32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 185900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 6060 |
| 3 | 20240403 | 185800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20240403 | 185700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20240403 | 185600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20240403 | 185500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20240403 | 185400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20240403 | 185300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20240403 | 185200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20240403 | 185100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20240403 | 185000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20240403 | 184900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20240403 | 184800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20240403 | 184700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20240403 | 184600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20240403 | 184500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20240403 | 184400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20240403 | 184300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20240403 | 184200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20240403 | 184100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20240403 | 184000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20240403 | 183900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20240403 | 183800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20240403 | 183700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20240403 | 183600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20240403 | 183500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20240403 | 183400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20240403 | 183300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20240403 | 183200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20240403 | 183100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20240403 | 183000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20240403 | 182900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 6060 |
| 33 | 20240403 | 182800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20240403 | 182700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20240403 | 182600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20240403 | 182500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20240403 | 182400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20240403 | 182300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20240403 | 182200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20240403 | 182100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20240403 | 182000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20240403 | 181900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20240403 | 181800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20240403 | 181700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20240403 | 181600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20240403 | 181500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20240403 | 181400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20240403 | 181300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20240403 | 181200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20240403 | 181100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20240403 | 181000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20240403 | 180900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20240403 | 180800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20240403 | 180700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20240403 | 180600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20240403 | 180500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20240403 | 180400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20240403 | 180300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20240403 | 180200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20240403 | 180100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20240403 | 180000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20240403 | 175900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 6060 |
| 63 | 20240403 | 175800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20240403 | 175700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20240403 | 175600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20240403 | 175500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20240403 | 175400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20240403 | 175300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20240403 | 175200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20240403 | 175100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20240403 | 175000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20240403 | 174900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20240403 | 174800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20240403 | 174700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20240403 | 174600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20240403 | 174500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20240403 | 174400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20240403 | 174300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20240403 | 174200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20240403 | 174100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20240403 | 174000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20240403 | 173900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20240403 | 173800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20240403 | 173700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20240403 | 173600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20240403 | 173500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20240403 | 173400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20240403 | 173300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20240403 | 173200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20240403 | 173100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20240403 | 173000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20240403 | 172900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 6060 |
