32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 185300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 4150 |
| 3 | 20240403 | 185200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20240403 | 185100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20240403 | 185000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20240403 | 184900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20240403 | 184800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20240403 | 184700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20240403 | 184600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20240403 | 184500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20240403 | 184400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20240403 | 184300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20240403 | 184200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20240403 | 184100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20240403 | 184000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20240403 | 183900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20240403 | 183800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20240403 | 183700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20240403 | 183600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20240403 | 183500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20240403 | 183400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20240403 | 183300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20240403 | 183200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20240403 | 183100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20240403 | 183000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20240403 | 182900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20240403 | 182800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20240403 | 182700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20240403 | 182600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20240403 | 182500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20240403 | 182400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20240403 | 182300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 4150 |
| 33 | 20240403 | 182200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20240403 | 182100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20240403 | 182000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20240403 | 181900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20240403 | 181800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20240403 | 181700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20240403 | 181600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20240403 | 181500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20240403 | 181400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20240403 | 181300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20240403 | 181200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20240403 | 181100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20240403 | 181000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20240403 | 180900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20240403 | 180800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20240403 | 180700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20240403 | 180600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20240403 | 180500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20240403 | 180400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20240403 | 180300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20240403 | 180200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20240403 | 180100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20240403 | 180000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20240403 | 175900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20240403 | 175800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20240403 | 175700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20240403 | 175600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20240403 | 175500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20240403 | 175400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20240403 | 175300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 4150 |
| 63 | 20240403 | 175200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20240403 | 175100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20240403 | 175000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20240403 | 174900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20240403 | 174800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20240403 | 174700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20240403 | 174600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20240403 | 174500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20240403 | 174400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20240403 | 174300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20240403 | 174200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20240403 | 174100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20240403 | 174000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20240403 | 173900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20240403 | 173800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20240403 | 173700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20240403 | 173600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20240403 | 173500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20240403 | 173400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20240403 | 173300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20240403 | 173200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20240403 | 173100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20240403 | 173000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20240403 | 172900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20240403 | 172800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20240403 | 172700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20240403 | 172600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20240403 | 172500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20240403 | 172400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20240403 | 172300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 4150 |
