | 093700 | 5376840000 | 44150 | 44200 | 44250 | 44150 | 702 |
| 559 | 20240401 | 093600 | 5345816850 | 44200 | 44200 | 44350 | 44200 | 560 |
| 560 | 20240401 | 093500 | 5321007950 | 44300 | 44350 | 44350 | 44250 | 1860 |
| 561 | 20240401 | 093400 | 5238627500 | 44400 | 44350 | 44400 | 44300 | 347 |
| 562 | 20240401 | 093300 | 5223237300 | 44400 | 44250 | 44400 | 44250 | 442 |
| 563 | 20240401 | 093200 | 5203635350 | 44300 | 44200 | 44350 | 44150 | 621 |
| 564 | 20240401 | 093100 | 5176176450 | 44150 | 44300 | 44350 | 44150 | 1565 |
| 565 | 20240401 | 093000 | 5106953050 | 44300 | 44250 | 44400 | 44250 | 665 |
| 566 | 20240401 | 092900 | 5077464700 | 44200 | 44400 | 44450 | 44200 | 3533 |
| 567 | 20240401 | 092800 | 4920988650 | 44400 | 44700 | 44700 | 44400 | 2945 |
| 568 | 20240401 | 092700 | 4789972300 | 44700 | 44450 | 44700 | 44400 | 2574 |
| 569 | 20240401 | 092600 | 4675347450 | 44450 | 44500 | 44550 | 44450 | 1572 |
| 570 | 20240401 | 092500 | 4605438100 | 44500 | 44650 | 44650 | 44500 | 2073 |
| 571 | 20240401 | 092400 | 4513038700 | 44650 | 44750 | 44750 | 44600 | 371 |
| 572 | 20240401 | 092300 | 4496478450 | 44650 | 44850 | 44850 | 44650 | 3698 |
| 573 | 20240401 | 092200 | 4331097600 | 44850 | 44900 | 45000 | 44850 | 1112 |
| 574 | 20240401 | 092100 | 4281118550 | 45100 | 44900 | 45100 | 44800 | 2199 |
| 575 | 20240401 | 092000 | 4182326250 | 44900 | 45100 | 45150 | 44900 | 3491 |
| 576 | 20240401 | 091900 | 4025120500 | 45100 | 45050 | 45100 | 45000 | 2914 |
| 577 | 20240401 | 091800 | 3893844300 | 45050 | 45150 | 45300 | 45000 | 5693 |
| 578 | 20240401 | 091700 | 3636810400 | 45200 | 44900 | 45200 | 44900 | 8959 |
| 579 | 20240401 | 091600 | 3233409750 | 44900 | 44650 | 44900 | 44650 | 10405 |
| 580 | 20240401 | 091500 | 2767402950 | 44650 | 44300 | 44700 | 44300 | 5390 |
| 581 | 20240401 | 091400 | 2527331400 | 44300 | 44300 | 44350 | 44300 | 553 |
| 582 | 20240401 | 091300 | 2502826600 | 44350 | 44250 | 44350 | 44250 | 181 |
| 583 | 20240401 | 091200 | 2494806100 | 44300 | 44400 | 44450 | 44300 | 1411 |
| 584 | 20240401 | 091100 | 2432212700 | 44450 | 44500 | 44550 | 44450 | 1905 |
| 585 | 20240401 | 091000 | 2347443000 | 44500 | 44500 | 44550 | 44450 | 1853 |
| 586 | 20240401 | 090900 | 2264985250 | 44500 | 44500 | 44550 | 44500 | 721 |
| 587 | 20240401 | 090800 | 2232889000 | 44500 | 44550 | 44600 | 44400 | 479 |
| 588 | 20240401 | 090700 | 2211567850 | 44600 | 44550 | 44600 | 44400 | 1705 |
| 589 | 20240401 | 090600 | 2135594500 | 44600 | 44600 | 44750 | 44550 | 3608 |
| 590 | 20240401 | 090500 | 1974418400 | 44600 | 44250 | 44650 | 44200 | 3577 |
| 591 | 20240401 | 090400 | 1815407050 | 44300 | 44200 | 44500 | 44000 | 8173 |
| 592 | 20240401 | 090300 | 1453473600 | 44100 | 44300 | 44350 | 44000 | 3002 |
| 593 | 20240401 | 090200 | 1320885950 | 44200 | 44350 | 44350 | 44050 | 7144 |
| 594 | 20240401 | 090100 | 1004550500 | 44350 | 44450 | 44450 | 44050 | 4267 |
| 595 | 20240401 | 090000 | 815725550 | 44450 | 43950 | 44550 | 43950 | 18511 |