| 93 | 20240403 | 172800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20240403 | 172700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20240403 | 172600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20240403 | 172500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20240403 | 172400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20240403 | 172300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20240403 | 172200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20240403 | 172100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20240403 | 172000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20240403 | 171900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20240403 | 171800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20240403 | 171700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20240403 | 171600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20240403 | 171500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20240403 | 171400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20240403 | 171300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20240403 | 171200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20240403 | 171100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20240403 | 171000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20240403 | 170900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20240403 | 170800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20240403 | 170700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20240403 | 170600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20240403 | 170500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20240403 | 170400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20240403 | 170300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20240403 | 170200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20240403 | 170100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20240403 | 170000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20240403 | 165900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 6060 |
| 123 | 20240403 | 165800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20240403 | 165700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20240403 | 165600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20240403 | 165500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20240403 | 165400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20240403 | 165300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20240403 | 165200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20240403 | 165100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20240403 | 165000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20240403 | 164900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20240403 | 164800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20240403 | 164700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20240403 | 164600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20240403 | 164500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20240403 | 164400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20240403 | 164300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20240403 | 164200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20240403 | 164100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20240403 | 164000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20240403 | 163900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20240403 | 163800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20240403 | 163700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20240403 | 163600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20240403 | 163500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20240403 | 163400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20240403 | 163300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20240403 | 163200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20240403 | 163100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20240403 | 163000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20240403 | 162900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 6060 |