| 93 | 20240403 | 172200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20240403 | 172100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20240403 | 172000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20240403 | 171900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20240403 | 171800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20240403 | 171700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20240403 | 171600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20240403 | 171500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20240403 | 171400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20240403 | 171300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20240403 | 171200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20240403 | 171100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20240403 | 171000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20240403 | 170900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20240403 | 170800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20240403 | 170700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20240403 | 170600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20240403 | 170500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20240403 | 170400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20240403 | 170300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20240403 | 170200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20240403 | 170100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20240403 | 170000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20240403 | 165900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20240403 | 165800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20240403 | 165700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20240403 | 165600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20240403 | 165500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20240403 | 165400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20240403 | 165300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 4150 |
| 123 | 20240403 | 165200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20240403 | 165100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20240403 | 165000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20240403 | 164900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20240403 | 164800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20240403 | 164700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20240403 | 164600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20240403 | 164500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20240403 | 164400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20240403 | 164300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20240403 | 164200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20240403 | 164100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20240403 | 164000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20240403 | 163900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20240403 | 163800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20240403 | 163700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20240403 | 163600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20240403 | 163500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20240403 | 163400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20240403 | 163300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20240403 | 163200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20240403 | 163100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20240403 | 163000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20240403 | 162900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20240403 | 162800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20240403 | 162700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20240403 | 162600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20240403 | 162500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20240403 | 162400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20240403 | 162300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 4150 |
