33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 9372 |
| 3 | 20240401 | 185900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20240401 | 185800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20240401 | 185700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20240401 | 185600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20240401 | 185500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20240401 | 185400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20240401 | 185300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20240401 | 185200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20240401 | 185100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20240401 | 185000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20240401 | 184900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20240401 | 184800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20240401 | 184700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20240401 | 184600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20240401 | 184500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20240401 | 184400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20240401 | 184300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20240401 | 184200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20240401 | 184100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20240401 | 184000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20240401 | 183900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20240401 | 183800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20240401 | 183700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20240401 | 183600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20240401 | 183500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20240401 | 183400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20240401 | 183300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20240401 | 183200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20240401 | 183100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20240401 | 183000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 9372 |
| 33 | 20240401 | 182900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20240401 | 182800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20240401 | 182700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20240401 | 182600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20240401 | 182500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20240401 | 182400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20240401 | 182300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20240401 | 182200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20240401 | 182100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20240401 | 182000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20240401 | 181900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20240401 | 181800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20240401 | 181700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20240401 | 181600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20240401 | 181500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20240401 | 181400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20240401 | 181300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20240401 | 181200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20240401 | 181100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20240401 | 181000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20240401 | 180900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20240401 | 180800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20240401 | 180700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20240401 | 180600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20240401 | 180500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20240401 | 180400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20240401 | 180300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20240401 | 180200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20240401 | 180100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20240401 | 180000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 9372 |
| 63 | 20240401 | 175900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20240401 | 175800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20240401 | 175700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20240401 | 175600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20240401 | 175500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20240401 | 175400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20240401 | 175300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20240401 | 175200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20240401 | 175100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20240401 | 175000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20240401 | 174900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20240401 | 174800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20240401 | 174700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20240401 | 174600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20240401 | 174500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20240401 | 174400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20240401 | 174300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20240401 | 174200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20240401 | 174100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20240401 | 174000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20240401 | 173900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20240401 | 173800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20240401 | 173700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20240401 | 173600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20240401 | 173500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20240401 | 173400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20240401 | 173300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20240401 | 173200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20240401 | 173100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20240401 | 173000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 9372 |