| 153 | 20240403 | 162800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20240403 | 162700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20240403 | 162600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20240403 | 162500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20240403 | 162400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20240403 | 162300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20240403 | 162200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20240403 | 162100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20240403 | 162000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20240403 | 161900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20240403 | 161800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20240403 | 161700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20240403 | 161600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20240403 | 161500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20240403 | 161400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20240403 | 161300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20240403 | 161200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20240403 | 161100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20240403 | 161000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20240403 | 160900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20240403 | 160800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20240403 | 160700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20240403 | 160600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20240403 | 160500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20240403 | 160400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20240403 | 160300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20240403 | 160200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20240403 | 160100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20240403 | 160000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20240403 | 155900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 6060 |
| 183 | 20240403 | 155800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20240403 | 155700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20240403 | 155600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20240403 | 155500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20240403 | 155400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20240403 | 155300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20240403 | 155200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20240403 | 155100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20240403 | 155000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20240403 | 154900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20240403 | 154800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20240403 | 154700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20240403 | 154600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20240403 | 154500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20240403 | 154400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20240403 | 154300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20240403 | 154200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20240403 | 154100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20240403 | 154000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20240403 | 153900 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20240403 | 153800 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20240403 | 153700 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20240403 | 153600 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20240403 | 153500 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20240403 | 153400 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20240403 | 153300 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20240403 | 153200 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20240403 | 153100 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20240403 | 153000 | 19400498550 | 47050 | 47050 | 47050 | 47050 | 6060 |
| 212 | 20240403 | 152900 | 19115375550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 213 | 20240403 | 152800 | 19115375550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20240403 | 152700 | 19115375550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20240403 | 152600 | 19115375550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20240403 | 152500 | 19115375550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20240403 | 152400 | 19115375550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20240403 | 152300 | 19115375550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20240403 | 152200 | 19115375550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20240403 | 152100 | 19115375550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20240403 | 152000 | 19115375550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20240403 | 151900 | 19115375550 | 47100 | 47000 | 47100 | 47000 | 543 |
| 223 | 20240403 | 151800 | 19089847500 | 47000 | 47100 | 47200 | 47000 | 996 |
| 224 | 20240403 | 151700 | 19042990900 | 47050 | 47050 | 47100 | 47000 | 902 |
| 225 | 20240403 | 151600 | 19000536650 | 47100 | 47050 | 47100 | 47000 | 2098 |
| 226 | 20240403 | 151500 | 18901876150 | 47050 | 47100 | 47150 | 47000 | 1708 |
| 227 | 20240403 | 151400 | 18821468900 | 47150 | 47100 | 47150 | 47050 | 709 |
| 228 | 20240403 | 151300 | 18788073550 | 47050 | 47100 | 47150 | 47050 | 713 |
| 229 | 20240403 | 151200 | 18754490600 | 47150 | 47100 | 47150 | 47100 | 295 |
| 230 | 20240403 | 151100 | 18740583350 | 47050 | 47050 | 47150 | 47000 | 624 |
| 231 | 20240403 | 151000 | 18711212000 | 47000 | 47050 | 47100 | 47000 | 720 |
| 232 | 20240403 | 150900 | 18677347800 | 47000 | 47050 | 47100 | 47000 | 631 |
| 233 | 20240403 | 150800 | 18647669300 | 47050 | 47050 | 47100 | 47000 | 117 |
| 234 | 20240403 | 150700 | 18642163800 | 47050 | 47150 | 47150 | 47000 | 1142 |
| 235 | 20240403 | 150600 | 18588404150 | 47100 | 47250 | 47250 | 47100 | 1537 |
| 236 | 20240403 | 150500 | 18515981850 | 47150 | 47150 | 47250 | 47100 | 2286 |
| 237 | 20240403 | 150400 | 18408196100 | 47200 | 47200 | 47250 | 47150 | 1210 |
| 238 | 20240403 | 150300 | 18351087300 | 47200 | 47250 | 47300 | 47200 | 678 |
| 239 | 20240403 | 150200 | 18319057100 | 47250 | 47250 | 47300 | 47250 | 401 |
| 240 | 20240403 | 150100 | 18300107200 | 47300 | 47350 | 47400 | 47300 | 2559 |
| 241 | 20240403 | 150000 | 18179017450 | 47350 | 47350 | 47350 | 47300 | 200 |