| 153 | 20240403 | 162200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20240403 | 162100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20240403 | 162000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20240403 | 161900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20240403 | 161800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20240403 | 161700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20240403 | 161600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20240403 | 161500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20240403 | 161400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20240403 | 161300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20240403 | 161200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20240403 | 161100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20240403 | 161000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20240403 | 160900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20240403 | 160800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20240403 | 160700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20240403 | 160600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20240403 | 160500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20240403 | 160400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20240403 | 160300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20240403 | 160200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20240403 | 160100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20240403 | 160000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20240403 | 155900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20240403 | 155800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20240403 | 155700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20240403 | 155600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20240403 | 155500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20240403 | 155400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20240403 | 155300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 4150 |
| 183 | 20240403 | 155200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20240403 | 155100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20240403 | 155000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20240403 | 154900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20240403 | 154800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20240403 | 154700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20240403 | 154600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20240403 | 154500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20240403 | 154400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20240403 | 154300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20240403 | 154200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20240403 | 154100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20240403 | 154000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20240403 | 153900 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20240403 | 153800 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20240403 | 153700 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20240403 | 153600 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240403 | 153500 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240403 | 153400 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240403 | 153300 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240403 | 153200 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240403 | 153100 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240403 | 153000 | 8549535900 | 44050 | 44050 | 44050 | 44050 | 4150 |
| 206 | 20240403 | 152900 | 8366728400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240403 | 152800 | 8366728400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240403 | 152700 | 8366728400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240403 | 152600 | 8366728400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20240403 | 152500 | 8366728400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20240403 | 152400 | 8366728400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20240403 | 152300 | 8366728400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 213 | 20240403 | 152200 | 8366728400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20240403 | 152100 | 8366728400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20240403 | 152000 | 8366728400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20240403 | 151900 | 8366728400 | 44050 | 44100 | 44150 | 44050 | 2730 |
| 217 | 20240403 | 151800 | 8246362350 | 44150 | 44100 | 44150 | 44100 | 235 |
| 218 | 20240403 | 151700 | 8235995700 | 44100 | 44150 | 44150 | 44100 | 129 |
| 219 | 20240403 | 151600 | 8230306700 | 44100 | 44100 | 44100 | 44100 | 1672 |
| 220 | 20240403 | 151500 | 8156571500 | 44100 | 44100 | 44100 | 44100 | 20 |
| 221 | 20240403 | 151400 | 8155689500 | 44150 | 44150 | 44200 | 44100 | 872 |
| 222 | 20240403 | 151300 | 8117190300 | 44100 | 44100 | 44150 | 44100 | 808 |
| 223 | 20240403 | 151200 | 8081524250 | 44100 | 44150 | 44150 | 44100 | 921 |
| 224 | 20240403 | 151100 | 8040888500 | 44150 | 44300 | 44300 | 44150 | 1767 |
| 225 | 20240403 | 151000 | 7962738450 | 44350 | 44300 | 44400 | 44300 | 999 |
| 226 | 20240403 | 150900 | 7918455600 | 44350 | 44400 | 44500 | 44350 | 995 |
| 227 | 20240403 | 150800 | 7874272500 | 44350 | 44450 | 44550 | 44350 | 3324 |
| 228 | 20240403 | 150700 | 7726633350 | 44550 | 44550 | 44750 | 44450 | 1750 |
| 229 | 20240403 | 150600 | 7648532600 | 44550 | 44550 | 44750 | 44550 | 1692 |
| 230 | 20240403 | 150500 | 7572924800 | 44600 | 44550 | 44700 | 44500 | 1427 |
| 231 | 20240403 | 150400 | 7509176950 | 44700 | 44750 | 44750 | 44500 | 2619 |
| 232 | 20240403 | 150300 | 7392302200 | 44750 | 44750 | 44800 | 44550 | 1966 |
| 233 | 20240403 | 150200 | 7304379300 | 44750 | 44750 | 44750 | 44550 | 1205 |
| 234 | 20240403 | 150100 | 7250459600 | 44750 | 44700 | 44750 | 44500 | 1736 |
| 235 | 20240403 | 150000 | 7172850950 | 44700 | 44600 | 44750 | 44600 | 1593 |
| 236 | 20240403 | 145900 | 7101675050 | 44600 | 44750 | 44800 | 44600 | 2063 |
| 237 | 20240403 | 145800 | 7009344200 | 44800 | 44700 | 44800 | 44700 | 1642 |
