33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 190000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 14633 |
| 3 | 20240403 | 185900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20240403 | 185800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20240403 | 185700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20240403 | 185600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20240403 | 185500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20240403 | 185400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20240403 | 185300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20240403 | 185200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20240403 | 185100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20240403 | 185000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20240403 | 184900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20240403 | 184800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20240403 | 184700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20240403 | 184600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20240403 | 184500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20240403 | 184400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20240403 | 184300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20240403 | 184200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20240403 | 184100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20240403 | 184000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20240403 | 183900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20240403 | 183800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20240403 | 183700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20240403 | 183600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20240403 | 183500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20240403 | 183400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20240403 | 183300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20240403 | 183200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20240403 | 183100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20240403 | 183000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 14633 |
| 33 | 20240403 | 182900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20240403 | 182800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20240403 | 182700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20240403 | 182600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20240403 | 182500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20240403 | 182400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20240403 | 182300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20240403 | 182200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20240403 | 182100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20240403 | 182000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20240403 | 181900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20240403 | 181800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20240403 | 181700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20240403 | 181600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20240403 | 181500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20240403 | 181400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20240403 | 181300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20240403 | 181200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20240403 | 181100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20240403 | 181000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20240403 | 180900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20240403 | 180800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20240403 | 180700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20240403 | 180600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20240403 | 180500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20240403 | 180400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20240403 | 180300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20240403 | 180200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20240403 | 180100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20240403 | 180000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 14633 |
| 63 | 20240403 | 175900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20240403 | 175800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20240403 | 175700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20240403 | 175600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20240403 | 175500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20240403 | 175400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20240403 | 175300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20240403 | 175200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20240403 | 175100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20240403 | 175000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20240403 | 174900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20240403 | 174800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20240403 | 174700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20240403 | 174600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20240403 | 174500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20240403 | 174400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20240403 | 174300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20240403 | 174200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20240403 | 174100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20240403 | 174000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20240403 | 173900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20240403 | 173800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20240403 | 173700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20240403 | 173600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20240403 | 173500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20240403 | 173400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20240403 | 173300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20240403 | 173200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20240403 | 173100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20240403 | 173000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 14633 |
| 93 | 20240403 | 172900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20240403 | 172800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20240403 | 172700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20240403 | 172600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20240403 | 172500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20240403 | 172400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20240403 | 172300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20240403 | 172200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20240403 | 172100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20240403 | 172000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20240403 | 171900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20240403 | 171800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20240403 | 171700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20240403 | 171600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20240403 | 171500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20240403 | 171400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20240403 | 171300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20240403 | 171200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20240403 | 171100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20240403 | 171000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20240403 | 170900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20240403 | 170800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20240403 | 170700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20240403 | 170600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20240403 | 170500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20240403 | 170400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20240403 | 170300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20240403 | 170200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20240403 | 170100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20240403 | 170000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 14633 |
| 123 | 20240403 | 165900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20240403 | 165800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20240403 | 165700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20240403 | 165600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20240403 | 165500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20240403 | 165400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20240403 | 165300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20240403 | 165200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20240403 | 165100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20240403 | 165000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20240403 | 164900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20240403 | 164800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20240403 | 164700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20240403 | 164600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20240403 | 164500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20240403 | 164400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20240403 | 164300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20240403 | 164200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20240403 | 164100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20240403 | 164000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20240403 | 163900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20240403 | 163800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20240403 | 163700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20240403 | 163600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20240403 | 163500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20240403 | 163400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20240403 | 163300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20240403 | 163200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20240403 | 163100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20240403 | 163000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 14633 |