| 93 | 20240401 | 172900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20240401 | 172800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20240401 | 172700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20240401 | 172600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20240401 | 172500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20240401 | 172400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20240401 | 172300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20240401 | 172200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20240401 | 172100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20240401 | 172000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20240401 | 171900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20240401 | 171800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20240401 | 171700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20240401 | 171600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20240401 | 171500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20240401 | 171400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20240401 | 171300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20240401 | 171200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20240401 | 171100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20240401 | 171000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20240401 | 170900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20240401 | 170800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20240401 | 170700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20240401 | 170600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20240401 | 170500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20240401 | 170400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20240401 | 170300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20240401 | 170200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20240401 | 170100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20240401 | 170000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 9372 |
| 123 | 20240401 | 165900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20240401 | 165800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20240401 | 165700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20240401 | 165600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20240401 | 165500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20240401 | 165400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20240401 | 165300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20240401 | 165200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20240401 | 165100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20240401 | 165000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20240401 | 164900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20240401 | 164800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20240401 | 164700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20240401 | 164600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20240401 | 164500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20240401 | 164400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20240401 | 164300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20240401 | 164200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20240401 | 164100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20240401 | 164000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20240401 | 163900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20240401 | 163800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20240401 | 163700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20240401 | 163600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20240401 | 163500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20240401 | 163400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20240401 | 163300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20240401 | 163200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20240401 | 163100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20240401 | 163000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 9372 |
| 153 | 20240401 | 162900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20240401 | 162800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20240401 | 162700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20240401 | 162600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20240401 | 162500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20240401 | 162400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20240401 | 162300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20240401 | 162200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20240401 | 162100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20240401 | 162000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20240401 | 161900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20240401 | 161800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20240401 | 161700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20240401 | 161600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20240401 | 161500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20240401 | 161400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20240401 | 161300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20240401 | 161200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20240401 | 161100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20240401 | 161000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20240401 | 160900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20240401 | 160800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20240401 | 160700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20240401 | 160600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20240401 | 160500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20240401 | 160400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20240401 | 160300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20240401 | 160200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20240401 | 160100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20240401 | 160000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 9372 |
| 183 | 20240401 | 155900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20240401 | 155800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20240401 | 155700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20240401 | 155600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20240401 | 155500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20240401 | 155400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20240401 | 155300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20240401 | 155200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20240401 | 155100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20240401 | 155000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20240401 | 154900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20240401 | 154800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20240401 | 154700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20240401 | 154600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20240401 | 154500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20240401 | 154400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20240401 | 154300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20240401 | 154200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20240401 | 154100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20240401 | 154000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20240401 | 153900 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20240401 | 153800 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20240401 | 153700 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20240401 | 153600 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20240401 | 153500 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20240401 | 153400 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20240401 | 153300 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20240401 | 153200 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20240401 | 153100 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20240401 | 153000 | 35277005250 | 48150 | 48150 | 48150 | 48150 | 18744 |
| 213 | 20240401 | 152900 | 34825743450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20240401 | 152800 | 34825743450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20240401 | 152700 | 34825743450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20240401 | 152600 | 34825743450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20240401 | 152500 | 34825743450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20240401 | 152400 | 34825743450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20240401 | 152300 | 34825743450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20240401 | 152200 | 34825743450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20240401 | 152100 | 34825743450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20240401 | 152000 | 34825743450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20240401 | 151900 | 34825743450 | 48200 | 48150 | 48200 | 48100 | 2081 |
| 224 | 20240401 | 151800 | 34725541850 | 48150 | 48150 | 48200 | 48100 | 2982 |
| 225 | 20240401 | 151700 | 34581976300 | 48150 | 48150 | 48150 | 48100 | 3639 |
| 226 | 20240401 | 151600 | 34406916050 | 48100 | 48150 | 48150 | 48100 | 752 |
| 227 | 20240401 | 151500 | 34370728700 | 48150 | 48200 | 48200 | 48100 | 2019 |
| 228 | 20240401 | 151400 | 34273536300 | 48150 | 48150 | 48150 | 48100 | 1364 |
| 229 | 20240401 | 151300 | 34207860600 | 48150 | 48200 | 48200 | 48100 | 3422 |
| 230 | 20240401 | 151200 | 34043153300 | 48200 | 48250 | 48250 | 48200 | 3626 |
| 231 | 20240401 | 151100 | 33868372050 | 48250 | 48250 | 48250 | 48200 | 721 |
| 232 | 20240401 | 151000 | 33833592150 | 48250 | 48250 | 48250 | 48200 | 1039 |
| 233 | 20240401 | 150900 | 33783492500 | 48250 | 48250 | 48250 | 48200 | 7222 |
| 234 | 20240401 | 150800 | 33435085100 | 48200 | 48250 | 48250 | 48200 | 409 |
| 235 | 20240401 | 150700 | 33415365750 | 48250 | 48200 | 48250 | 48200 | 691 |
| 236 | 20240401 | 150600 | 33382054100 | 48200 | 48150 | 48250 | 48150 | 3299 |
| 237 | 20240401 | 150500 | 33223041250 | 48200 | 48100 | 48200 | 48100 | 2593 |
| 238 | 20240401 | 150400 | 33098180400 | 48150 | 48150 | 48150 | 48100 | 795 |
| 239 | 20240401 | 150300 | 33059927350 | 48150 | 48100 | 48150 | 48100 | 719 |
| 240 | 20240401 | 150200 | 33025312750 | 48150 | 48100 | 48150 | 48100 | 1179 |
| 241 | 20240401 | 150100 | 32968583300 | 48100 | 48100 | 48150 | 48050 | 1164 |
| 242 | 20240401 | 150000 | 32912595650 | 48100 | 48150 | 48200 | 48050 | 17689 |