| 242 | 20240403 | 145900 | 18169549550 | 47350 | 47350 | 47350 | 47300 | 318 |
| 243 | 20240403 | 145800 | 18154493750 | 47300 | 47450 | 47450 | 47300 | 1436 |
| 244 | 20240403 | 145700 | 18086449250 | 47400 | 47450 | 47500 | 47400 | 435 |
| 245 | 20240403 | 145600 | 18065808350 | 47400 | 47400 | 47500 | 47400 | 2418 |
| 246 | 20240403 | 145500 | 17950970700 | 47500 | 47450 | 47500 | 47350 | 2131 |
| 247 | 20240403 | 145400 | 17849939800 | 47450 | 47450 | 47500 | 47400 | 2690 |
| 248 | 20240403 | 145300 | 17722299150 | 47450 | 47500 | 47500 | 47400 | 546 |
| 249 | 20240403 | 145200 | 17696377200 | 47400 | 47350 | 47450 | 47350 | 1362 |
| 250 | 20240403 | 145100 | 17631781550 | 47400 | 47350 | 47400 | 47300 | 361 |
| 251 | 20240403 | 145000 | 17614682000 | 47350 | 47250 | 47350 | 47250 | 1209 |
| 252 | 20240403 | 144900 | 17557495700 | 47300 | 47250 | 47300 | 47200 | 525 |
| 253 | 20240403 | 144800 | 17532691100 | 47250 | 47200 | 47300 | 47150 | 1589 |
| 254 | 20240403 | 144700 | 17457655300 | 47250 | 47250 | 47250 | 47200 | 855 |
| 255 | 20240403 | 144600 | 17417258650 | 47200 | 47200 | 47250 | 47150 | 447 |
| 256 | 20240403 | 144500 | 17396140650 | 47250 | 47200 | 47250 | 47150 | 194 |
| 257 | 20240403 | 144400 | 17386983700 | 47200 | 47200 | 47200 | 47150 | 859 |
| 258 | 20240403 | 144300 | 17346441500 | 47200 | 47100 | 47200 | 47100 | 473 |
| 259 | 20240403 | 144200 | 17324143950 | 47100 | 47100 | 47150 | 47100 | 643 |
| 260 | 20240403 | 144100 | 17293842800 | 47100 | 47100 | 47100 | 47050 | 458 |
| 261 | 20240403 | 144000 | 17272271500 | 47100 | 47000 | 47100 | 47000 | 823 |
| 262 | 20240403 | 143900 | 17233524150 | 47050 | 47050 | 47100 | 47050 | 263 |
| 263 | 20240403 | 143800 | 17221148400 | 47050 | 47050 | 47100 | 47000 | 199 |
| 264 | 20240403 | 143700 | 17211789950 | 47050 | 47050 | 47050 | 47000 | 56 |
| 265 | 20240403 | 143600 | 17209155200 | 47000 | 47050 | 47100 | 47000 | 627 |
| 266 | 20240403 | 143500 | 17179642600 | 47050 | 47000 | 47050 | 46900 | 590 |
| 267 | 20240403 | 143400 | 17151914950 | 47000 | 47000 | 47050 | 46950 | 123 |
| 268 | 20240403 | 143300 | 17146132250 | 47000 | 46950 | 47000 | 46900 | 893 |
| 269 | 20240403 | 143200 | 17104229650 | 47000 | 47050 | 47050 | 46950 | 1676 |
| 270 | 20240403 | 143100 | 17025480450 | 47050 | 47000 | 47050 | 47000 | 34 |
| 271 | 20240403 | 143000 | 17023881500 | 47000 | 47000 | 47050 | 47000 | 51 |
| 272 | 20240403 | 142900 | 17021484250 | 47050 | 47050 | 47050 | 47000 | 352 |
| 273 | 20240403 | 142800 | 17004922800 | 47050 | 47000 | 47050 | 47000 | 99 |
| 274 | 20240403 | 142700 | 17000269300 | 46950 | 47000 | 47000 | 46950 | 968 |
| 275 | 20240403 | 142600 | 16954782150 | 46950 | 47000 | 47000 | 46950 | 214 |
| 276 | 20240403 | 142500 | 16944725300 | 47000 | 46950 | 47000 | 46950 | 627 |
| 277 | 20240403 | 142400 | 16915256900 | 46950 | 46950 | 46950 | 46900 | 167 |
| 278 | 20240403 | 142300 | 16907416850 | 46900 | 46900 | 46950 | 46900 | 327 |
| 279 | 20240403 | 142200 | 16892074200 | 46950 | 46900 | 47000 | 46900 | 723 |
| 280 | 20240403 | 142100 | 16858161900 | 46850 | 46850 | 46900 | 46850 | 331 |
| 281 | 20240403 | 142000 | 16842646600 | 46900 | 46950 | 47000 | 46850 | 1709 |
| 282 | 20240403 | 141900 | 16762470550 | 46950 | 46950 | 46950 | 46900 | 152 |
| 283 | 20240403 | 141800 | 16755341100 | 46900 | 46950 | 47000 | 46900 | 723 |
| 284 | 20240403 | 141700 | 16721394700 | 46950 | 47000 | 47000 | 46950 | 31 |
| 285 | 20240403 | 141600 | 16719937750 | 46950 | 47000 | 47000 | 46950 | 48 |
| 286 | 20240403 | 141500 | 16717681850 | 46950 | 46950 | 47000 | 46950 | 240 |
| 287 | 20240403 | 141400 | 16706406400 | 47000 | 46950 | 47000 | 46950 | 78 |
| 288 | 20240403 | 141300 | 16702741950 | 47000 | 47000 | 47000 | 46950 | 170 |
| 289 | 20240403 | 141200 | 16694752500 | 46950 | 47000 | 47000 | 46950 | 68 |
| 290 | 20240403 | 141100 | 16691558650 | 46950 | 46900 | 46950 | 46900 | 655 |
| 291 | 20240403 | 141000 | 16660822400 | 46900 | 46950 | 46950 | 46900 | 333 |
| 292 | 20240403 | 140900 | 16645196750 | 46900 | 46900 | 46950 | 46900 | 102 |
| 293 | 20240403 | 140800 | 16640411800 | 46950 | 46950 | 46950 | 46900 | 94 |
| 294 | 20240403 | 140700 | 16636000750 | 46900 | 46900 | 46950 | 46900 | 362 |
| 295 | 20240403 | 140600 | 16619013800 | 46900 | 46950 | 46950 | 46900 | 88 |
| 296 | 20240403 | 140500 | 16614882300 | 46900 | 47000 | 47000 | 46900 | 223 |
| 297 | 20240403 | 140400 | 16604416550 | 46950 | 46900 | 46950 | 46900 | 286 |
| 298 | 20240403 | 140300 | 16590991300 | 46900 | 46950 | 47000 | 46900 | 609 |
| 299 | 20240403 | 140200 | 16562400900 | 46950 | 47000 | 47000 | 46950 | 41 |
| 300 | 20240403 | 140100 | 16560474050 | 47000 | 47000 | 47050 | 46950 | 564 |
| 301 | 20240403 | 140000 | 16533971700 | 47000 | 47100 | 47100 | 47000 | 270 |
| 302 | 20240403 | 135900 | 16521269350 | 47100 | 47100 | 47100 | 47050 | 76 |
| 303 | 20240403 | 135800 | 16517692900 | 47100 | 47100 | 47100 | 47050 | 292 |
| 304 | 20240403 | 135700 | 16503939800 | 47100 | 47050 | 47100 | 47050 | 882 |
| 305 | 20240403 | 135600 | 16462440650 | 47100 | 47150 | 47150 | 47050 | 301 |
| 306 | 20240403 | 135500 | 16448262250 | 47100 | 47150 | 47150 | 47050 | 467 |
| 307 | 20240403 | 135400 | 16426266000 | 47150 | 47150 | 47150 | 47100 | 76 |
| 308 | 20240403 | 135300 | 16422685950 | 47150 | 47100 | 47150 | 47100 | 383 |
| 309 | 20240403 | 135200 | 16404646150 | 47100 | 47050 | 47100 | 47050 | 195 |
| 310 | 20240403 | 135100 | 16395469750 | 47100 | 47050 | 47100 | 47000 | 473 |
| 311 | 20240403 | 135000 | 16373214000 | 47100 | 47150 | 47150 | 47100 | 439 |
| 312 | 20240403 | 134900 | 16352530200 | 47150 | 47100 | 47150 | 47050 | 735 |
| 313 | 20240403 | 134800 | 16317919750 | 47100 | 47100 | 47100 | 47050 | 124 |