| 153 | 20240403 | 162900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20240403 | 162800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20240403 | 162700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20240403 | 162600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20240403 | 162500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20240403 | 162400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20240403 | 162300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20240403 | 162200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20240403 | 162100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20240403 | 162000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20240403 | 161900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20240403 | 161800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20240403 | 161700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20240403 | 161600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20240403 | 161500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20240403 | 161400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20240403 | 161300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20240403 | 161200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20240403 | 161100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20240403 | 161000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20240403 | 160900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20240403 | 160800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20240403 | 160700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20240403 | 160600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20240403 | 160500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20240403 | 160400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20240403 | 160300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20240403 | 160200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20240403 | 160100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20240403 | 160000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 14633 |
| 183 | 20240403 | 155900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20240403 | 155800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20240403 | 155700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20240403 | 155600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20240403 | 155500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20240403 | 155400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20240403 | 155300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20240403 | 155200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20240403 | 155100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20240403 | 155000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20240403 | 154900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20240403 | 154800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20240403 | 154700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20240403 | 154600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20240403 | 154500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20240403 | 154400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20240403 | 154300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20240403 | 154200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20240403 | 154100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20240403 | 154000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20240403 | 153900 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20240403 | 153800 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20240403 | 153700 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20240403 | 153600 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20240403 | 153500 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20240403 | 153400 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20240403 | 153300 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20240403 | 153200 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20240403 | 153100 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20240403 | 153000 | 41666448350 | 46350 | 46350 | 46350 | 46350 | 29266 |
| 213 | 20240403 | 152900 | 40988208800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 214 | 20240403 | 152800 | 40988208800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 215 | 20240403 | 152700 | 40988208800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 216 | 20240403 | 152600 | 40988208800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 217 | 20240403 | 152500 | 40988208800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 218 | 20240403 | 152400 | 40988208800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 219 | 20240403 | 152300 | 40988208800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 220 | 20240403 | 152200 | 40988208800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 221 | 20240403 | 152100 | 40988208800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 222 | 20240403 | 152000 | 40988208800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 223 | 20240403 | 151900 | 40988208800 | 46400 | 46400 | 46450 | 46350 | 3886 |