| 243 | 20240401 | 145900 | 32062166900 | 48150 | 48200 | 48200 | 48150 | 2635 |
| 244 | 20240401 | 145800 | 31935286800 | 48200 | 48150 | 48200 | 48150 | 455 |
| 245 | 20240401 | 145700 | 31913365750 | 48200 | 48150 | 48200 | 48100 | 1154 |
| 246 | 20240401 | 145600 | 31857806450 | 48150 | 48150 | 48150 | 48100 | 806 |
| 247 | 20240401 | 145500 | 31819000800 | 48150 | 48150 | 48200 | 48150 | 1442 |
| 248 | 20240401 | 145400 | 31749568300 | 48200 | 48150 | 48200 | 48150 | 1645 |
| 249 | 20240401 | 145300 | 31670356000 | 48200 | 48200 | 48200 | 48150 | 552 |
| 250 | 20240401 | 145200 | 31643770700 | 48200 | 48200 | 48200 | 48150 | 492 |
| 251 | 20240401 | 145100 | 31620064600 | 48150 | 48200 | 48200 | 48150 | 330 |
| 252 | 20240401 | 145000 | 31604159300 | 48200 | 48150 | 48200 | 48100 | 776 |
| 253 | 20240401 | 144900 | 31566794600 | 48100 | 48150 | 48150 | 48100 | 828 |
| 254 | 20240401 | 144800 | 31526947800 | 48150 | 48150 | 48150 | 48100 | 5696 |
| 255 | 20240401 | 144700 | 31252950750 | 48150 | 48150 | 48150 | 48100 | 2441 |
| 256 | 20240401 | 144600 | 31135421150 | 48200 | 48200 | 48200 | 48150 | 785 |
| 257 | 20240401 | 144500 | 31097612450 | 48150 | 48200 | 48200 | 48150 | 387 |
| 258 | 20240401 | 144400 | 31078962800 | 48200 | 48200 | 48200 | 48150 | 367 |
| 259 | 20240401 | 144300 | 31061276300 | 48200 | 48200 | 48200 | 48150 | 225 |
| 260 | 20240401 | 144200 | 31050435750 | 48200 | 48150 | 48200 | 48150 | 729 |
| 261 | 20240401 | 144100 | 31015325750 | 48200 | 48200 | 48200 | 48150 | 174 |
| 262 | 20240401 | 144000 | 31006946350 | 48150 | 48150 | 48150 | 48100 | 1518 |
| 263 | 20240401 | 143900 | 30933855750 | 48100 | 48150 | 48150 | 48100 | 1753 |
| 264 | 20240401 | 143800 | 30849507650 | 48150 | 48200 | 48200 | 48100 | 7104 |
| 265 | 20240401 | 143700 | 30507343200 | 48200 | 48250 | 48250 | 48200 | 475 |
| 266 | 20240401 | 143600 | 30484433150 | 48250 | 48250 | 48250 | 48250 | 1194 |
| 267 | 20240401 | 143500 | 30426822650 | 48250 | 48250 | 48300 | 48250 | 486 |
| 268 | 20240401 | 143400 | 30403372550 | 48300 | 48300 | 48300 | 48250 | 460 |
| 269 | 20240401 | 143300 | 30381158050 | 48250 | 48300 | 48300 | 48250 | 621 |
| 270 | 20240401 | 143200 | 30351177400 | 48250 | 48250 | 48300 | 48250 | 550 |
| 271 | 20240401 | 143100 | 30324637100 | 48250 | 48250 | 48300 | 48250 | 446 |
| 272 | 20240401 | 143000 | 30303117250 | 48250 | 48250 | 48300 | 48250 | 325 |
| 273 | 20240401 | 142900 | 30287434900 | 48300 | 48250 | 48300 | 48250 | 395 |
| 274 | 20240401 | 142800 | 30268374850 | 48250 | 48250 | 48250 | 48200 | 1498 |
| 275 | 20240401 | 142700 | 30196123600 | 48250 | 48250 | 48250 | 48200 | 1870 |
| 276 | 20240401 | 142600 | 30105900450 | 48250 | 48250 | 48250 | 48200 | 231 |
| 277 | 20240401 | 142500 | 30094763100 | 48200 | 48250 | 48250 | 48200 | 262 |
| 278 | 20240401 | 142400 | 30082128100 | 48250 | 48200 | 48250 | 48150 | 1929 |
| 279 | 20240401 | 142300 | 29989153150 | 48200 | 48150 | 48200 | 48150 | 1004 |
| 280 | 20240401 | 142200 | 29940786750 | 48200 | 48200 | 48200 | 48150 | 491 |
| 281 | 20240401 | 142100 | 29917123550 | 48200 | 48150 | 48200 | 48150 | 292 |
| 282 | 20240401 | 142000 | 29903056700 | 48150 | 48200 | 48200 | 48150 | 340 |
| 283 | 20240401 | 141900 | 29886678800 | 48200 | 48250 | 48250 | 48150 | 492 |
| 284 | 20240401 | 141800 | 29862964250 | 48250 | 48200 | 48250 | 48200 | 440 |
| 285 | 20240401 | 141700 | 29841756050 | 48200 | 48200 | 48200 | 48150 | 731 |
| 286 | 20240401 | 141600 | 29806526850 | 48200 | 48200 | 48250 | 48200 | 780 |
| 287 | 20240401 | 141500 | 29768930650 | 48200 | 48150 | 48250 | 48150 | 710 |
| 288 | 20240401 | 141400 | 29734708200 | 48150 | 48150 | 48200 | 48150 | 1037 |
| 289 | 20240401 | 141300 | 29684726150 | 48150 | 48200 | 48200 | 48150 | 744 |
| 290 | 20240401 | 141200 | 29648890950 | 48200 | 48200 | 48200 | 48200 | 1104 |
| 291 | 20240401 | 141100 | 29595678150 | 48200 | 48200 | 48200 | 48150 | 349 |
| 292 | 20240401 | 141000 | 29578861350 | 48200 | 48200 | 48200 | 48150 | 723 |
| 293 | 20240401 | 140900 | 29544044950 | 48150 | 48150 | 48200 | 48150 | 259 |
| 294 | 20240401 | 140800 | 29531570400 | 48200 | 48150 | 48200 | 48150 | 857 |
| 295 | 20240401 | 140700 | 29490281850 | 48200 | 48200 | 48200 | 48150 | 1007 |
| 296 | 20240401 | 140600 | 29441753500 | 48150 | 48150 | 48200 | 48150 | 389 |
| 297 | 20240401 | 140500 | 29423011200 | 48150 | 48150 | 48150 | 48100 | 2642 |
| 298 | 20240401 | 140400 | 29295817450 | 48150 | 48150 | 48150 | 48100 | 1322 |
| 299 | 20240401 | 140300 | 29232163800 | 48150 | 48200 | 48200 | 48150 | 690 |
| 300 | 20240401 | 140200 | 29198936350 | 48150 | 48150 | 48200 | 48150 | 1421 |
| 301 | 20240401 | 140100 | 29130505800 | 48200 | 48250 | 48250 | 48150 | 5107 |
| 302 | 20240401 | 140000 | 28884352650 | 48250 | 48250 | 48250 | 48200 | 238 |
| 303 | 20240401 | 135900 | 28872875550 | 48250 | 48250 | 48250 | 48200 | 198 |
| 304 | 20240401 | 135800 | 28863329050 | 48250 | 48250 | 48250 | 48200 | 1647 |
| 305 | 20240401 | 135700 | 28783881850 | 48250 | 48250 | 48250 | 48200 | 203 |
| 306 | 20240401 | 135600 | 28774087450 | 48300 | 48300 | 48300 | 48250 | 805 |
| 307 | 20240401 | 135500 | 28735242000 | 48300 | 48250 | 48300 | 48250 | 413 |
| 308 | 20240401 | 135400 | 28715308850 | 48300 | 48350 | 48350 | 48250 | 1810 |
| 309 | 20240401 | 135300 | 28627890250 | 48350 | 48400 | 48400 | 48300 | 245 |
| 310 | 20240401 | 135200 | 28616048000 | 48350 | 48300 | 48350 | 48250 | 3160 |
| 311 | 20240401 | 135100 | 28463550000 | 48300 | 48300 | 48350 | 48250 | 1569 |
| 312 | 20240401 | 135000 | 28387758450 | 48300 | 48300 | 48300 | 48250 | 478 |
| 313 | 20240401 | 134900 | 28364674600 | 48300 | 48350 | 48350 | 48250 | 487 |
| 314 | 20240401 | 134800 | 28341146400 | 48350 | 48350 | 48400 | 48300 | 842 |