| 238 | 20240403 | 145700 | 6935884400 | 44750 | 44750 | 44750 | 44650 | 1818 |
| 239 | 20240403 | 145600 | 6854609850 | 44750 | 44750 | 44750 | 44600 | 1729 |
| 240 | 20240403 | 145500 | 6777310350 | 44700 | 44600 | 44750 | 44550 | 2257 |
| 241 | 20240403 | 145400 | 6676493100 | 44600 | 44550 | 44650 | 44550 | 1348 |
| 242 | 20240403 | 145300 | 6616353200 | 44550 | 44450 | 44600 | 44350 | 1541 |
| 243 | 20240403 | 145200 | 6547751800 | 44350 | 44350 | 44450 | 44350 | 1132 |
| 244 | 20240403 | 145100 | 6497481800 | 44350 | 44250 | 44400 | 44250 | 1774 |
| 245 | 20240403 | 145000 | 6418820550 | 44250 | 44200 | 44350 | 44200 | 1722 |
| 246 | 20240403 | 144900 | 6342581900 | 44200 | 44000 | 44200 | 44000 | 3581 |
| 247 | 20240403 | 144800 | 6184692750 | 44000 | 44000 | 44000 | 43950 | 514 |
| 248 | 20240403 | 144700 | 6162078650 | 44000 | 43950 | 44000 | 43900 | 494 |
| 249 | 20240403 | 144600 | 6140359150 | 43900 | 43950 | 43950 | 43900 | 138 |
| 250 | 20240403 | 144500 | 6134295100 | 43900 | 43900 | 43950 | 43900 | 291 |
| 251 | 20240403 | 144400 | 6121508450 | 43900 | 43950 | 44000 | 43900 | 216 |
| 252 | 20240403 | 144300 | 6112016400 | 43900 | 43900 | 44050 | 43900 | 104 |
| 253 | 20240403 | 144200 | 6107444900 | 43900 | 44050 | 44050 | 43900 | 270 |
| 254 | 20240403 | 144100 | 6095577300 | 43900 | 44000 | 44000 | 43900 | 244 |
| 255 | 20240403 | 144000 | 6084861700 | 44000 | 43950 | 44000 | 43900 | 1407 |
| 256 | 20240403 | 143900 | 6022991150 | 43950 | 43850 | 43950 | 43850 | 672 |
| 257 | 20240403 | 143800 | 5993497150 | 43850 | 43900 | 43900 | 43850 | 112 |
| 258 | 20240403 | 143700 | 5988584050 | 43850 | 43900 | 43900 | 43850 | 243 |
| 259 | 20240403 | 143600 | 5977927900 | 43950 | 43950 | 43950 | 43900 | 2786 |
| 260 | 20240403 | 143500 | 5855598950 | 44000 | 43950 | 44000 | 43950 | 264 |
| 261 | 20240403 | 143400 | 5843989200 | 44000 | 43950 | 44000 | 43950 | 356 |
| 262 | 20240403 | 143300 | 5828338950 | 43950 | 43950 | 43950 | 43950 | 308 |
| 263 | 20240403 | 143200 | 5814802350 | 44000 | 43950 | 44000 | 43950 | 330 |
| 264 | 20240403 | 143100 | 5800290800 | 43950 | 43950 | 44000 | 43950 | 60 |
| 265 | 20240403 | 143000 | 5797653450 | 43950 | 44000 | 44000 | 43950 | 652 |
| 266 | 20240403 | 142900 | 5768965550 | 44000 | 44050 | 44100 | 44000 | 3993 |
| 267 | 20240403 | 142800 | 5593233950 | 44050 | 44100 | 44100 | 44050 | 100 |
| 268 | 20240403 | 142700 | 5588828600 | 44100 | 44100 | 44100 | 44050 | 41 |
| 269 | 20240403 | 142600 | 5587020950 | 44050 | 44100 | 44100 | 44050 | 198 |
| 270 | 20240403 | 142500 | 5578290450 | 44050 | 44050 | 44100 | 44050 | 23 |
| 271 | 20240403 | 142400 | 5577276900 | 44050 | 44050 | 44100 | 44050 | 72 |
| 272 | 20240403 | 142300 | 5574104900 | 44050 | 44050 | 44100 | 44050 | 22 |
| 273 | 20240403 | 142200 | 5573135400 | 44100 | 44050 | 44100 | 44050 | 32 |
| 274 | 20240403 | 142100 | 5571725350 | 44050 | 44050 | 44050 | 44050 | 66 |
| 275 | 20240403 | 142000 | 5568818050 | 44100 | 44050 | 44100 | 44050 | 25 |
| 276 | 20240403 | 141900 | 5567716450 | 44050 | 44050 | 44100 | 44050 | 82 |
| 277 | 20240403 | 141800 | 5564100950 | 44050 | 44100 | 44100 | 44050 | 31 |
| 278 | 20240403 | 141700 | 5562734550 | 44050 | 44050 | 44050 | 44000 | 235 |
| 279 | 20240403 | 141600 | 5552383250 | 44000 | 44050 | 44100 | 44000 | 305 |
| 280 | 20240403 | 141500 | 5538948100 | 44050 | 44050 | 44100 | 44050 | 34 |
| 281 | 20240403 | 141400 | 5537449750 | 44050 | 44100 | 44100 | 44050 | 254 |
| 282 | 20240403 | 141300 | 5526260600 | 44050 | 44100 | 44100 | 44050 | 10 |
| 283 | 20240403 | 141200 | 5525819650 | 44100 | 44000 | 44100 | 44000 | 234 |
| 284 | 20240403 | 141100 | 5515511950 | 44050 | 44000 | 44050 | 44000 | 423 |
| 285 | 20240403 | 141000 | 5496879850 | 44000 | 44050 | 44050 | 44000 | 171 |
| 286 | 20240403 | 140900 | 5489350100 | 44000 | 44050 | 44050 | 44000 | 31 |
| 287 | 20240403 | 140800 | 5487985250 | 44000 | 44050 | 44050 | 44000 | 168 |
| 288 | 20240403 | 140700 | 5480586900 | 44050 | 44000 | 44050 | 44000 | 323 |
| 289 | 20240403 | 140600 | 5466374350 | 44000 | 44000 | 44050 | 44000 | 66 |
| 290 | 20240403 | 140500 | 5463470150 | 44050 | 44050 | 44050 | 44000 | 188 |
| 291 | 20240403 | 140400 | 5455192000 | 44000 | 44000 | 44050 | 44000 | 76 |
| 292 | 20240403 | 140300 | 5451847950 | 44000 | 43950 | 44000 | 43950 | 68 |
| 293 | 20240403 | 140200 | 5448859000 | 44050 | 44050 | 44050 | 44000 | 311 |
| 294 | 20240403 | 140100 | 5435170400 | 44050 | 44050 | 44050 | 44000 | 89 |
| 295 | 20240403 | 140000 | 5431250000 | 44050 | 44050 | 44050 | 44000 | 96 |
| 296 | 20240403 | 135900 | 5427025100 | 44050 | 44000 | 44050 | 44000 | 595 |
| 297 | 20240403 | 135800 | 5400840800 | 44000 | 44050 | 44050 | 44000 | 21 |
| 298 | 20240403 | 135700 | 5399915950 | 44050 | 44000 | 44050 | 44000 | 67 |
| 299 | 20240403 | 135600 | 5396965100 | 44000 | 44000 | 44050 | 43950 | 392 |
| 300 | 20240403 | 135500 | 5379718100 | 43950 | 43950 | 44000 | 43950 | 107 |
| 301 | 20240403 | 135400 | 5375015400 | 43950 | 44000 | 44000 | 43950 | 356 |
| 302 | 20240403 | 135300 | 5359355900 | 44000 | 44000 | 44000 | 43950 | 405 |
| 303 | 20240403 | 135200 | 5341539500 | 44000 | 43950 | 44000 | 43950 | 30 |
| 304 | 20240403 | 135100 | 5340220150 | 44000 | 43950 | 44000 | 43950 | 72 |
| 305 | 20240403 | 135000 | 5337054700 | 43950 | 44000 | 44050 | 43950 | 399 |
| 306 | 20240403 | 134900 | 5319498250 | 43950 | 44000 | 44050 | 43950 | 1609 |
| 307 | 20240403 | 134800 | 5248702050 | 44050 | 44000 | 44050 | 44000 | 278 |
| 308 | 20240403 | 134700 | 5236467850 | 44050 | 44050 | 44050 | 44000 | 81 |