| 224 | 20240403 | 151800 | 40807925200 | 46400 | 46350 | 46400 | 46300 | 2015 |
| 225 | 20240403 | 151700 | 40714510450 | 46300 | 46300 | 46350 | 46300 | 1913 |
| 226 | 20240403 | 151600 | 40625871500 | 46350 | 46350 | 46350 | 46300 | 1024 |
| 227 | 20240403 | 151500 | 40578412050 | 46350 | 46250 | 46350 | 46250 | 2108 |
| 228 | 20240403 | 151400 | 40480800550 | 46300 | 46200 | 46300 | 46200 | 3344 |
| 229 | 20240403 | 151300 | 40326161400 | 46250 | 46250 | 46250 | 46200 | 700 |
| 230 | 20240403 | 151200 | 40293805200 | 46250 | 46250 | 46250 | 46200 | 553 |
| 231 | 20240403 | 151100 | 40268235650 | 46200 | 46200 | 46250 | 46200 | 1319 |
| 232 | 20240403 | 151000 | 40207286250 | 46200 | 46150 | 46200 | 46150 | 2507 |
| 233 | 20240403 | 150900 | 40091470900 | 46150 | 46200 | 46250 | 46150 | 1687 |
| 234 | 20240403 | 150800 | 40013530750 | 46200 | 46200 | 46250 | 46200 | 1607 |
| 235 | 20240403 | 150700 | 39939283150 | 46200 | 46250 | 46250 | 46200 | 2844 |
| 236 | 20240403 | 150600 | 39807763750 | 46250 | 46250 | 46300 | 46250 | 1058 |
| 237 | 20240403 | 150500 | 39758821250 | 46300 | 46300 | 46300 | 46250 | 604 |
| 238 | 20240403 | 150400 | 39730878750 | 46300 | 46250 | 46300 | 46250 | 6863 |
| 239 | 20240403 | 150300 | 39413215000 | 46250 | 46300 | 46300 | 46250 | 709 |
| 240 | 20240403 | 150200 | 39380395750 | 46250 | 46200 | 46300 | 46200 | 1915 |
| 241 | 20240403 | 150100 | 39291844250 | 46200 | 46250 | 46250 | 46200 | 897 |
| 242 | 20240403 | 150000 | 39250390550 | 46200 | 46250 | 46250 | 46200 | 1575 |
| 243 | 20240403 | 145900 | 39177590350 | 46250 | 46200 | 46250 | 46150 | 2740 |
| 244 | 20240403 | 145800 | 39051002600 | 46150 | 46150 | 46200 | 46150 | 1690 |
| 245 | 20240403 | 145700 | 38973006650 | 46150 | 46150 | 46200 | 46150 | 2123 |
| 246 | 20240403 | 145600 | 38874992900 | 46150 | 46150 | 46200 | 46150 | 1359 |
| 247 | 20240403 | 145500 | 38812268500 | 46150 | 46150 | 46200 | 46150 | 1209 |
| 248 | 20240403 | 145400 | 38756422050 | 46150 | 46150 | 46200 | 46150 | 2933 |
| 249 | 20240403 | 145300 | 38620986950 | 46150 | 46200 | 46250 | 46150 | 1674 |
| 250 | 20240403 | 145200 | 38543710050 | 46200 | 46200 | 46250 | 46200 | 1612 |
| 251 | 20240403 | 145100 | 38469235500 | 46200 | 46200 | 46250 | 46200 | 989 |
| 252 | 20240403 | 145000 | 38423541800 | 46200 | 46200 | 46250 | 46200 | 1903 |
| 253 | 20240403 | 144900 | 38335622500 | 46200 | 46200 | 46250 | 46200 | 1066 |
| 254 | 20240403 | 144800 | 38286360100 | 46200 | 46200 | 46250 | 46200 | 598 |
| 255 | 20240403 | 144700 | 38258730800 | 46200 | 46200 | 46250 | 46150 | 1693 |
| 256 | 20240403 | 144600 | 38180508250 | 46200 | 46200 | 46200 | 46150 | 465 |
| 257 | 20240403 | 144500 | 38159028050 | 46200 | 46200 | 46250 | 46200 | 822 |
| 258 | 20240403 | 144400 | 38121051450 | 46200 | 46250 | 46250 | 46150 | 5410 |
| 259 | 20240403 | 144300 | 37871082700 | 46250 | 46250 | 46250 | 46200 | 4280 |
| 260 | 20240403 | 144200 | 37673330400 | 46200 | 46200 | 46250 | 46200 | 713 |
| 261 | 20240403 | 144100 | 37640385300 | 46200 | 46250 | 46250 | 46200 | 1215 |
| 262 | 20240403 | 144000 | 37584237250 | 46250 | 46250 | 46300 | 46200 | 1920 |
| 263 | 20240403 | 143900 | 37495453150 | 46250 | 46300 | 46300 | 46250 | 1818 |
| 264 | 20240403 | 143800 | 37411367250 | 46300 | 46300 | 46350 | 46250 | 1924 |
| 265 | 20240403 | 143700 | 37322284950 | 46300 | 46350 | 46350 | 46300 | 1206 |
| 266 | 20240403 | 143600 | 37266440100 | 46350 | 46350 | 46400 | 46350 | 1984 |
| 267 | 20240403 | 143500 | 37174477400 | 46400 | 46400 | 46400 | 46350 | 124 |
| 268 | 20240403 | 143400 | 37168724300 | 46350 | 46400 | 46400 | 46350 | 1758 |
| 269 | 20240403 | 143300 | 37087223750 | 46350 | 46350 | 46400 | 46350 | 388 |
| 270 | 20240403 | 143200 | 37069229350 | 46400 | 46400 | 46400 | 46350 | 363 |
| 271 | 20240403 | 143100 | 37052397300 | 46400 | 46450 | 46450 | 46400 | 1358 |
| 272 | 20240403 | 143000 | 36989385950 | 46400 | 46450 | 46450 | 46400 | 786 |
| 273 | 20240403 | 142900 | 36952915350 | 46400 | 46450 | 46450 | 46400 | 480 |
| 274 | 20240403 | 142800 | 36930641100 | 46450 | 46400 | 46450 | 46400 | 614 |
| 275 | 20240403 | 142700 | 36902126050 | 46450 | 46400 | 46450 | 46400 | 658 |
| 276 | 20240403 | 142600 | 36871587950 | 46450 | 46450 | 46450 | 46400 | 660 |
| 277 | 20240403 | 142500 | 36840959900 | 46400 | 46400 | 46450 | 46400 | 310 |
| 278 | 20240403 | 142400 | 36826567900 | 46450 | 46450 | 46450 | 46400 | 197 |
| 279 | 20240403 | 142300 | 36817419500 | 46400 | 46450 | 46450 | 46400 | 2801 |
| 280 | 20240403 | 142200 | 36687433750 | 46400 | 46450 | 46500 | 46400 | 5043 |
| 281 | 20240403 | 142100 | 36453224500 | 46500 | 46500 | 46500 | 46450 | 133 |
| 282 | 20240403 | 142000 | 36447040800 | 46500 | 46500 | 46500 | 46450 | 475 |
| 283 | 20240403 | 141900 | 36424960450 | 46500 | 46500 | 46500 | 46450 | 397 |
| 284 | 20240403 | 141800 | 36406507800 | 46500 | 46500 | 46500 | 46450 | 244 |
| 285 | 20240403 | 141700 | 36395165700 | 46500 | 46450 | 46500 | 46450 | 186 |
| 286 | 20240403 | 141600 | 36386519150 | 46450 | 46500 | 46500 | 46450 | 681 |
| 287 | 20240403 | 141500 | 36354855200 | 46500 | 46500 | 46500 | 46450 | 1492 |