| 315 | 20240401 | 134700 | 28300439350 | 48350 | 48400 | 48400 | 48350 | 53 |
| 316 | 20240401 | 134600 | 28297874200 | 48450 | 48400 | 48450 | 48400 | 255 |
| 317 | 20240401 | 134500 | 28285531300 | 48400 | 48250 | 48450 | 48250 | 6616 |
| 318 | 20240401 | 134400 | 27965778700 | 48300 | 48300 | 48300 | 48200 | 1239 |
| 319 | 20240401 | 134300 | 27905999000 | 48300 | 48250 | 48300 | 48250 | 484 |
| 320 | 20240401 | 134200 | 27882635200 | 48250 | 48250 | 48250 | 48200 | 1156 |
| 321 | 20240401 | 134100 | 27826859650 | 48250 | 48200 | 48250 | 48200 | 608 |
| 322 | 20240401 | 134000 | 27797540550 | 48200 | 48200 | 48250 | 48150 | 1184 |
| 323 | 20240401 | 133900 | 27740484250 | 48200 | 48200 | 48200 | 48150 | 1350 |
| 324 | 20240401 | 133800 | 27675455250 | 48200 | 48250 | 48250 | 48200 | 1322 |
| 325 | 20240401 | 133700 | 27611732700 | 48250 | 48300 | 48300 | 48200 | 669 |
| 326 | 20240401 | 133600 | 27579472350 | 48250 | 48250 | 48300 | 48250 | 563 |
| 327 | 20240401 | 133500 | 27552307200 | 48300 | 48300 | 48300 | 48250 | 241 |
| 328 | 20240401 | 133400 | 27540671650 | 48300 | 48350 | 48350 | 48250 | 103 |
| 329 | 20240401 | 133300 | 27535695900 | 48250 | 48300 | 48350 | 48250 | 1821 |
| 330 | 20240401 | 133200 | 27447821600 | 48300 | 48250 | 48300 | 48250 | 276 |
| 331 | 20240401 | 133100 | 27434491700 | 48250 | 48350 | 48350 | 48250 | 1262 |
| 332 | 20240401 | 133000 | 27373562550 | 48300 | 48350 | 48350 | 48300 | 1258 |
| 333 | 20240401 | 132900 | 27312786850 | 48350 | 48350 | 48400 | 48300 | 1241 |
| 334 | 20240401 | 132800 | 27252794750 | 48350 | 48350 | 48400 | 48350 | 406 |
| 335 | 20240401 | 132700 | 27233161750 | 48400 | 48400 | 48400 | 48350 | 330 |
| 336 | 20240401 | 132600 | 27217190250 | 48400 | 48350 | 48400 | 48350 | 213 |
| 337 | 20240401 | 132500 | 27206889900 | 48400 | 48400 | 48400 | 48350 | 286 |
| 338 | 20240401 | 132400 | 27193049500 | 48400 | 48400 | 48400 | 48350 | 997 |
| 339 | 20240401 | 132300 | 27144804000 | 48400 | 48400 | 48450 | 48350 | 626 |
| 340 | 20240401 | 132200 | 27114505300 | 48400 | 48400 | 48450 | 48400 | 738 |
| 341 | 20240401 | 132100 | 27078757050 | 48400 | 48450 | 48450 | 48400 | 271 |
| 342 | 20240401 | 132000 | 27065637750 | 48450 | 48400 | 48450 | 48400 | 194 |
| 343 | 20240401 | 131900 | 27056245950 | 48400 | 48400 | 48450 | 48400 | 206 |
| 344 | 20240401 | 131800 | 27046272600 | 48450 | 48450 | 48450 | 48400 | 468 |
| 345 | 20240401 | 131700 | 27023600550 | 48450 | 48400 | 48450 | 48400 | 222 |
| 346 | 20240401 | 131600 | 27012855200 | 48450 | 48450 | 48450 | 48400 | 217 |
| 347 | 20240401 | 131500 | 27002351750 | 48400 | 48450 | 48450 | 48400 | 475 |
| 348 | 20240401 | 131400 | 26979351350 | 48450 | 48500 | 48500 | 48450 | 542 |
| 349 | 20240401 | 131300 | 26953090650 | 48450 | 48550 | 48550 | 48450 | 1208 |
| 350 | 20240401 | 131200 | 26894502800 | 48550 | 48550 | 48550 | 48500 | 440 |
| 351 | 20240401 | 131100 | 26873161300 | 48500 | 48600 | 48650 | 48500 | 2151 |
| 352 | 20240401 | 131000 | 26768662350 | 48600 | 48650 | 48650 | 48600 | 177 |
| 353 | 20240401 | 130900 | 26760056950 | 48650 | 48650 | 48650 | 48600 | 880 |
| 354 | 20240401 | 130800 | 26717287800 | 48650 | 48650 | 48700 | 48650 | 217 |
| 355 | 20240401 | 130700 | 26706729750 | 48650 | 48650 | 48700 | 48600 | 823 |
| 356 | 20240401 | 130600 | 26666690650 | 48650 | 48650 | 48650 | 48650 | 503 |
| 357 | 20240401 | 130500 | 26642219700 | 48650 | 48650 | 48700 | 48650 | 423 |
| 358 | 20240401 | 130400 | 26621640350 | 48650 | 48600 | 48700 | 48600 | 1394 |
| 359 | 20240401 | 130300 | 26553821250 | 48650 | 48650 | 48700 | 48650 | 800 |
| 360 | 20240401 | 130200 | 26514899700 | 48650 | 48650 | 48700 | 48600 | 1015 |
| 361 | 20240401 | 130100 | 26465540100 | 48650 | 48650 | 48700 | 48600 | 697 |
| 362 | 20240401 | 130000 | 26431630350 | 48700 | 48700 | 48700 | 48650 | 480 |
| 363 | 20240401 | 125900 | 26408266500 | 48700 | 48700 | 48700 | 48650 | 361 |
| 364 | 20240401 | 125800 | 26390685850 | 48700 | 48700 | 48750 | 48650 | 1621 |
| 365 | 20240401 | 125700 | 26311727200 | 48700 | 48700 | 48750 | 48700 | 1278 |
| 366 | 20240401 | 125600 | 26249481350 | 48700 | 48550 | 48750 | 48550 | 4756 |
| 367 | 20240401 | 125500 | 26018216350 | 48550 | 48550 | 48600 | 48550 | 933 |
| 368 | 20240401 | 125400 | 25972902200 | 48550 | 48400 | 48600 | 48400 | 8851 |
| 369 | 20240401 | 125300 | 25543557900 | 48400 | 48450 | 48450 | 48400 | 462 |
| 370 | 20240401 | 125200 | 25521186350 | 48450 | 48350 | 48450 | 48350 | 282 |
| 371 | 20240401 | 125100 | 25507535450 | 48450 | 48400 | 48450 | 48400 | 1912 |
| 372 | 20240401 | 125000 | 25414991550 | 48450 | 48450 | 48450 | 48400 | 1086 |
| 373 | 20240401 | 124900 | 25362405150 | 48450 | 48450 | 48450 | 48400 | 2173 |
| 374 | 20240401 | 124800 | 25257125000 | 48450 | 48400 | 48450 | 48400 | 1457 |
| 375 | 20240401 | 124700 | 25186549750 | 48400 | 48400 | 48450 | 48400 | 219 |
| 376 | 20240401 | 124600 | 25175947600 | 48400 | 48350 | 48400 | 48350 | 3884 |
| 377 | 20240401 | 124500 | 24987978300 | 48400 | 48300 | 48400 | 48300 | 5930 |
| 378 | 20240401 | 124400 | 24701476250 | 48300 | 48200 | 48300 | 48150 | 3770 |
| 379 | 20240401 | 124300 | 24519678850 | 48200 | 48200 | 48200 | 48150 | 1701 |
| 380 | 20240401 | 124200 | 24437764200 | 48200 | 48100 | 48200 | 48100 | 2341 |
| 381 | 20240401 | 124100 | 24325075250 | 48100 | 48150 | 48150 | 48100 | 230 |
| 382 | 20240401 | 124000 | 24314006600 | 48150 | 48150 | 48150 | 48100 | 413 |
| 383 | 20240401 | 123900 | 24294122000 | 48150 | 48100 | 48150 | 48100 | 3020 |
| 384 | 20240401 | 123800 | 24148831550 | 48050 | 48100 | 48100 | 48050 | 1515 |
| 385 | 20240401 | 123700 | 24076020350 | 48100 | 48100 | 48100 | 48050 | 181 |
| 386 | 20240401 | 123600 | 24067316300 | 48100 | 48100 | 48100 | 48050 | 478 |