| 314 | 20240403 | 134700 | 16312083650 | 47100 | 47100 | 47150 | 47050 | 306 |
| 315 | 20240403 | 134600 | 16297670850 | 47100 | 47100 | 47150 | 47050 | 379 |
| 316 | 20240403 | 134500 | 16279817800 | 47100 | 47150 | 47200 | 47100 | 299 |
| 317 | 20240403 | 134400 | 16265724700 | 47150 | 47150 | 47200 | 46500 | 7575 |
| 318 | 20240403 | 134300 | 15911436350 | 47200 | 47200 | 47200 | 47150 | 61 |
| 319 | 20240403 | 134200 | 15908557200 | 47200 | 47150 | 47200 | 47150 | 398 |
| 320 | 20240403 | 134100 | 15889780650 | 47150 | 47200 | 47200 | 47100 | 367 |
| 321 | 20240403 | 134000 | 15872483600 | 47150 | 47150 | 47150 | 47100 | 139 |
| 322 | 20240403 | 133900 | 15865929800 | 47150 | 47100 | 47150 | 47100 | 574 |
| 323 | 20240403 | 133800 | 15838882550 | 47150 | 47200 | 47200 | 47150 | 561 |
| 324 | 20240403 | 133700 | 15812416950 | 47200 | 47150 | 47250 | 47150 | 533 |
| 325 | 20240403 | 133600 | 15787273950 | 47200 | 47150 | 47200 | 47150 | 326 |
| 326 | 20240403 | 133500 | 15771895300 | 47150 | 47250 | 47250 | 47150 | 552 |
| 327 | 20240403 | 133400 | 15745847000 | 47200 | 47150 | 47200 | 47150 | 448 |
| 328 | 20240403 | 133300 | 15724712650 | 47200 | 47150 | 47200 | 47100 | 515 |
| 329 | 20240403 | 133200 | 15700429200 | 47150 | 47200 | 47200 | 47150 | 989 |
| 330 | 20240403 | 133100 | 15653751000 | 47250 | 47250 | 47250 | 47200 | 204 |
| 331 | 20240403 | 133000 | 15644113000 | 47250 | 47300 | 47300 | 47200 | 930 |
| 332 | 20240403 | 132900 | 15600184250 | 47300 | 47200 | 47300 | 47200 | 1065 |
| 333 | 20240403 | 132800 | 15549872100 | 47250 | 47150 | 47250 | 47100 | 447 |
| 334 | 20240403 | 132700 | 15528794400 | 47150 | 47100 | 47200 | 47100 | 358 |
| 335 | 20240403 | 132600 | 15511909850 | 47100 | 47100 | 47100 | 47050 | 740 |
| 336 | 20240403 | 132500 | 15477077950 | 47100 | 47100 | 47100 | 47050 | 276 |
| 337 | 20240403 | 132400 | 15464078400 | 47050 | 47050 | 47050 | 47000 | 59 |
| 338 | 20240403 | 132300 | 15461302500 | 47000 | 47100 | 47100 | 46950 | 3237 |
| 339 | 20240403 | 132200 | 15309096300 | 47100 | 47150 | 47150 | 47100 | 53 |
| 340 | 20240403 | 132100 | 15306598650 | 47150 | 47100 | 47150 | 47100 | 395 |
| 341 | 20240403 | 132000 | 15287984600 | 47100 | 47250 | 47250 | 47100 | 565 |
| 342 | 20240403 | 131900 | 15261333150 | 47200 | 47200 | 47200 | 47150 | 198 |
| 343 | 20240403 | 131800 | 15251989050 | 47150 | 47200 | 47200 | 47150 | 183 |
| 344 | 20240403 | 131700 | 15243356450 | 47200 | 47150 | 47200 | 47150 | 474 |
| 345 | 20240403 | 131600 | 15220999750 | 47150 | 47150 | 47150 | 47100 | 119 |
| 346 | 20240403 | 131500 | 15215389500 | 47100 | 47150 | 47150 | 47100 | 167 |
| 347 | 20240403 | 131400 | 15207515550 | 47150 | 47100 | 47150 | 47100 | 29 |
| 348 | 20240403 | 131300 | 15206149050 | 47100 | 47100 | 47150 | 47050 | 537 |
| 349 | 20240403 | 131200 | 15180855400 | 47100 | 47150 | 47200 | 47100 | 305 |
| 350 | 20240403 | 131100 | 15166475600 | 47150 | 47200 | 47200 | 47150 | 223 |
| 351 | 20240403 | 131000 | 15155959800 | 47200 | 47250 | 47300 | 47150 | 379 |
| 352 | 20240403 | 130900 | 15138059750 | 47250 | 47200 | 47300 | 47200 | 169 |
| 353 | 20240403 | 130800 | 15130069750 | 47200 | 47300 | 47300 | 47200 | 1251 |
| 354 | 20240403 | 130700 | 15070954200 | 47150 | 47150 | 47350 | 47100 | 1437 |
| 355 | 20240403 | 130600 | 15003063250 | 47150 | 47050 | 47200 | 47050 | 147 |
| 356 | 20240403 | 130500 | 14996138950 | 47050 | 47200 | 47200 | 47000 | 846 |
| 357 | 20240403 | 130400 | 14956291850 | 47200 | 47200 | 47250 | 47200 | 190 |
| 358 | 20240403 | 130300 | 14947322350 | 47200 | 47150 | 47450 | 47150 | 2154 |
| 359 | 20240403 | 130200 | 14845376850 | 47050 | 47050 | 47150 | 47000 | 129 |
| 360 | 20240403 | 130100 | 14839307200 | 47050 | 47100 | 47100 | 47050 | 308 |
| 361 | 20240403 | 130000 | 14824801900 | 47100 | 47100 | 47150 | 47100 | 386 |
| 362 | 20240403 | 125900 | 14806604000 | 47100 | 47100 | 47200 | 47000 | 1219 |
| 363 | 20240403 | 125800 | 14749140600 | 47050 | 47100 | 47100 | 47000 | 1056 |
| 364 | 20240403 | 125700 | 14699487150 | 47100 | 47050 | 47100 | 47000 | 141 |
| 365 | 20240403 | 125600 | 14692850950 | 47000 | 47000 | 47000 | 47000 | 320 |
| 366 | 20240403 | 125500 | 14677810950 | 47000 | 47000 | 47000 | 47000 | 21 |
| 367 | 20240403 | 125400 | 14676823950 | 47000 | 47000 | 47050 | 46950 | 1047 |
| 368 | 20240403 | 125300 | 14627637250 | 47000 | 47050 | 47100 | 46950 | 459 |
| 369 | 20240403 | 125200 | 14606059300 | 47000 | 47050 | 47100 | 47000 | 1010 |
| 370 | 20240403 | 125100 | 14558534950 | 47000 | 47000 | 47000 | 47000 | 152 |
| 371 | 20240403 | 125000 | 14551390950 | 47000 | 47000 | 47000 | 46950 | 217 |
| 372 | 20240403 | 124900 | 14541192050 | 47000 | 47000 | 47000 | 46950 | 842 |
| 373 | 20240403 | 124800 | 14501620200 | 47050 | 47050 | 47050 | 47000 | 684 |
| 374 | 20240403 | 124700 | 14469460250 | 47050 | 47000 | 47050 | 47000 | 269 |
| 375 | 20240403 | 124600 | 14456804150 | 47000 | 47150 | 47150 | 47000 | 1270 |
| 376 | 20240403 | 124500 | 14397035000 | 47100 | 47000 | 47100 | 47000 | 388 |
| 377 | 20240403 | 124400 | 14378771300 | 47000 | 46950 | 47000 | 46950 | 606 |
| 378 | 20240403 | 124300 | 14350307050 | 46900 | 46900 | 46950 | 46900 | 583 |
| 379 | 20240403 | 124200 | 14322963800 | 46900 | 46850 | 46900 | 46850 | 217 |
| 380 | 20240403 | 124100 | 14312795550 | 46800 | 46900 | 46900 | 46800 | 205 |
| 381 | 20240403 | 124000 | 14303190950 | 46900 | 46900 | 46900 | 46900 | 33 |
| 382 | 20240403 | 123900 | 14301643250 | 46950 | 46800 | 46950 | 46750 | 906 |
| 383 | 20240403 | 123800 | 14259227100 | 46850 | 46900 | 46900 | 46800 | 29 |
| 384 | 20240403 | 123700 | 14257869350 | 46900 | 46900 | 46900 | 46800 | 8 |
| 385 | 20240403 | 123600 | 14257494450 | 46900 | 46900 | 46900 | 46800 | 33 |