| 309 | 20240403 | 134600 | 5232899900 | 44050 | 44050 | 44100 | 44050 | 612 |
| 310 | 20240403 | 134500 | 5205940950 | 44050 | 44050 | 44100 | 44050 | 450 |
| 311 | 20240403 | 134400 | 5186106450 | 44050 | 44150 | 44150 | 44050 | 298 |
| 312 | 20240403 | 134300 | 5172972750 | 44150 | 44100 | 44150 | 44100 | 67 |
| 313 | 20240403 | 134200 | 5170017250 | 44150 | 44150 | 44150 | 44150 | 24 |
| 314 | 20240403 | 134100 | 5168957650 | 44100 | 44200 | 44200 | 44050 | 218 |
| 315 | 20240403 | 134000 | 5159343400 | 44200 | 44150 | 44200 | 44050 | 334 |
| 316 | 20240403 | 133900 | 5144608950 | 44150 | 44200 | 44200 | 44150 | 999 |
| 317 | 20240403 | 133800 | 5100502550 | 44200 | 44200 | 44200 | 44150 | 361 |
| 318 | 20240403 | 133700 | 5084546850 | 44200 | 44250 | 44250 | 44200 | 73 |
| 319 | 20240403 | 133600 | 5081316700 | 44250 | 44250 | 44300 | 44200 | 282 |
| 320 | 20240403 | 133500 | 5068834750 | 44250 | 44250 | 44250 | 44250 | 131 |
| 321 | 20240403 | 133400 | 5063038000 | 44250 | 44250 | 44250 | 44200 | 117 |
| 322 | 20240403 | 133300 | 5057861350 | 44250 | 44250 | 44250 | 44250 | 41 |
| 323 | 20240403 | 133200 | 5056047100 | 44250 | 44250 | 44250 | 44200 | 147 |
| 324 | 20240403 | 133100 | 5049542400 | 44250 | 44200 | 44250 | 44150 | 582 |
| 325 | 20240403 | 133000 | 5023816500 | 44250 | 44250 | 44250 | 44200 | 152 |
| 326 | 20240403 | 132900 | 5017090600 | 44250 | 44200 | 44250 | 44200 | 77 |
| 327 | 20240403 | 132800 | 5013685750 | 44250 | 44250 | 44250 | 44200 | 105 |
| 328 | 20240403 | 132700 | 5009042500 | 44250 | 44250 | 44250 | 44200 | 315 |
| 329 | 20240403 | 132600 | 4995106500 | 44250 | 44250 | 44250 | 44200 | 810 |
| 330 | 20240403 | 132500 | 4959264700 | 44250 | 44250 | 44250 | 44200 | 103 |
| 331 | 20240403 | 132400 | 4954710500 | 44250 | 44200 | 44250 | 44200 | 28 |
| 332 | 20240403 | 132300 | 4953472550 | 44250 | 44250 | 44250 | 44200 | 15 |
| 333 | 20240403 | 132200 | 4952809150 | 44250 | 44150 | 44250 | 44150 | 255 |
| 334 | 20240403 | 132100 | 4941533350 | 44200 | 44200 | 44250 | 44200 | 677 |
| 335 | 20240403 | 132000 | 4911609350 | 44250 | 44250 | 44250 | 44200 | 108 |
| 336 | 20240403 | 131900 | 4906832000 | 44250 | 44250 | 44250 | 44250 | 12 |
| 337 | 20240403 | 131800 | 4906301000 | 44250 | 44200 | 44250 | 44200 | 64 |
| 338 | 20240403 | 131700 | 4903471850 | 44200 | 44250 | 44250 | 44200 | 93 |
| 339 | 20240403 | 131600 | 4899356750 | 44200 | 44250 | 44250 | 44200 | 57 |
| 340 | 20240403 | 131500 | 4896837000 | 44250 | 44150 | 44250 | 44150 | 239 |
| 341 | 20240403 | 131400 | 4886274500 | 44250 | 44200 | 44250 | 44200 | 317 |
| 342 | 20240403 | 131300 | 4872261800 | 44150 | 44200 | 44200 | 44150 | 67 |
| 343 | 20240403 | 131200 | 4869300500 | 44200 | 44150 | 44200 | 44150 | 10 |
| 344 | 20240403 | 131100 | 4868858650 | 44150 | 44200 | 44200 | 44150 | 77 |
| 345 | 20240403 | 131000 | 4865458450 | 44150 | 44200 | 44200 | 44150 | 4 |
| 346 | 20240403 | 130900 | 4865281700 | 44150 | 44100 | 44200 | 44100 | 82 |
| 347 | 20240403 | 130800 | 4861661600 | 44100 | 44100 | 44150 | 44100 | 464 |
| 348 | 20240403 | 130700 | 4841197900 | 44200 | 44100 | 44200 | 44100 | 120 |
| 349 | 20240403 | 130600 | 4835899000 | 44150 | 44000 | 44150 | 44000 | 1032 |
| 350 | 20240403 | 130500 | 4790413350 | 44050 | 44000 | 44050 | 44000 | 488 |
| 351 | 20240403 | 130400 | 4768937550 | 44000 | 44050 | 44050 | 44000 | 109 |
| 352 | 20240403 | 130300 | 4764139300 | 44050 | 44000 | 44050 | 44000 | 42 |
| 353 | 20240403 | 130200 | 4762289950 | 44000 | 44000 | 44000 | 44000 | 286 |
| 354 | 20240403 | 130100 | 4749705950 | 44000 | 43950 | 44000 | 43950 | 55 |
| 355 | 20240403 | 130000 | 4747288400 | 43950 | 44000 | 44000 | 43950 | 162 |
| 356 | 20240403 | 125900 | 4740160600 | 44000 | 44000 | 44000 | 43950 | 281 |
| 357 | 20240403 | 125800 | 4727796700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 358 | 20240403 | 125700 | 4727796700 | 43950 | 44000 | 44000 | 43950 | 214 |
| 359 | 20240403 | 125600 | 4718382500 | 44000 | 44000 | 44100 | 44000 | 114 |
| 360 | 20240403 | 125500 | 4713360900 | 44050 | 44050 | 44050 | 44050 | 63 |
| 361 | 20240403 | 125400 | 4710585750 | 44050 | 44000 | 44050 | 44000 | 43 |
| 362 | 20240403 | 125300 | 4708693550 | 43950 | 44000 | 44000 | 43950 | 269 |
| 363 | 20240403 | 125200 | 4696857600 | 44000 | 43950 | 44000 | 43950 | 424 |
| 364 | 20240403 | 125100 | 4678222700 | 43950 | 43950 | 43950 | 43950 | 137 |
| 365 | 20240403 | 125000 | 4672201550 | 43950 | 44000 | 44000 | 43950 | 241 |
| 366 | 20240403 | 124900 | 4661600950 | 44000 | 44050 | 44100 | 43950 | 1289 |
| 367 | 20240403 | 124800 | 4604906350 | 44050 | 44100 | 44100 | 44050 | 686 |
| 368 | 20240403 | 124700 | 4574686750 | 44050 | 44050 | 44100 | 44050 | 162 |
| 369 | 20240403 | 124600 | 4567548700 | 44050 | 44100 | 44100 | 44050 | 12 |
| 370 | 20240403 | 124500 | 4567019550 | 44050 | 44050 | 44050 | 44050 | 6 |
| 371 | 20240403 | 124400 | 4566755250 | 44050 | 44050 | 44050 | 44050 | 271 |
| 372 | 20240403 | 124300 | 4554817700 | 44000 | 44000 | 44000 | 44000 | 66 |
| 373 | 20240403 | 124200 | 4551913700 | 44050 | 44000 | 44050 | 44000 | 9 |
| 374 | 20240403 | 124100 | 4551517300 | 44050 | 44050 | 44050 | 44050 | 199 |
| 375 | 20240403 | 124000 | 4542751350 | 44050 | 44050 | 44050 | 44000 | 321 |
| 376 | 20240403 | 123900 | 4528611450 | 44050 | 44050 | 44100 | 44050 | 133 |
| 377 | 20240403 | 123800 | 4522752550 | 44100 | 44100 | 44100 | 44050 | 20 |
| 378 | 20240403 | 123700 | 4521870600 | 44100 | 44050 | 44100 | 44050 | 50 |
| 379 | 20240403 | 123600 | 4519665850 | 44050 | 44050 | 44050 | 44050 | 239 |
| 380 | 20240403 | 123500 | 4509137900 | 44100 | 44050 | 44100 | 44050 | 3 |