| 387 | 20240401 | 123500 | 24044324850 | 48100 | 48100 | 48100 | 48050 | 166 |
| 388 | 20240401 | 123400 | 24036343250 | 48100 | 48100 | 48100 | 48050 | 2337 |
| 389 | 20240401 | 123300 | 23923938250 | 48100 | 48100 | 48100 | 48050 | 1229 |
| 390 | 20240401 | 123200 | 23864839100 | 48100 | 48100 | 48100 | 48050 | 419 |
| 391 | 20240401 | 123100 | 23844696300 | 48100 | 48050 | 48100 | 48050 | 562 |
| 392 | 20240401 | 123000 | 23817678400 | 48100 | 48100 | 48100 | 48050 | 317 |
| 393 | 20240401 | 122900 | 23802441500 | 48100 | 48100 | 48100 | 48050 | 1560 |
| 394 | 20240401 | 122800 | 23727479550 | 48100 | 48100 | 48100 | 48050 | 999 |
| 395 | 20240401 | 122700 | 23679451650 | 48100 | 48100 | 48100 | 48050 | 801 |
| 396 | 20240401 | 122600 | 23640926800 | 48100 | 48100 | 48100 | 48050 | 481 |
| 397 | 20240401 | 122500 | 23617804900 | 48050 | 48050 | 48100 | 48050 | 1024 |
| 398 | 20240401 | 122400 | 23568593950 | 48100 | 48100 | 48100 | 48050 | 296 |
| 399 | 20240401 | 122300 | 23554367900 | 48100 | 48100 | 48100 | 48050 | 1241 |
| 400 | 20240401 | 122200 | 23494729150 | 48100 | 48100 | 48100 | 48050 | 861 |
| 401 | 20240401 | 122100 | 23453350350 | 48050 | 48100 | 48100 | 48050 | 597 |
| 402 | 20240401 | 122000 | 23424647250 | 48050 | 48050 | 48100 | 48050 | 321 |
| 403 | 20240401 | 121900 | 23409213100 | 48100 | 48050 | 48100 | 48050 | 403 |
| 404 | 20240401 | 121800 | 23389845150 | 48050 | 48050 | 48100 | 48050 | 292 |
| 405 | 20240401 | 121700 | 23375806250 | 48100 | 48100 | 48100 | 48050 | 1696 |
| 406 | 20240401 | 121600 | 23294298050 | 48100 | 48050 | 48100 | 48050 | 1112 |
| 407 | 20240401 | 121500 | 23240865200 | 48100 | 48100 | 48100 | 48050 | 1215 |
| 408 | 20240401 | 121400 | 23182478700 | 48100 | 48100 | 48100 | 48050 | 347 |
| 409 | 20240401 | 121300 | 23165801300 | 48100 | 48100 | 48100 | 48050 | 1333 |
| 410 | 20240401 | 121200 | 23101746550 | 48100 | 48100 | 48100 | 48050 | 210 |
| 411 | 20240401 | 121100 | 23091651450 | 48100 | 48100 | 48100 | 48050 | 1035 |
| 412 | 20240401 | 121000 | 23041904450 | 48050 | 48100 | 48100 | 48050 | 562 |
| 413 | 20240401 | 120900 | 23014880650 | 48100 | 48150 | 48150 | 48100 | 2742 |
| 414 | 20240401 | 120800 | 22882987150 | 48100 | 48100 | 48150 | 48100 | 1094 |
| 415 | 20240401 | 120700 | 22830364250 | 48150 | 48150 | 48150 | 48100 | 169 |
| 416 | 20240401 | 120600 | 22822229850 | 48150 | 48150 | 48150 | 48100 | 185 |
| 417 | 20240401 | 120500 | 22813322850 | 48150 | 48100 | 48200 | 48100 | 460 |
| 418 | 20240401 | 120400 | 22791171550 | 48150 | 48150 | 48150 | 48100 | 444 |
| 419 | 20240401 | 120300 | 22769797400 | 48150 | 48150 | 48150 | 48100 | 213 |
| 420 | 20240401 | 120200 | 22759547350 | 48150 | 48150 | 48150 | 48100 | 500 |
| 421 | 20240401 | 120100 | 22735472400 | 48150 | 48100 | 48150 | 48100 | 731 |
| 422 | 20240401 | 120000 | 22700277750 | 48100 | 48150 | 48150 | 48100 | 256 |
| 423 | 20240401 | 115900 | 22687955550 | 48150 | 48200 | 48200 | 48100 | 103 |
| 424 | 20240401 | 115800 | 22682996450 | 48200 | 48100 | 48200 | 48100 | 800 |
| 425 | 20240401 | 115700 | 22644486900 | 48150 | 48150 | 48150 | 48100 | 1530 |
| 426 | 20240401 | 115600 | 22570875950 | 48100 | 48150 | 48150 | 48100 | 76 |
| 427 | 20240401 | 115500 | 22567217100 | 48150 | 48100 | 48150 | 48100 | 521 |
| 428 | 20240401 | 115400 | 22542153000 | 48100 | 48100 | 48150 | 48100 | 829 |
| 429 | 20240401 | 115300 | 22502242650 | 48150 | 48150 | 48150 | 48100 | 769 |
| 430 | 20240401 | 115200 | 22465232350 | 48100 | 48150 | 48150 | 48100 | 358 |
| 431 | 20240401 | 115100 | 22447999450 | 48150 | 48150 | 48150 | 48100 | 302 |
| 432 | 20240401 | 115000 | 22433458700 | 48150 | 48100 | 48150 | 48100 | 267 |
| 433 | 20240401 | 114900 | 22420606450 | 48150 | 48200 | 48200 | 48150 | 865 |
| 434 | 20240401 | 114800 | 22378954150 | 48200 | 48200 | 48200 | 48150 | 396 |
| 435 | 20240401 | 114700 | 22359878300 | 48150 | 48150 | 48200 | 48150 | 504 |
| 436 | 20240401 | 114600 | 22335600250 | 48150 | 48200 | 48200 | 48150 | 849 |
| 437 | 20240401 | 114500 | 22294687800 | 48200 | 48150 | 48200 | 48150 | 694 |
| 438 | 20240401 | 114400 | 22261271500 | 48150 | 48150 | 48150 | 48100 | 122 |
| 439 | 20240401 | 114300 | 22255402250 | 48100 | 48100 | 48150 | 48100 | 267 |
| 440 | 20240401 | 114200 | 22242556000 | 48150 | 48150 | 48150 | 48100 | 560 |
| 441 | 20240401 | 114100 | 22215592700 | 48150 | 48150 | 48150 | 48100 | 2036 |
| 442 | 20240401 | 114000 | 22117569250 | 48150 | 48100 | 48150 | 48100 | 598 |
| 443 | 20240401 | 113900 | 22088796050 | 48100 | 48150 | 48150 | 48100 | 378 |
| 444 | 20240401 | 113800 | 22070608300 | 48150 | 48100 | 48150 | 48100 | 420 |
| 445 | 20240401 | 113700 | 22050394650 | 48150 | 48150 | 48150 | 48100 | 270 |
| 446 | 20240401 | 113600 | 22037404350 | 48150 | 48100 | 48150 | 48100 | 436 |
| 447 | 20240401 | 113500 | 22016431350 | 48100 | 48100 | 48150 | 48100 | 1219 |
| 448 | 20240401 | 113400 | 21957792300 | 48100 | 48150 | 48150 | 48100 | 413 |
| 449 | 20240401 | 113300 | 21937925350 | 48150 | 48150 | 48150 | 48100 | 213 |
| 450 | 20240401 | 113200 | 21927673250 | 48150 | 48150 | 48150 | 48100 | 418 |
| 451 | 20240401 | 113100 | 21907549050 | 48150 | 48150 | 48150 | 48100 | 318 |
| 452 | 20240401 | 113000 | 21892239750 | 48150 | 48150 | 48150 | 48100 | 539 |
| 453 | 20240401 | 112900 | 21866302600 | 48150 | 48150 | 48150 | 48100 | 164 |
| 454 | 20240401 | 112800 | 21858411700 | 48100 | 48100 | 48150 | 48100 | 1042 |
| 455 | 20240401 | 112700 | 21808270200 | 48150 | 48100 | 48150 | 48100 | 236 |
| 456 | 20240401 | 112600 | 21796909500 | 48150 | 48150 | 48150 | 48100 | 440 |
| 457 | 20240401 | 112500 | 21775732250 | 48150 | 48150 | 48200 | 48100 | 1638 |
| 458 | 20240401 | 112400 | 21696862000 | 48200 | 48200 | 48200 | 48150 | 1502 |