| 386 | 20240403 | 123500 | 14255946850 | 46900 | 46750 | 46900 | 46750 | 138 |
| 387 | 20240403 | 123400 | 14249486150 | 46800 | 46750 | 46800 | 46750 | 503 |
| 388 | 20240403 | 123300 | 14225948900 | 46750 | 46750 | 46750 | 46750 | 69 |
| 389 | 20240403 | 123200 | 14222723150 | 46750 | 46650 | 46750 | 46650 | 187 |
| 390 | 20240403 | 123100 | 14213987100 | 46650 | 46750 | 46750 | 46650 | 439 |
| 391 | 20240403 | 123000 | 14193485900 | 46750 | 46750 | 46750 | 46700 | 24 |
| 392 | 20240403 | 122900 | 14192364950 | 46750 | 46750 | 46750 | 46700 | 5 |
| 393 | 20240403 | 122800 | 14192131300 | 46750 | 46700 | 46750 | 46700 | 193 |
| 394 | 20240403 | 122700 | 14183117950 | 46750 | 46800 | 46800 | 46700 | 721 |
| 395 | 20240403 | 122600 | 14149411500 | 46800 | 46800 | 46800 | 46750 | 12 |
| 396 | 20240403 | 122500 | 14148849950 | 46800 | 46800 | 46800 | 46800 | 91 |
| 397 | 20240403 | 122400 | 14144591150 | 46750 | 46750 | 46750 | 46750 | 135 |
| 398 | 20240403 | 122300 | 14138279900 | 46750 | 46750 | 46750 | 46750 | 6 |
| 399 | 20240403 | 122200 | 14137999400 | 46750 | 46800 | 46800 | 46750 | 55 |
| 400 | 20240403 | 122100 | 14135428050 | 46750 | 46750 | 46800 | 46700 | 203 |
| 401 | 20240403 | 122000 | 14125939350 | 46800 | 46750 | 46800 | 46700 | 157 |
| 402 | 20240403 | 121900 | 14118599650 | 46800 | 46800 | 46850 | 46800 | 410 |
| 403 | 20240403 | 121800 | 14099400650 | 46800 | 46750 | 46800 | 46750 | 155 |
| 404 | 20240403 | 121700 | 14092154250 | 46700 | 46750 | 46750 | 46700 | 46 |
| 405 | 20240403 | 121600 | 14090005050 | 46800 | 46700 | 46800 | 46650 | 249 |
| 406 | 20240403 | 121500 | 14078366800 | 46750 | 46700 | 46750 | 46700 | 137 |
| 407 | 20240403 | 121400 | 14071966600 | 46700 | 46750 | 46750 | 46700 | 469 |
| 408 | 20240403 | 121300 | 14050059750 | 46700 | 46750 | 46750 | 46700 | 160 |
| 409 | 20240403 | 121200 | 14042581900 | 46750 | 46850 | 46850 | 46750 | 350 |
| 410 | 20240403 | 121100 | 14026218850 | 46850 | 46750 | 46850 | 46750 | 18 |
| 411 | 20240403 | 121000 | 14025376050 | 46800 | 46800 | 46800 | 46750 | 273 |
| 412 | 20240403 | 120900 | 14012599800 | 46800 | 46750 | 46800 | 46700 | 198 |
| 413 | 20240403 | 120800 | 14003351700 | 46750 | 46800 | 46800 | 46750 | 311 |
| 414 | 20240403 | 120700 | 13988812050 | 46800 | 46750 | 46800 | 46750 | 58 |
| 415 | 20240403 | 120600 | 13986100500 | 46800 | 46900 | 46900 | 46800 | 391 |
| 416 | 20240403 | 120500 | 13967797000 | 46900 | 46850 | 46900 | 46850 | 66 |
| 417 | 20240403 | 120400 | 13964701650 | 46800 | 46850 | 46850 | 46800 | 67 |
| 418 | 20240403 | 120300 | 13961562850 | 46850 | 46800 | 46850 | 46800 | 314 |
| 419 | 20240403 | 120200 | 13946865050 | 46800 | 46750 | 46800 | 46750 | 86 |
| 420 | 20240403 | 120100 | 13942844150 | 46750 | 46750 | 46800 | 46750 | 171 |
| 421 | 20240403 | 120000 | 13934849750 | 46750 | 46750 | 46800 | 46700 | 322 |
| 422 | 20240403 | 115900 | 13919795850 | 46800 | 46800 | 46800 | 46750 | 33 |
| 423 | 20240403 | 115800 | 13918251800 | 46800 | 46800 | 46800 | 46800 | 10 |
| 424 | 20240403 | 115700 | 13917783800 | 46800 | 46800 | 46800 | 46750 | 57 |
| 425 | 20240403 | 115600 | 13915116250 | 46800 | 46800 | 46800 | 46750 | 68 |
| 426 | 20240403 | 115500 | 13911934450 | 46800 | 46750 | 46800 | 46750 | 13 |
| 427 | 20240403 | 115400 | 13911326600 | 46750 | 46800 | 46850 | 46750 | 111 |
| 428 | 20240403 | 115300 | 13906131850 | 46850 | 46800 | 46850 | 46600 | 985 |
| 429 | 20240403 | 115200 | 13860149750 | 46800 | 46750 | 46800 | 46750 | 239 |
| 430 | 20240403 | 115100 | 13848975900 | 46750 | 46700 | 46900 | 46700 | 2374 |
| 431 | 20240403 | 115000 | 13737940800 | 46700 | 46850 | 46900 | 46700 | 2133 |
| 432 | 20240403 | 114900 | 13638128600 | 46900 | 46900 | 46900 | 46900 | 54 |
| 433 | 20240403 | 114800 | 13635596000 | 46900 | 46900 | 46900 | 46850 | 301 |
| 434 | 20240403 | 114700 | 13621479150 | 46900 | 46850 | 46900 | 46850 | 49 |
| 435 | 20240403 | 114600 | 13619182150 | 46850 | 46850 | 46850 | 46850 | 3 |
| 436 | 20240403 | 114500 | 13619041600 | 46850 | 46850 | 46900 | 46800 | 445 |
| 437 | 20240403 | 114400 | 13598200950 | 46850 | 46900 | 46900 | 46850 | 436 |
| 438 | 20240403 | 114300 | 13577773500 | 46900 | 46850 | 46900 | 46850 | 157 |
| 439 | 20240403 | 114200 | 13570411700 | 46850 | 46900 | 46900 | 46850 | 447 |
| 440 | 20240403 | 114100 | 13549459500 | 46950 | 47000 | 47050 | 46950 | 760 |
| 441 | 20240403 | 114000 | 13513771750 | 47000 | 47000 | 47000 | 47000 | 51 |
| 442 | 20240403 | 113900 | 13511374750 | 47050 | 47050 | 47050 | 47050 | 6 |
| 443 | 20240403 | 113800 | 13511092450 | 47050 | 47100 | 47100 | 47000 | 424 |
| 444 | 20240403 | 113700 | 13491144500 | 47100 | 47100 | 47200 | 47100 | 364 |
| 445 | 20240403 | 113600 | 13473996300 | 47100 | 47150 | 47150 | 47050 | 206 |
| 446 | 20240403 | 113500 | 13464297250 | 47100 | 47100 | 47100 | 47050 | 185 |
| 447 | 20240403 | 113400 | 13455586300 | 47100 | 47100 | 47100 | 47050 | 108 |
| 448 | 20240403 | 113300 | 13450502000 | 47100 | 47050 | 47100 | 47050 | 81 |
| 449 | 20240403 | 113200 | 13446687850 | 47100 | 47100 | 47150 | 47100 | 112 |
| 450 | 20240403 | 113100 | 13441412600 | 47100 | 47100 | 47100 | 47000 | 1665 |
| 451 | 20240403 | 113000 | 13363083000 | 47100 | 47100 | 47100 | 47050 | 162 |
| 452 | 20240403 | 112900 | 13355455450 | 47050 | 47200 | 47200 | 47050 | 737 |
| 453 | 20240403 | 112800 | 13320737800 | 47200 | 47150 | 47200 | 47100 | 388 |
| 454 | 20240403 | 112700 | 13302441350 | 47150 | 47150 | 47250 | 47100 | 1561 |
| 455 | 20240403 | 112600 | 13228776050 | 47150 | 47100 | 47150 | 47100 | 631 |
| 456 | 20240403 | 112500 | 13199026750 | 47100 | 47100 | 47100 | 47050 | 296 |
| 457 | 20240403 | 112400 | 13185086500 | 47100 | 47000 | 47100 | 47000 | 785 |