| 381 | 20240403 | 123400 | 4509005700 | 44100 | 44000 | 44100 | 44000 | 219 |
| 382 | 20240403 | 123300 | 4499360500 | 44050 | 44050 | 44050 | 44000 | 15 |
| 383 | 20240403 | 123200 | 4498699800 | 44100 | 44100 | 44100 | 44050 | 83 |
| 384 | 20240403 | 123100 | 4495039600 | 44100 | 44050 | 44100 | 44050 | 25 |
| 385 | 20240403 | 123000 | 4493937300 | 44000 | 44150 | 44150 | 44000 | 1263 |
| 386 | 20240403 | 122900 | 4438281100 | 44100 | 44200 | 44200 | 44100 | 23 |
| 387 | 20240403 | 122800 | 4437265200 | 44100 | 44150 | 44200 | 44100 | 65 |
| 388 | 20240403 | 122700 | 4434396650 | 44150 | 44150 | 44200 | 44150 | 267 |
| 389 | 20240403 | 122600 | 4422607300 | 44100 | 44150 | 44150 | 44100 | 164 |
| 390 | 20240403 | 122500 | 4415370150 | 44100 | 44150 | 44150 | 44100 | 20 |
| 391 | 20240403 | 122400 | 4414487200 | 44100 | 44150 | 44150 | 44100 | 55 |
| 392 | 20240403 | 122300 | 4412059050 | 44150 | 44150 | 44150 | 44150 | 52 |
| 393 | 20240403 | 122200 | 4409763250 | 44100 | 44150 | 44200 | 44100 | 87 |
| 394 | 20240403 | 122100 | 4405922350 | 44150 | 44150 | 44150 | 44100 | 144 |
| 395 | 20240403 | 122000 | 4399566350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 396 | 20240403 | 121900 | 4399566350 | 44150 | 44100 | 44150 | 44100 | 88 |
| 397 | 20240403 | 121800 | 4395685000 | 44150 | 44150 | 44150 | 44150 | 138 |
| 398 | 20240403 | 121700 | 4389592300 | 44100 | 44050 | 44100 | 44050 | 144 |
| 399 | 20240403 | 121600 | 4383241950 | 44100 | 44100 | 44100 | 44100 | 15 |
| 400 | 20240403 | 121500 | 4382580450 | 44050 | 44050 | 44100 | 44050 | 362 |
| 401 | 20240403 | 121400 | 4366628900 | 44050 | 44000 | 44050 | 44000 | 134 |
| 402 | 20240403 | 121300 | 4360726300 | 44050 | 44050 | 44050 | 44050 | 20 |
| 403 | 20240403 | 121200 | 4359845300 | 44000 | 44000 | 44050 | 44000 | 60 |
| 404 | 20240403 | 121100 | 4357204950 | 44050 | 44000 | 44050 | 44000 | 106 |
| 405 | 20240403 | 121000 | 4352538150 | 44000 | 44050 | 44050 | 44000 | 9 |
| 406 | 20240403 | 120900 | 4352141900 | 44050 | 44050 | 44050 | 44050 | 11 |
| 407 | 20240403 | 120800 | 4351657350 | 44000 | 44050 | 44050 | 44000 | 214 |
| 408 | 20240403 | 120700 | 4342234050 | 44050 | 44000 | 44050 | 44000 | 132 |
| 409 | 20240403 | 120600 | 4336425150 | 44050 | 44050 | 44050 | 44000 | 18 |
| 410 | 20240403 | 120500 | 4335632650 | 44050 | 44000 | 44050 | 44000 | 152 |
| 411 | 20240403 | 120400 | 4328939450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 412 | 20240403 | 120300 | 4328939450 | 44050 | 44000 | 44050 | 44000 | 64 |
| 413 | 20240403 | 120200 | 4326122900 | 44050 | 44000 | 44050 | 44000 | 90 |
| 414 | 20240403 | 120100 | 4322158600 | 44000 | 44000 | 44050 | 44000 | 66 |
| 415 | 20240403 | 120000 | 4319254550 | 44000 | 44000 | 44000 | 43950 | 117 |
| 416 | 20240403 | 115900 | 4314106650 | 44000 | 43950 | 44000 | 43950 | 204 |
| 417 | 20240403 | 115800 | 4305130800 | 43950 | 43950 | 44000 | 43950 | 59 |
| 418 | 20240403 | 115700 | 4302537600 | 44000 | 43950 | 44000 | 43950 | 106 |
| 419 | 20240403 | 115600 | 4297878600 | 43950 | 44050 | 44050 | 43950 | 137 |
| 420 | 20240403 | 115500 | 4291851750 | 43950 | 44000 | 44050 | 43950 | 937 |
| 421 | 20240403 | 115400 | 4250625300 | 44050 | 44150 | 44150 | 44050 | 35 |
| 422 | 20240403 | 115300 | 4249081950 | 44150 | 44050 | 44150 | 44000 | 68 |
| 423 | 20240403 | 115200 | 4246082450 | 44000 | 44000 | 44000 | 43950 | 485 |
| 424 | 20240403 | 115100 | 4224743300 | 44000 | 43950 | 44000 | 43950 | 67 |
| 425 | 20240403 | 115000 | 4221797650 | 44000 | 43950 | 44000 | 43950 | 89 |
| 426 | 20240403 | 114900 | 4217881900 | 43950 | 44000 | 44000 | 43950 | 102 |
| 427 | 20240403 | 114800 | 4213394000 | 43950 | 43950 | 44000 | 43950 | 9 |
| 428 | 20240403 | 114700 | 4212998100 | 44000 | 44000 | 44000 | 43950 | 261 |
| 429 | 20240403 | 114600 | 4201517500 | 44000 | 43950 | 44000 | 43950 | 17 |
| 430 | 20240403 | 114500 | 4200770050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 431 | 20240403 | 114400 | 4200770050 | 43950 | 44000 | 44000 | 43950 | 20 |
| 432 | 20240403 | 114300 | 4199890200 | 44100 | 44000 | 44100 | 44000 | 112 |
| 433 | 20240403 | 114200 | 4194952300 | 44050 | 44050 | 44050 | 44050 | 7 |
| 434 | 20240403 | 114100 | 4194643950 | 44100 | 44050 | 44100 | 44000 | 83 |
| 435 | 20240403 | 114000 | 4190983850 | 44150 | 44000 | 44150 | 43950 | 199 |
| 436 | 20240403 | 113900 | 4182228800 | 44000 | 43950 | 44000 | 43950 | 28 |
| 437 | 20240403 | 113800 | 4180997000 | 44000 | 43950 | 44100 | 43950 | 14 |
| 438 | 20240403 | 113700 | 4180380550 | 43950 | 44000 | 44000 | 43950 | 78 |
| 439 | 20240403 | 113600 | 4176949750 | 44000 | 43950 | 44000 | 43950 | 114 |
| 440 | 20240403 | 113500 | 4171935400 | 43900 | 43950 | 43950 | 43900 | 26 |
| 441 | 20240403 | 113400 | 4170792950 | 43950 | 43850 | 43950 | 43850 | 364 |
| 442 | 20240403 | 113300 | 4154807350 | 43850 | 43900 | 43900 | 43850 | 100 |
| 443 | 20240403 | 113200 | 4150420400 | 43900 | 43850 | 43900 | 43850 | 8 |
| 444 | 20240403 | 113100 | 4150069250 | 43800 | 43850 | 43850 | 43800 | 1533 |
| 445 | 20240403 | 113000 | 4082906550 | 43900 | 43850 | 43900 | 43850 | 102 |
| 446 | 20240403 | 112900 | 4078431400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 447 | 20240403 | 112800 | 4078431400 | 43900 | 43850 | 43900 | 43850 | 16 |
| 448 | 20240403 | 112700 | 4077729100 | 43850 | 43850 | 43850 | 43800 | 223 |
| 449 | 20240403 | 112600 | 4067950750 | 43850 | 43800 | 43850 | 43800 | 192 |
| 450 | 20240403 | 112500 | 4059535300 | 43800 | 43850 | 43850 | 43800 | 141 |
| 451 | 20240403 | 112400 | 4053353300 | 43800 | 43850 | 43850 | 43800 | 240 |
| 452 | 20240403 | 112300 | 4042829550 | 43800 | 43800 | 43850 | 43800 | 911 |