| 459 | 20240401 | 112300 | 21624469900 | 48200 | 48250 | 48250 | 48200 | 413 |
| 460 | 20240401 | 112200 | 21604558300 | 48250 | 48250 | 48250 | 48200 | 1754 |
| 461 | 20240401 | 112100 | 21520013350 | 48200 | 48250 | 48250 | 48200 | 224 |
| 462 | 20240401 | 112000 | 21509209150 | 48250 | 48250 | 48250 | 48200 | 363 |
| 463 | 20240401 | 111900 | 21491711900 | 48200 | 48200 | 48250 | 48200 | 36 |
| 464 | 20240401 | 111800 | 21489975950 | 48250 | 48250 | 48250 | 48200 | 127 |
| 465 | 20240401 | 111700 | 21483852900 | 48250 | 48250 | 48250 | 48200 | 195 |
| 466 | 20240401 | 111600 | 21474444200 | 48250 | 48250 | 48300 | 48200 | 1646 |
| 467 | 20240401 | 111500 | 21395051050 | 48200 | 48300 | 48300 | 48200 | 1922 |
| 468 | 20240401 | 111400 | 21302328200 | 48250 | 48300 | 48300 | 48250 | 756 |
| 469 | 20240401 | 111300 | 21265847850 | 48250 | 48250 | 48300 | 48250 | 360 |
| 470 | 20240401 | 111200 | 21248471850 | 48250 | 48250 | 48300 | 48250 | 567 |
| 471 | 20240401 | 111100 | 21221113400 | 48250 | 48200 | 48250 | 48200 | 1077 |
| 472 | 20240401 | 111000 | 21169153300 | 48250 | 48200 | 48250 | 48200 | 1070 |
| 473 | 20240401 | 110900 | 21117544500 | 48200 | 48200 | 48250 | 48200 | 608 |
| 474 | 20240401 | 110800 | 21088238850 | 48200 | 48200 | 48200 | 48150 | 1475 |
| 475 | 20240401 | 110700 | 21017160700 | 48150 | 48200 | 48200 | 48150 | 515 |
| 476 | 20240401 | 110600 | 20992354550 | 48150 | 48200 | 48200 | 48150 | 645 |
| 477 | 20240401 | 110500 | 20961285500 | 48150 | 48100 | 48200 | 48050 | 1247 |
| 478 | 20240401 | 110400 | 20901315500 | 48100 | 48100 | 48100 | 48050 | 2491 |
| 479 | 20240401 | 110300 | 20781593150 | 48100 | 48100 | 48100 | 48050 | 1453 |
| 480 | 20240401 | 110200 | 20711749550 | 48150 | 48100 | 48200 | 48100 | 1076 |
| 481 | 20240401 | 110100 | 20659983050 | 48100 | 48200 | 48200 | 48100 | 8670 |
| 482 | 20240401 | 110000 | 20242720700 | 48200 | 48200 | 48200 | 48150 | 1207 |
| 483 | 20240401 | 105900 | 20184545850 | 48200 | 48200 | 48200 | 48150 | 335 |
| 484 | 20240401 | 105800 | 20168408000 | 48150 | 48250 | 48300 | 48150 | 8153 |
| 485 | 20240401 | 105700 | 19775237600 | 48300 | 48300 | 48300 | 48250 | 1255 |
| 486 | 20240401 | 105600 | 19714623750 | 48250 | 48300 | 48300 | 48250 | 576 |
| 487 | 20240401 | 105500 | 19686826200 | 48300 | 48250 | 48300 | 48250 | 268 |
| 488 | 20240401 | 105400 | 19673891100 | 48250 | 48250 | 48300 | 48250 | 606 |
| 489 | 20240401 | 105300 | 19644629800 | 48250 | 48300 | 48350 | 48250 | 728 |
| 490 | 20240401 | 105200 | 19609467750 | 48350 | 48300 | 48350 | 48300 | 269 |
| 491 | 20240401 | 105100 | 19596474300 | 48350 | 48300 | 48350 | 48250 | 1173 |
| 492 | 20240401 | 105000 | 19539821800 | 48300 | 48300 | 48300 | 48250 | 314 |
| 493 | 20240401 | 104900 | 19524664350 | 48300 | 48350 | 48350 | 48300 | 3055 |
| 494 | 20240401 | 104800 | 19377107350 | 48300 | 48350 | 48400 | 48300 | 1931 |
| 495 | 20240401 | 104700 | 19283826550 | 48400 | 48400 | 48400 | 48300 | 354 |
| 496 | 20240401 | 104600 | 19266715350 | 48400 | 48350 | 48400 | 48300 | 813 |
| 497 | 20240401 | 104500 | 19227413600 | 48350 | 48400 | 48400 | 48350 | 1066 |
| 498 | 20240401 | 104400 | 19175846950 | 48400 | 48400 | 48400 | 48350 | 421 |
| 499 | 20240401 | 104300 | 19155480300 | 48400 | 48400 | 48400 | 48350 | 532 |
| 500 | 20240401 | 104200 | 19129751700 | 48350 | 48350 | 48350 | 48300 | 1367 |
| 501 | 20240401 | 104100 | 19063673800 | 48300 | 48300 | 48350 | 48300 | 711 |
| 502 | 20240401 | 104000 | 19029326550 | 48300 | 48400 | 48400 | 48300 | 921 |
| 503 | 20240401 | 103900 | 18984816700 | 48350 | 48450 | 48450 | 48350 | 2666 |
| 504 | 20240401 | 103800 | 18855805750 | 48450 | 48450 | 48450 | 48400 | 853 |
| 505 | 20240401 | 103700 | 18814517200 | 48400 | 48450 | 48500 | 48400 | 1148 |
| 506 | 20240401 | 103600 | 18758908300 | 48400 | 48450 | 48500 | 48400 | 666 |
| 507 | 20240401 | 103500 | 18726653100 | 48450 | 48550 | 48550 | 48400 | 1711 |
| 508 | 20240401 | 103400 | 18643739500 | 48550 | 48550 | 48550 | 48450 | 2401 |
| 509 | 20240401 | 103300 | 18527220450 | 48500 | 48450 | 48550 | 48450 | 5721 |
| 510 | 20240401 | 103200 | 18249756650 | 48500 | 48500 | 48500 | 48450 | 567 |
| 511 | 20240401 | 103100 | 18222277600 | 48500 | 48500 | 48500 | 48450 | 574 |
| 512 | 20240401 | 103000 | 18194463000 | 48450 | 48500 | 48500 | 48450 | 394 |
| 513 | 20240401 | 102900 | 18175369600 | 48500 | 48450 | 48500 | 48450 | 607 |
| 514 | 20240401 | 102800 | 18145959450 | 48450 | 48450 | 48500 | 48450 | 2206 |
| 515 | 20240401 | 102700 | 18039062050 | 48500 | 48500 | 48500 | 48450 | 907 |
| 516 | 20240401 | 102600 | 17995093700 | 48500 | 48500 | 48500 | 48450 | 532 |
| 517 | 20240401 | 102500 | 17969301150 | 48500 | 48500 | 48500 | 48450 | 690 |
| 518 | 20240401 | 102400 | 17935848150 | 48450 | 48400 | 48500 | 48400 | 3400 |
| 519 | 20240401 | 102300 | 17771130600 | 48400 | 48350 | 48400 | 48350 | 1648 |
| 520 | 20240401 | 102200 | 17691379500 | 48350 | 48350 | 48350 | 48250 | 3015 |
| 521 | 20240401 | 102100 | 17545669650 | 48350 | 48300 | 48350 | 48250 | 941 |
| 522 | 20240401 | 102000 | 17500219000 | 48300 | 48350 | 48400 | 48300 | 331 |
| 523 | 20240401 | 101900 | 17484226800 | 48350 | 48350 | 48400 | 48250 | 2913 |
| 524 | 20240401 | 101800 | 17343516150 | 48350 | 48450 | 48450 | 48250 | 4925 |
| 525 | 20240401 | 101700 | 17105453300 | 48450 | 48450 | 48450 | 48400 | 354 |
| 526 | 20240401 | 101600 | 17088312150 | 48450 | 48450 | 48450 | 48400 | 233 |
| 527 | 20240401 | 101500 | 17077029100 | 48400 | 48400 | 48450 | 48400 | 200 |
| 528 | 20240401 | 101400 | 17067346950 | 48400 | 48350 | 48450 | 48350 | 2711 |
| 529 | 20240401 | 101300 | 16936099300 | 48350 | 48400 | 48400 | 48350 | 1409 |
| 530 | 20240401 | 101200 | 16867959650 | 48400 | 48400 | 48450 | 48350 | 811 |