| 458 | 20240403 | 112300 | 13148174000 | 47000 | 46950 | 47000 | 46950 | 609 |
| 459 | 20240403 | 112200 | 13119578350 | 46900 | 46900 | 46900 | 46850 | 432 |
| 460 | 20240403 | 112100 | 13099324000 | 46850 | 46750 | 46900 | 46750 | 201 |
| 461 | 20240403 | 112000 | 13089907300 | 46750 | 46750 | 46850 | 46750 | 608 |
| 462 | 20240403 | 111900 | 13061483100 | 46750 | 46800 | 46850 | 46750 | 332 |
| 463 | 20240403 | 111800 | 13045953000 | 46800 | 46850 | 46850 | 46800 | 145 |
| 464 | 20240403 | 111700 | 13039166400 | 46800 | 46900 | 46900 | 46800 | 915 |
| 465 | 20240403 | 111600 | 12996335500 | 46900 | 46900 | 46900 | 46850 | 407 |
| 466 | 20240403 | 111500 | 12977266150 | 46950 | 46950 | 46950 | 46850 | 922 |
| 467 | 20240403 | 111400 | 12934018150 | 46950 | 46950 | 46950 | 46950 | 310 |
| 468 | 20240403 | 111300 | 12919463650 | 46950 | 46950 | 47000 | 46900 | 1489 |
| 469 | 20240403 | 111200 | 12849556550 | 46950 | 46950 | 46950 | 46950 | 275 |
| 470 | 20240403 | 111100 | 12836645300 | 47000 | 46900 | 47000 | 46900 | 379 |
| 471 | 20240403 | 111000 | 12818851700 | 46950 | 46900 | 46950 | 46900 | 604 |
| 472 | 20240403 | 110900 | 12790523800 | 46900 | 46850 | 46900 | 46850 | 258 |
| 473 | 20240403 | 110800 | 12778429350 | 46900 | 46850 | 46900 | 46850 | 134 |
| 474 | 20240403 | 110700 | 12772146800 | 46850 | 46900 | 46900 | 46850 | 101 |
| 475 | 20240403 | 110600 | 12767411450 | 46900 | 46850 | 46900 | 46850 | 192 |
| 476 | 20240403 | 110500 | 12758416150 | 46900 | 46900 | 46900 | 46900 | 812 |
| 477 | 20240403 | 110400 | 12720333350 | 46900 | 46900 | 46900 | 46850 | 358 |
| 478 | 20240403 | 110300 | 12703553850 | 46850 | 46900 | 46900 | 46850 | 557 |
| 479 | 20240403 | 110200 | 12677454600 | 46900 | 46900 | 46950 | 46850 | 626 |
| 480 | 20240403 | 110100 | 12648093850 | 46850 | 46850 | 46900 | 46850 | 164 |
| 481 | 20240403 | 110000 | 12640410200 | 46850 | 46800 | 46900 | 46750 | 32 |
| 482 | 20240403 | 105900 | 12638912550 | 46700 | 46750 | 46850 | 46700 | 417 |
| 483 | 20240403 | 105800 | 12619414650 | 46750 | 46700 | 46750 | 46700 | 427 |
| 484 | 20240403 | 105700 | 12599471500 | 46750 | 46800 | 46800 | 46750 | 318 |
| 485 | 20240403 | 105600 | 12584603650 | 46800 | 46850 | 46900 | 46750 | 811 |
| 486 | 20240403 | 105500 | 12546646600 | 46850 | 46850 | 46950 | 46850 | 194 |
| 487 | 20240403 | 105400 | 12537554900 | 46950 | 46850 | 46950 | 46850 | 102 |
| 488 | 20240403 | 105300 | 12532773900 | 46800 | 46800 | 46800 | 46750 | 219 |
| 489 | 20240403 | 105200 | 12522526200 | 46750 | 46800 | 46800 | 46750 | 76 |
| 490 | 20240403 | 105100 | 12518971050 | 46800 | 46750 | 46850 | 46750 | 169 |
| 491 | 20240403 | 105000 | 12511061950 | 46750 | 46700 | 46750 | 46700 | 135 |
| 492 | 20240403 | 104900 | 12504755450 | 46650 | 46700 | 46700 | 46650 | 345 |
| 493 | 20240403 | 104800 | 12488645600 | 46700 | 46700 | 46700 | 46650 | 173 |
| 494 | 20240403 | 104700 | 12480566750 | 46700 | 46750 | 46750 | 46650 | 303 |
| 495 | 20240403 | 104600 | 12466423800 | 46750 | 46650 | 46800 | 46650 | 173 |
| 496 | 20240403 | 104500 | 12458348400 | 46700 | 46600 | 46700 | 46600 | 137 |
| 497 | 20240403 | 104400 | 12451955750 | 46650 | 46650 | 46700 | 46600 | 316 |
| 498 | 20240403 | 104300 | 12437206350 | 46650 | 46600 | 46650 | 46600 | 114 |
| 499 | 20240403 | 104200 | 12431893350 | 46600 | 46600 | 46650 | 46600 | 217 |
| 500 | 20240403 | 104100 | 12421775600 | 46600 | 46600 | 46650 | 46550 | 169 |
| 501 | 20240403 | 104000 | 12413903600 | 46650 | 46600 | 46650 | 46550 | 154 |
| 502 | 20240403 | 103900 | 12406728750 | 46650 | 46600 | 46650 | 46550 | 162 |
| 503 | 20240403 | 103800 | 12399185950 | 46600 | 46600 | 46700 | 46600 | 139 |
| 504 | 20240403 | 103700 | 12392707500 | 46550 | 46600 | 46600 | 46550 | 195 |
| 505 | 20240403 | 103600 | 12383624650 | 46600 | 46700 | 46700 | 46550 | 564 |
| 506 | 20240403 | 103500 | 12357367800 | 46700 | 46650 | 46700 | 46500 | 588 |
| 507 | 20240403 | 103400 | 12329956450 | 46650 | 46750 | 46750 | 46650 | 365 |
| 508 | 20240403 | 103300 | 12312906200 | 46700 | 46800 | 46800 | 46700 | 284 |
| 509 | 20240403 | 103200 | 12299624500 | 46800 | 46750 | 46800 | 46650 | 382 |
| 510 | 20240403 | 103100 | 12281772900 | 46750 | 46700 | 46800 | 46700 | 297 |
| 511 | 20240403 | 103000 | 12267889300 | 46700 | 46450 | 46750 | 46350 | 8224 |
| 512 | 20240403 | 102900 | 11886196950 | 46450 | 46600 | 46750 | 46450 | 4454 |
| 513 | 20240403 | 102800 | 11678990800 | 46600 | 46600 | 46650 | 46450 | 3442 |
| 514 | 20240403 | 102700 | 11518912200 | 46650 | 46600 | 46650 | 46600 | 119 |
| 515 | 20240403 | 102600 | 11513365950 | 46650 | 46650 | 46750 | 46500 | 3927 |
| 516 | 20240403 | 102500 | 11330583850 | 46600 | 46800 | 46800 | 46600 | 1595 |
| 517 | 20240403 | 102400 | 11256159300 | 46800 | 46850 | 46850 | 46700 | 1039 |
| 518 | 20240403 | 102300 | 11207516550 | 47000 | 46950 | 47000 | 46850 | 681 |
| 519 | 20240403 | 102200 | 11175546000 | 46950 | 46900 | 47000 | 46700 | 1628 |
| 520 | 20240403 | 102100 | 11099226700 | 46900 | 46700 | 46900 | 46700 | 102 |
| 521 | 20240403 | 102000 | 11094444700 | 46700 | 47000 | 47050 | 46650 | 7422 |
| 522 | 20240403 | 101900 | 10747467200 | 47000 | 46950 | 47000 | 46800 | 1296 |
| 523 | 20240403 | 101800 | 10686732550 | 46950 | 46900 | 46950 | 46650 | 1509 |
| 524 | 20240403 | 101700 | 10616172900 | 46800 | 47000 | 47000 | 46800 | 1649 |
| 525 | 20240403 | 101600 | 10538827050 | 47000 | 47000 | 47050 | 46950 | 248 |
| 526 | 20240403 | 101500 | 10527171500 | 47000 | 47000 | 47000 | 46900 | 211 |
| 527 | 20240403 | 101400 | 10517261500 | 47000 | 47000 | 47100 | 46800 | 6018 |
| 528 | 20240403 | 101300 | 10235120250 | 47000 | 47000 | 47050 | 46950 | 871 |
| 529 | 20240403 | 101200 | 10194182400 | 47050 | 47050 | 47100 | 47000 | 1201 |