| 453 | 20240403 | 112200 | 4002927400 | 43850 | 43850 | 43850 | 43850 | 19 |
| 454 | 20240403 | 112100 | 4002094250 | 43800 | 43850 | 43850 | 43800 | 9 |
| 455 | 20240403 | 112000 | 4001699650 | 43900 | 43850 | 43900 | 43800 | 1277 |
| 456 | 20240403 | 111900 | 3945696950 | 43900 | 43850 | 43900 | 43850 | 268 |
| 457 | 20240403 | 111800 | 3933936450 | 43850 | 43850 | 43850 | 43850 | 61 |
| 458 | 20240403 | 111700 | 3931261600 | 43950 | 43950 | 43950 | 43900 | 762 |
| 459 | 20240403 | 111600 | 3897803600 | 43950 | 43900 | 43950 | 43900 | 165 |
| 460 | 20240403 | 111500 | 3890556650 | 43950 | 43950 | 43950 | 43950 | 12 |
| 461 | 20240403 | 111400 | 3890029250 | 43900 | 43900 | 43900 | 43900 | 3 |
| 462 | 20240403 | 111300 | 3889897550 | 43950 | 43900 | 43950 | 43850 | 109 |
| 463 | 20240403 | 111200 | 3885112500 | 43900 | 43900 | 43900 | 43850 | 174 |
| 464 | 20240403 | 111100 | 3877477000 | 43900 | 43900 | 43900 | 43850 | 1504 |
| 465 | 20240403 | 111000 | 3811489800 | 43900 | 43950 | 43950 | 43900 | 1093 |
| 466 | 20240403 | 110900 | 3763460700 | 43950 | 43950 | 44050 | 43950 | 310 |
| 467 | 20240403 | 110800 | 3749817850 | 44000 | 44000 | 44050 | 44000 | 1259 |
| 468 | 20240403 | 110700 | 3694421800 | 44000 | 44000 | 44050 | 44000 | 241 |
| 469 | 20240403 | 110600 | 3683805900 | 44050 | 44050 | 44050 | 44000 | 23 |
| 470 | 20240403 | 110500 | 3682792950 | 44050 | 44000 | 44050 | 43950 | 225 |
| 471 | 20240403 | 110400 | 3672895900 | 44000 | 44000 | 44000 | 43950 | 237 |
| 472 | 20240403 | 110300 | 3662468000 | 43950 | 43950 | 44000 | 43950 | 68 |
| 473 | 20240403 | 110200 | 3659477500 | 43950 | 43950 | 44000 | 43950 | 149 |
| 474 | 20240403 | 110100 | 3652928850 | 44000 | 43950 | 44000 | 43950 | 72 |
| 475 | 20240403 | 110000 | 3649761050 | 44000 | 44000 | 44000 | 43950 | 32 |
| 476 | 20240403 | 105900 | 3648353100 | 44000 | 43950 | 44000 | 43950 | 256 |
| 477 | 20240403 | 105800 | 3637100400 | 43900 | 44050 | 44050 | 43900 | 804 |
| 478 | 20240403 | 105700 | 3601755750 | 43950 | 43950 | 44050 | 43900 | 74 |
| 479 | 20240403 | 105600 | 3598503550 | 43900 | 44000 | 44050 | 43850 | 2128 |
| 480 | 20240403 | 105500 | 3505066650 | 43950 | 43950 | 43950 | 43950 | 713 |
| 481 | 20240403 | 105400 | 3473730300 | 43950 | 43950 | 44000 | 43950 | 231 |
| 482 | 20240403 | 105300 | 3463568100 | 43950 | 44000 | 44000 | 43950 | 75 |
| 483 | 20240403 | 105200 | 3460270900 | 44050 | 44100 | 44100 | 44000 | 2479 |
| 484 | 20240403 | 105100 | 3351171050 | 44100 | 44100 | 44150 | 44100 | 157 |
| 485 | 20240403 | 105000 | 3344247300 | 44100 | 44100 | 44150 | 44100 | 73 |
| 486 | 20240403 | 104900 | 3341026500 | 44100 | 44100 | 44100 | 44050 | 288 |
| 487 | 20240403 | 104800 | 3328329750 | 44100 | 44050 | 44150 | 44050 | 55 |
| 488 | 20240403 | 104700 | 3325906850 | 44050 | 44100 | 44150 | 44050 | 71 |
| 489 | 20240403 | 104600 | 3322779100 | 44150 | 44150 | 44150 | 44050 | 379 |
| 490 | 20240403 | 104500 | 3306057050 | 44100 | 44100 | 44150 | 44100 | 448 |
| 491 | 20240403 | 104400 | 3286296850 | 44100 | 44150 | 44150 | 44100 | 85 |
| 492 | 20240403 | 104300 | 3282547650 | 44150 | 44200 | 44200 | 44150 | 1053 |
| 493 | 20240403 | 104200 | 3236008550 | 44200 | 44200 | 44300 | 44200 | 113 |
| 494 | 20240403 | 104100 | 3231013300 | 44250 | 44350 | 44400 | 44200 | 666 |
| 495 | 20240403 | 104000 | 3201525300 | 44350 | 44350 | 44400 | 44350 | 16 |
| 496 | 20240403 | 103900 | 3200815150 | 44350 | 44350 | 44350 | 44350 | 100 |
| 497 | 20240403 | 103800 | 3196380150 | 44350 | 44350 | 44350 | 44300 | 174 |
| 498 | 20240403 | 103700 | 3188663300 | 44350 | 44300 | 44350 | 44300 | 201 |
| 499 | 20240403 | 103600 | 3179756700 | 44300 | 44350 | 44350 | 44250 | 71 |
| 500 | 20240403 | 103500 | 3176610100 | 44350 | 44200 | 44350 | 44200 | 421 |
| 501 | 20240403 | 103400 | 3157983550 | 44150 | 44100 | 44200 | 44100 | 246 |
| 502 | 20240403 | 103300 | 3147118100 | 44150 | 44100 | 44150 | 44100 | 57 |
| 503 | 20240403 | 103200 | 3144601650 | 44100 | 44100 | 44150 | 44100 | 158 |
| 504 | 20240403 | 103100 | 3137627000 | 44150 | 44100 | 44150 | 44050 | 528 |
| 505 | 20240403 | 103000 | 3114347550 | 44100 | 44200 | 44200 | 44000 | 3296 |
| 506 | 20240403 | 102900 | 2968984150 | 44150 | 44200 | 44250 | 44150 | 199 |
| 507 | 20240403 | 102800 | 2960189500 | 44250 | 44250 | 44250 | 44250 | 19 |
| 508 | 20240403 | 102700 | 2959348750 | 44250 | 44300 | 44300 | 44250 | 1415 |
| 509 | 20240403 | 102600 | 2896677300 | 44300 | 44250 | 44300 | 44250 | 71 |
| 510 | 20240403 | 102500 | 2893532300 | 44250 | 44200 | 44250 | 44200 | 536 |
| 511 | 20240403 | 102400 | 2869821350 | 44200 | 44250 | 44250 | 44200 | 249 |
| 512 | 20240403 | 102300 | 2858814650 | 44250 | 44300 | 44300 | 44250 | 167 |
| 513 | 20240403 | 102200 | 2851424000 | 44300 | 44300 | 44300 | 44300 | 173 |
| 514 | 20240403 | 102100 | 2843760100 | 44300 | 44300 | 44300 | 44300 | 21 |
| 515 | 20240403 | 102000 | 2842829800 | 44300 | 44250 | 44300 | 44250 | 241 |
| 516 | 20240403 | 101900 | 2832154900 | 44250 | 44200 | 44300 | 44200 | 570 |
| 517 | 20240403 | 101800 | 2806954150 | 44200 | 44200 | 44200 | 44100 | 228 |
| 518 | 20240403 | 101700 | 2796884850 | 44200 | 44250 | 44250 | 44100 | 1197 |
| 519 | 20240403 | 101600 | 2744057300 | 44300 | 44300 | 44300 | 44250 | 31 |
| 520 | 20240403 | 101500 | 2742684800 | 44300 | 44400 | 44400 | 44300 | 410 |
| 521 | 20240403 | 101400 | 2724497700 | 44400 | 44450 | 44450 | 44000 | 6569 |
| 522 | 20240403 | 101300 | 2433935800 | 44450 | 44450 | 44500 | 44400 | 565 |
| 523 | 20240403 | 101200 | 2408826900 | 44450 | 44450 | 44450 | 44400 | 333 |