| 531 | 20240401 | 101100 | 16828696750 | 48450 | 48450 | 48450 | 48400 | 735 |
| 532 | 20240401 | 101000 | 16793121550 | 48400 | 48400 | 48450 | 48350 | 1184 |
| 533 | 20240401 | 100900 | 16735807300 | 48400 | 48450 | 48450 | 48350 | 3572 |
| 534 | 20240401 | 100800 | 16562943600 | 48450 | 48450 | 48500 | 48400 | 723 |
| 535 | 20240401 | 100700 | 16527927400 | 48450 | 48400 | 48500 | 48350 | 4887 |
| 536 | 20240401 | 100600 | 16291216800 | 48400 | 48400 | 48400 | 48350 | 1761 |
| 537 | 20240401 | 100500 | 16205990250 | 48400 | 48400 | 48400 | 48350 | 592 |
| 538 | 20240401 | 100400 | 16177356550 | 48350 | 48400 | 48400 | 48350 | 572 |
| 539 | 20240401 | 100300 | 16149690200 | 48350 | 48450 | 48450 | 48350 | 651 |
| 540 | 20240401 | 100200 | 16118180650 | 48450 | 48400 | 48450 | 48350 | 2986 |
| 541 | 20240401 | 100100 | 15973684000 | 48450 | 48250 | 48450 | 48250 | 6571 |
| 542 | 20240401 | 100000 | 15655974700 | 48300 | 48350 | 48350 | 48250 | 1113 |
| 543 | 20240401 | 095900 | 15602239000 | 48250 | 48350 | 48350 | 48250 | 3250 |
| 544 | 20240401 | 095800 | 15445326750 | 48350 | 48350 | 48400 | 48300 | 830 |
| 545 | 20240401 | 095700 | 15405196900 | 48350 | 48400 | 48400 | 48350 | 832 |
| 546 | 20240401 | 095600 | 15364967900 | 48350 | 48350 | 48400 | 48300 | 1579 |
| 547 | 20240401 | 095500 | 15288622600 | 48350 | 48250 | 48400 | 48250 | 2512 |
| 548 | 20240401 | 095400 | 15167237750 | 48250 | 48350 | 48350 | 48250 | 2111 |
| 549 | 20240401 | 095300 | 15065312050 | 48350 | 48300 | 48350 | 48300 | 754 |
| 550 | 20240401 | 095200 | 15028861500 | 48300 | 48350 | 48400 | 48300 | 987 |
| 551 | 20240401 | 095100 | 14981138050 | 48400 | 48400 | 48400 | 48350 | 1156 |
| 552 | 20240401 | 095000 | 14925198350 | 48400 | 48400 | 48450 | 48400 | 845 |
| 553 | 20240401 | 094900 | 14884295350 | 48400 | 48400 | 48450 | 48400 | 931 |
| 554 | 20240401 | 094800 | 14839217350 | 48400 | 48400 | 48450 | 48400 | 1974 |
| 555 | 20240401 | 094700 | 14743662350 | 48400 | 48400 | 48450 | 48400 | 352 |
| 556 | 20240401 | 094600 | 14726619550 | 48400 | 48450 | 48450 | 48400 | 979 |
| 557 | 20240401 | 094500 | 14679229550 | 48450 | 48450 | 48500 | 48350 | 4002 |
| 558 | 20240401 | 094400 | 14485426600 | 48500 | 48200 | 48500 | 48200 | 9936 |
| 559 | 20240401 | 094300 | 14005139400 | 48200 | 48200 | 48250 | 48200 | 3475 |
| 560 | 20240401 | 094200 | 13837615050 | 48250 | 48250 | 48250 | 48200 | 2315 |
| 561 | 20240401 | 094100 | 13725984800 | 48250 | 48200 | 48250 | 48200 | 2002 |
| 562 | 20240401 | 094000 | 13629481750 | 48200 | 48100 | 48200 | 48100 | 2187 |
| 563 | 20240401 | 093900 | 13524127300 | 48150 | 48150 | 48150 | 48100 | 951 |
| 564 | 20240401 | 093800 | 13478347950 | 48100 | 48000 | 48100 | 47950 | 8075 |
| 565 | 20240401 | 093700 | 13090392750 | 47950 | 47900 | 48000 | 47900 | 6500 |
| 566 | 20240401 | 093600 | 12778549250 | 47900 | 47950 | 47950 | 47900 | 3187 |
| 567 | 20240401 | 093500 | 12625837350 | 47950 | 47950 | 48000 | 47900 | 4168 |
| 568 | 20240401 | 093400 | 12425973250 | 48000 | 47950 | 48000 | 47900 | 7818 |
| 569 | 20240401 | 093300 | 12051207050 | 47950 | 47900 | 47950 | 47850 | 3089 |
| 570 | 20240401 | 093200 | 11903225550 | 47850 | 47750 | 47900 | 47650 | 16280 |
| 571 | 20240401 | 093100 | 11125644450 | 47700 | 47800 | 47800 | 47700 | 8743 |
| 572 | 20240401 | 093000 | 10708163400 | 47800 | 47900 | 47900 | 47750 | 16591 |
| 573 | 20240401 | 092900 | 9914753600 | 47900 | 48050 | 48050 | 47850 | 24450 |
| 574 | 20240401 | 092800 | 8741850550 | 48000 | 48050 | 48100 | 48000 | 10708 |
| 575 | 20240401 | 092700 | 8227460200 | 48050 | 48150 | 48150 | 48050 | 4546 |
| 576 | 20240401 | 092600 | 8008915500 | 48100 | 48150 | 48150 | 48100 | 6497 |
| 577 | 20240401 | 092500 | 7696373150 | 48150 | 48150 | 48150 | 48100 | 2924 |
| 578 | 20240401 | 092400 | 7555673500 | 48150 | 48200 | 48200 | 48100 | 3481 |
| 579 | 20240401 | 092300 | 7388052500 | 48150 | 48300 | 48300 | 48150 | 4964 |
| 580 | 20240401 | 092200 | 7148872650 | 48300 | 48250 | 48350 | 48200 | 2847 |
| 581 | 20240401 | 092100 | 7011552900 | 48300 | 48200 | 48300 | 48150 | 7924 |
| 582 | 20240401 | 092000 | 6629411850 | 48200 | 48250 | 48250 | 48200 | 4025 |
| 583 | 20240401 | 091900 | 6435386100 | 48200 | 48350 | 48350 | 48200 | 3869 |
| 584 | 20240401 | 091800 | 6248692400 | 48300 | 48350 | 48350 | 48300 | 1836 |
| 585 | 20240401 | 091700 | 6159957050 | 48350 | 48350 | 48350 | 48300 | 2488 |
| 586 | 20240401 | 091600 | 6039692600 | 48350 | 48200 | 48400 | 48200 | 4130 |
| 587 | 20240401 | 091500 | 5840273050 | 48200 | 48150 | 48250 | 48050 | 12570 |
| 588 | 20240401 | 091400 | 5234848150 | 48100 | 48200 | 48250 | 48100 | 11045 |
| 589 | 20240401 | 091300 | 4702909200 | 48200 | 48250 | 48300 | 48200 | 8061 |
| 590 | 20240401 | 091200 | 4314008800 | 48300 | 48400 | 48400 | 48250 | 7434 |
| 591 | 20240401 | 091100 | 3954896800 | 48400 | 48400 | 48450 | 48350 | 5088 |
| 592 | 20240401 | 091000 | 3708726700 | 48400 | 48550 | 48550 | 48400 | 6447 |
| 593 | 20240401 | 090900 | 3396092400 | 48550 | 48500 | 48600 | 48450 | 1760 |
| 594 | 20240401 | 090800 | 3310673850 | 48500 | 48450 | 48550 | 48400 | 7186 |
| 595 | 20240401 | 090700 | 2962371450 | 48450 | 48450 | 48500 | 48400 | 2569 |
| 596 | 20240401 | 090600 | 2837929650 | 48500 | 48500 | 48550 | 48400 | 4302 |
| 597 | 20240401 | 090500 | 2629462200 | 48500 | 48350 | 48500 | 48250 | 11380 |
| 598 | 20240401 | 090400 | 2078955850 | 48350 | 48600 | 48600 | 48300 | 8035 |
| 599 | 20240401 | 090300 | 1689618200 | 48600 | 48800 | 48800 | 48600 | 5236 |
| 600 | 20240401 | 090200 | 1434765000 | 48800 | 49100 | 49100 | 48800 | 13915 |
| 601 | 20240401 | 090100 | 754038900 | 49100 | 49000 | 49200 | 49000 | 5255 |
| 602 | 20240401 | 090000 | 495726150 | 49000 | 48950 | 49300 | 48950 | 9882 |