| 530 | 20240403 | 101100 | 10137685450 | 47100 | 47150 | 47150 | 47050 | 981 |
| 531 | 20240403 | 101000 | 10091490750 | 47150 | 47050 | 47150 | 46950 | 703 |
| 532 | 20240403 | 100900 | 10058405500 | 47050 | 46950 | 47050 | 46950 | 375 |
| 533 | 20240403 | 100800 | 10040784800 | 46950 | 46900 | 47000 | 46850 | 232 |
| 534 | 20240403 | 100700 | 10029894500 | 46950 | 46900 | 46950 | 46850 | 246 |
| 535 | 20240403 | 100600 | 10018359600 | 46900 | 47050 | 47050 | 46850 | 1121 |
| 536 | 20240403 | 100500 | 9965737100 | 47000 | 47050 | 47100 | 47000 | 619 |
| 537 | 20240403 | 100400 | 9936625750 | 47050 | 47050 | 47100 | 47000 | 611 |
| 538 | 20240403 | 100300 | 9907894650 | 47050 | 46950 | 47050 | 46950 | 615 |
| 539 | 20240403 | 100200 | 9878988000 | 46950 | 46850 | 46950 | 46850 | 389 |
| 540 | 20240403 | 100100 | 9860754000 | 46850 | 46750 | 46850 | 46750 | 626 |
| 541 | 20240403 | 100000 | 9831467100 | 46800 | 46750 | 46800 | 46750 | 221 |
| 542 | 20240403 | 095900 | 9821130150 | 46800 | 46700 | 46800 | 46700 | 198 |
| 543 | 20240403 | 095800 | 9811875450 | 46650 | 46650 | 46700 | 46650 | 516 |
| 544 | 20240403 | 095700 | 9787794800 | 46650 | 46650 | 46650 | 46600 | 390 |
| 545 | 20240403 | 095600 | 9769607900 | 46650 | 46650 | 46650 | 46600 | 1055 |
| 546 | 20240403 | 095500 | 9720425250 | 46700 | 46800 | 46850 | 46650 | 880 |
| 547 | 20240403 | 095400 | 9679324650 | 46850 | 46800 | 46850 | 46750 | 351 |
| 548 | 20240403 | 095300 | 9662904900 | 46800 | 46850 | 46850 | 46700 | 184 |
| 549 | 20240403 | 095200 | 9654299150 | 46700 | 46750 | 46850 | 46700 | 1189 |
| 550 | 20240403 | 095100 | 9598702800 | 46750 | 46850 | 46900 | 46750 | 809 |
| 551 | 20240403 | 095000 | 9560838400 | 46850 | 46900 | 46950 | 46800 | 1053 |
| 552 | 20240403 | 094900 | 9511440800 | 46900 | 46750 | 46950 | 46750 | 323 |
| 553 | 20240403 | 094800 | 9496309400 | 46750 | 46850 | 46950 | 46750 | 823 |
| 554 | 20240403 | 094700 | 9457755950 | 46850 | 46950 | 47000 | 46850 | 1635 |
| 555 | 20240403 | 094600 | 9381003300 | 47000 | 46900 | 47000 | 46900 | 354 |
| 556 | 20240403 | 094500 | 9364392000 | 46900 | 46700 | 46900 | 46650 | 497 |
| 557 | 20240403 | 094400 | 9341157200 | 46700 | 46600 | 46700 | 46600 | 1172 |
| 558 | 20240403 | 094300 | 9286487250 | 46600 | 46600 | 46650 | 46600 | 319 |
| 559 | 20240403 | 094200 | 9271619450 | 46550 | 46550 | 46600 | 46500 | 147 |
| 560 | 20240403 | 094100 | 9264777200 | 46650 | 46600 | 46700 | 46550 | 739 |
| 561 | 20240403 | 094000 | 9230336300 | 46600 | 46400 | 46600 | 46350 | 4616 |
| 562 | 20240403 | 093900 | 9015966150 | 46350 | 46500 | 46550 | 46350 | 3137 |
| 563 | 20240403 | 093800 | 8870297350 | 46500 | 46500 | 46550 | 46450 | 2603 |
| 564 | 20240403 | 093700 | 8749272500 | 46450 | 46450 | 46500 | 46400 | 1018 |
| 565 | 20240403 | 093600 | 8701992950 | 46450 | 46550 | 46600 | 46400 | 3829 |
| 566 | 20240403 | 093500 | 8524049950 | 46550 | 46550 | 46600 | 46500 | 1907 |
| 567 | 20240403 | 093400 | 8435276500 | 46550 | 46600 | 46700 | 46500 | 1563 |
| 568 | 20240403 | 093300 | 8362516300 | 46650 | 46750 | 46750 | 46550 | 1372 |
| 569 | 20240403 | 093200 | 8298487250 | 46700 | 46900 | 46950 | 46700 | 2709 |
| 570 | 20240403 | 093100 | 8171700750 | 46900 | 46850 | 46950 | 46800 | 1273 |
| 571 | 20240403 | 093000 | 8112025650 | 46900 | 47100 | 47150 | 46800 | 5897 |
| 572 | 20240403 | 092900 | 7835066200 | 47150 | 47150 | 47200 | 47050 | 514 |
| 573 | 20240403 | 092800 | 7810856650 | 47050 | 47200 | 47200 | 47050 | 1705 |
| 574 | 20240403 | 092700 | 7730498450 | 47150 | 47250 | 47350 | 47150 | 1420 |
| 575 | 20240403 | 092600 | 7663506450 | 47450 | 47300 | 47500 | 47100 | 2427 |
| 576 | 20240403 | 092500 | 7548794300 | 47400 | 47400 | 47400 | 47300 | 2553 |
| 577 | 20240403 | 092400 | 7427875450 | 47500 | 47500 | 47650 | 47350 | 4633 |
| 578 | 20240403 | 092300 | 7207761700 | 47450 | 47150 | 47500 | 47150 | 4433 |
| 579 | 20240403 | 092200 | 6997487600 | 47150 | 47150 | 47150 | 47050 | 3465 |
| 580 | 20240403 | 092100 | 6834279050 | 47150 | 47150 | 47200 | 47050 | 2965 |
| 581 | 20240403 | 092000 | 6694598300 | 47150 | 47300 | 47300 | 47100 | 3285 |
| 582 | 20240403 | 091900 | 6539618900 | 47250 | 47150 | 47300 | 46950 | 1894 |
| 583 | 20240403 | 091800 | 6450207150 | 46950 | 47050 | 47250 | 46900 | 3752 |
| 584 | 20240403 | 091700 | 6273869400 | 47050 | 47000 | 47150 | 47000 | 2360 |
| 585 | 20240403 | 091600 | 6162829050 | 47000 | 47000 | 47100 | 46950 | 1844 |
| 586 | 20240403 | 091500 | 6076130050 | 47000 | 47200 | 47300 | 46750 | 8668 |
| 587 | 20240403 | 091400 | 5668723300 | 47350 | 47450 | 47500 | 47200 | 3351 |
| 588 | 20240403 | 091300 | 5510193550 | 47450 | 47650 | 47650 | 47400 | 6911 |
| 589 | 20240403 | 091200 | 5182032650 | 47650 | 47550 | 47700 | 47550 | 2279 |
| 590 | 20240403 | 091100 | 5073421550 | 47650 | 47600 | 47650 | 47400 | 7975 |
| 591 | 20240403 | 091000 | 4694298300 | 47600 | 47500 | 47650 | 47450 | 5477 |
| 592 | 20240403 | 090900 | 4433820350 | 47600 | 47850 | 48000 | 47450 | 6075 |
| 593 | 20240403 | 090800 | 4144472500 | 47850 | 47900 | 48000 | 47500 | 12572 |
| 594 | 20240403 | 090700 | 3544181800 | 47850 | 48150 | 48650 | 47850 | 25044 |
| 595 | 20240403 | 090600 | 2337763650 | 48150 | 47650 | 48200 | 47500 | 11616 |
| 596 | 20240403 | 090500 | 1781606650 | 47650 | 47150 | 47700 | 47000 | 14777 |
| 597 | 20240403 | 090400 | 1082721900 | 47150 | 46950 | 47200 | 46750 | 5513 |
| 598 | 20240403 | 090300 | 823617100 | 46950 | 47000 | 47000 | 46750 | 2573 |
| 599 | 20240403 | 090200 | 703023700 | 47000 | 46550 | 47000 | 46550 | 4609 |
| 600 | 20240403 | 090100 | 486806900 | 46450 | 46450 | 46750 | 46350 | 3964 |
| 601 | 20240403 | 090000 | 302455550 | 46350 | 46250 | 46500 | 46250 | 4454 |