| 524 | 20240403 | 101100 | 2394025500 | 44450 | 44450 | 44450 | 44400 | 1564 |
| 525 | 20240403 | 101000 | 2324539700 | 44500 | 44600 | 44600 | 44500 | 2425 |
| 526 | 20240403 | 100900 | 2216586400 | 44550 | 44650 | 44650 | 44550 | 154 |
| 527 | 20240403 | 100800 | 2209718100 | 44650 | 44800 | 44900 | 44650 | 1042 |
| 528 | 20240403 | 100700 | 2163082650 | 44900 | 44900 | 44950 | 44800 | 646 |
| 529 | 20240403 | 100600 | 2134134250 | 44900 | 44850 | 45000 | 44850 | 213 |
| 530 | 20240403 | 100500 | 2124556450 | 44850 | 45000 | 45000 | 44850 | 380 |
| 531 | 20240403 | 100400 | 2107495600 | 44900 | 45000 | 45000 | 44900 | 2147 |
| 532 | 20240403 | 100300 | 2010924750 | 45000 | 44850 | 45000 | 44850 | 2278 |
| 533 | 20240403 | 100200 | 1908560050 | 44850 | 44900 | 44900 | 44800 | 332 |
| 534 | 20240403 | 100100 | 1893653700 | 44900 | 44800 | 44900 | 44800 | 546 |
| 535 | 20240403 | 100000 | 1869171000 | 44750 | 44750 | 44750 | 44550 | 991 |
| 536 | 20240403 | 095900 | 1824862300 | 44750 | 44700 | 44750 | 44700 | 221 |
| 537 | 20240403 | 095800 | 1814981050 | 44650 | 44550 | 44650 | 44500 | 1069 |
| 538 | 20240403 | 095700 | 1767323800 | 44550 | 44500 | 44600 | 44500 | 829 |
| 539 | 20240403 | 095600 | 1730433150 | 44600 | 44600 | 44600 | 44550 | 103 |
| 540 | 20240403 | 095500 | 1725844350 | 44500 | 44500 | 44600 | 44500 | 630 |
| 541 | 20240403 | 095400 | 1697799150 | 44500 | 44500 | 44500 | 44450 | 481 |
| 542 | 20240403 | 095300 | 1676406500 | 44550 | 44550 | 44550 | 44500 | 10 |
| 543 | 20240403 | 095200 | 1675961350 | 44550 | 44500 | 44600 | 44500 | 303 |
| 544 | 20240403 | 095100 | 1662453650 | 44500 | 44500 | 44600 | 44500 | 28 |
| 545 | 20240403 | 095000 | 1661207350 | 44500 | 44600 | 44600 | 44500 | 140 |
| 546 | 20240403 | 094900 | 1654971850 | 44600 | 44500 | 44600 | 44500 | 169 |
| 547 | 20240403 | 094800 | 1647441750 | 44550 | 44550 | 44550 | 44550 | 31 |
| 548 | 20240403 | 094700 | 1646060700 | 44550 | 44500 | 44550 | 44500 | 624 |
| 549 | 20240403 | 094600 | 1618292350 | 44500 | 44450 | 44500 | 44450 | 29 |
| 550 | 20240403 | 094500 | 1617003200 | 44500 | 44500 | 44500 | 44450 | 18 |
| 551 | 20240403 | 094400 | 1616202750 | 44500 | 44450 | 44500 | 44450 | 604 |
| 552 | 20240403 | 094300 | 1589329950 | 44500 | 44500 | 44500 | 44400 | 2839 |
| 553 | 20240403 | 094200 | 1463182650 | 44500 | 44500 | 44500 | 44450 | 62 |
| 554 | 20240403 | 094100 | 1460425300 | 44450 | 44500 | 44500 | 44450 | 138 |
| 555 | 20240403 | 094000 | 1454288900 | 44500 | 44600 | 44600 | 44500 | 1515 |
| 556 | 20240403 | 093900 | 1386850850 | 44550 | 44550 | 44600 | 44550 | 312 |
| 557 | 20240403 | 093800 | 1372950750 | 44550 | 44550 | 44550 | 44550 | 243 |
| 558 | 20240403 | 093700 | 1362125100 | 44550 | 44550 | 44600 | 44550 | 408 |
| 559 | 20240403 | 093600 | 1343939050 | 44600 | 44600 | 44600 | 44600 | 2 |
| 560 | 20240403 | 093500 | 1343849850 | 44550 | 44500 | 44550 | 44500 | 224 |
| 561 | 20240403 | 093400 | 1333871250 | 44550 | 44450 | 44550 | 44450 | 218 |
| 562 | 20240403 | 093300 | 1324173200 | 44450 | 44450 | 44500 | 44450 | 352 |
| 563 | 20240403 | 093200 | 1308518150 | 44450 | 44500 | 44500 | 44450 | 388 |
| 564 | 20240403 | 093100 | 1291258800 | 44450 | 44500 | 44550 | 44450 | 214 |
| 565 | 20240403 | 093000 | 1281738800 | 44550 | 44550 | 44550 | 44450 | 1812 |
| 566 | 20240403 | 092900 | 1201138600 | 44550 | 44600 | 44650 | 44550 | 1244 |
| 567 | 20240403 | 092800 | 1145690700 | 44650 | 44750 | 44750 | 44600 | 327 |
| 568 | 20240403 | 092700 | 1131092100 | 44750 | 44600 | 44750 | 44550 | 320 |
| 569 | 20240403 | 092600 | 1116791650 | 44700 | 44650 | 44700 | 44600 | 352 |
| 570 | 20240403 | 092500 | 1101089600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 571 | 20240403 | 092400 | 1101089600 | 44700 | 44600 | 44700 | 44600 | 261 |
| 572 | 20240403 | 092300 | 1089430300 | 44600 | 44650 | 44650 | 44600 | 435 |
| 573 | 20240403 | 092200 | 1070029050 | 44600 | 44750 | 44750 | 44550 | 581 |
| 574 | 20240403 | 092100 | 1044114900 | 44750 | 44700 | 44750 | 44600 | 595 |
| 575 | 20240403 | 092000 | 1017522700 | 44650 | 44750 | 44750 | 44650 | 133 |
| 576 | 20240403 | 091900 | 1011575350 | 44650 | 44650 | 44650 | 44650 | 26 |
| 577 | 20240403 | 091800 | 1010414450 | 44600 | 44650 | 44900 | 44600 | 640 |
| 578 | 20240403 | 091700 | 981765200 | 44650 | 44500 | 44650 | 44450 | 1108 |
| 579 | 20240403 | 091600 | 932371350 | 44500 | 44600 | 44600 | 44500 | 205 |
| 580 | 20240403 | 091500 | 923247850 | 44600 | 44650 | 44700 | 44500 | 1068 |
| 581 | 20240403 | 091400 | 875596200 | 44550 | 44500 | 44550 | 44500 | 369 |
| 582 | 20240403 | 091300 | 859158350 | 44500 | 44500 | 44500 | 44500 | 253 |
| 583 | 20240403 | 091200 | 847899850 | 44450 | 44400 | 44600 | 44400 | 952 |
| 584 | 20240403 | 091100 | 805557800 | 44550 | 44700 | 44700 | 44400 | 1661 |
| 585 | 20240403 | 091000 | 731507800 | 44700 | 44850 | 44950 | 44650 | 1256 |
| 586 | 20240403 | 090900 | 675246900 | 44950 | 44950 | 45050 | 44700 | 935 |
| 587 | 20240403 | 090800 | 633242000 | 44950 | 45100 | 45300 | 44950 | 4537 |
| 588 | 20240403 | 090700 | 428166650 | 45050 | 44900 | 45100 | 44900 | 1399 |
| 589 | 20240403 | 090600 | 365234800 | 44900 | 44550 | 44900 | 44550 | 1411 |
| 590 | 20240403 | 090500 | 302126850 | 44550 | 44600 | 44650 | 44550 | 234 |
| 591 | 20240403 | 090400 | 291693950 | 44650 | 44600 | 44700 | 44450 | 431 |
| 592 | 20240403 | 090300 | 272470250 | 44650 | 44500 | 44700 | 44500 | 1639 |
| 593 | 20240403 | 090200 | 199319300 | 44300 | 44050 | 44550 | 44000 | 2126 |
| 594 | 20240403 | 090100 | 105353800 | 44050 | 44200 | 44350 | 44050 | 690 |
| 595 | 20240403 | 090000 | 74911150 | 44300 | 44350 | 44600 | 44250 | 1586 |