| 288 | 20240403 | 141400 | 36285479400 | 46500 | 46500 | 46550 | 46450 | 841 |
| 289 | 20240403 | 141300 | 36246370900 | 46500 | 46550 | 46550 | 46500 | 729 |
| 290 | 20240403 | 141200 | 36212465800 | 46550 | 46500 | 46550 | 46450 | 1026 |
| 291 | 20240403 | 141100 | 36164746600 | 46500 | 46500 | 46500 | 46450 | 316 |
| 292 | 20240403 | 141000 | 36150057600 | 46550 | 46550 | 46550 | 46500 | 228 |
| 293 | 20240403 | 140900 | 36139454450 | 46500 | 46500 | 46550 | 46500 | 1506 |
| 294 | 20240403 | 140800 | 36069424350 | 46550 | 46550 | 46550 | 46500 | 150 |
| 295 | 20240403 | 140700 | 36062442050 | 46550 | 46550 | 46550 | 46550 | 144 |
| 296 | 20240403 | 140600 | 36055738850 | 46500 | 46500 | 46550 | 46500 | 168 |
| 297 | 20240403 | 140500 | 36047921500 | 46500 | 46550 | 46600 | 46450 | 1293 |
| 298 | 20240403 | 140400 | 35987784550 | 46500 | 46450 | 46500 | 46450 | 1634 |
| 299 | 20240403 | 140300 | 35911806300 | 46450 | 46450 | 46500 | 46450 | 701 |
| 300 | 20240403 | 140200 | 35879244300 | 46500 | 46450 | 46500 | 46450 | 2371 |
| 301 | 20240403 | 140100 | 35769106500 | 46500 | 46500 | 46500 | 46450 | 330 |
| 302 | 20240403 | 140000 | 35753774950 | 46450 | 46500 | 46500 | 46450 | 2405 |
| 303 | 20240403 | 135900 | 35642055050 | 46500 | 46450 | 46500 | 46450 | 426 |
| 304 | 20240403 | 135800 | 35622265550 | 46450 | 46450 | 46500 | 46450 | 180 |
| 305 | 20240403 | 135700 | 35613897700 | 46500 | 46500 | 46500 | 46450 | 223 |
| 306 | 20240403 | 135600 | 35603533100 | 46500 | 46500 | 46500 | 46450 | 767 |
| 307 | 20240403 | 135500 | 35567905300 | 46450 | 46500 | 46500 | 46450 | 839 |
| 308 | 20240403 | 135400 | 35528906250 | 46500 | 46500 | 46550 | 46500 | 643 |
| 309 | 20240403 | 135300 | 35499004700 | 46500 | 46550 | 46550 | 46500 | 517 |
| 310 | 20240403 | 135200 | 35474939000 | 46550 | 46500 | 46550 | 46450 | 1378 |
| 311 | 20240403 | 135100 | 35410889400 | 46500 | 46550 | 46600 | 46500 | 3457 |
| 312 | 20240403 | 135000 | 35250087650 | 46500 | 46550 | 46550 | 46500 | 446 |
| 313 | 20240403 | 134900 | 35229330550 | 46550 | 46550 | 46550 | 46500 | 766 |
| 314 | 20240403 | 134800 | 35193689300 | 46550 | 46550 | 46550 | 46550 | 339 |
| 315 | 20240403 | 134700 | 35177908850 | 46550 | 46550 | 46600 | 46550 | 641 |
| 316 | 20240403 | 134600 | 35148067100 | 46600 | 46500 | 46650 | 46500 | 3106 |
| 317 | 20240403 | 134500 | 35003510550 | 46500 | 46450 | 46500 | 46400 | 1498 |
| 318 | 20240403 | 134400 | 34933889200 | 46450 | 46450 | 46500 | 46450 | 1246 |
| 319 | 20240403 | 134300 | 34876006550 | 46500 | 46450 | 46500 | 46450 | 3114 |
| 320 | 20240403 | 134200 | 34731339050 | 46450 | 46450 | 46500 | 46450 | 2841 |
| 321 | 20240403 | 134100 | 34599334100 | 46450 | 46500 | 46500 | 46450 | 338 |
| 322 | 20240403 | 134000 | 34583631550 | 46450 | 46450 | 46500 | 46450 | 1891 |
| 323 | 20240403 | 133900 | 34495791350 | 46500 | 46500 | 46500 | 46450 | 423 |
| 324 | 20240403 | 133800 | 34476123500 | 46500 | 46550 | 46550 | 46450 | 736 |
| 325 | 20240403 | 133700 | 34441899450 | 46550 | 46500 | 46550 | 46500 | 1534 |
| 326 | 20240403 | 133600 | 34370556950 | 46450 | 46550 | 46550 | 46450 | 4053 |
| 327 | 20240403 | 133500 | 34182089750 | 46550 | 46550 | 46550 | 46500 | 97 |
| 328 | 20240403 | 133400 | 34177575000 | 46550 | 46500 | 46600 | 46500 | 2807 |
| 329 | 20240403 | 133300 | 34047009900 | 46550 | 46600 | 46600 | 46500 | 2832 |
| 330 | 20240403 | 133200 | 33915182200 | 46600 | 46550 | 46600 | 46550 | 769 |
| 331 | 20240403 | 133100 | 33879378800 | 46550 | 46600 | 46650 | 46550 | 766 |
| 332 | 20240403 | 133000 | 33843684650 | 46600 | 46600 | 46650 | 46600 | 1265 |
| 333 | 20240403 | 132900 | 33784734950 | 46600 | 46650 | 46650 | 46600 | 156 |
| 334 | 20240403 | 132800 | 33777458550 | 46650 | 46700 | 46700 | 46650 | 34 |
| 335 | 20240403 | 132700 | 33775871900 | 46700 | 46650 | 46700 | 46650 | 1224 |
| 336 | 20240403 | 132600 | 33718741900 | 46650 | 46650 | 46700 | 46600 | 577 |
| 337 | 20240403 | 132500 | 33691823400 | 46700 | 46550 | 46700 | 46550 | 2195 |
| 338 | 20240403 | 132400 | 33589454650 | 46600 | 46600 | 46650 | 46550 | 630 |
| 339 | 20240403 | 132300 | 33560101100 | 46600 | 46600 | 46650 | 46550 | 1789 |
| 340 | 20240403 | 132200 | 33476733900 | 46600 | 46600 | 46650 | 46600 | 126 |
| 341 | 20240403 | 132100 | 33470861550 | 46600 | 46650 | 46700 | 46600 | 790 |
| 342 | 20240403 | 132000 | 33434008600 | 46700 | 46650 | 46700 | 46650 | 620 |
| 343 | 20240403 | 131900 | 33405085500 | 46650 | 46700 | 46700 | 46650 | 1561 |
| 344 | 20240403 | 131800 | 33332261400 | 46700 | 46700 | 46700 | 46650 | 714 |
| 345 | 20240403 | 131700 | 33298935300 | 46700 | 46700 | 46700 | 46650 | 249 |
| 346 | 20240403 | 131600 | 33287315150 | 46700 | 46650 | 46700 | 46650 | 260 |
| 347 | 20240403 | 131500 | 33275173650 | 46650 | 46700 | 46700 | 46650 | 133 |
| 348 | 20240403 | 131400 | 33268964550 | 46700 | 46650 | 46700 | 46650 | 315 |
| 349 | 20240403 | 131300 | 33254269500 | 46650 | 46650 | 46700 | 46650 | 343 |
| 350 | 20240403 | 131200 | 33238268200 | 46650 | 46700 | 46700 | 46650 | 330 |
| 351 | 20240403 | 131100 | 33222869800 | 46700 | 46650 | 46700 | 46650 | 603 |
| 352 | 20240403 | 131000 | 33194739200 | 46650 | 46650 | 46700 | 46600 | 1596 |
| 353 | 20240403 | 130900 | 33120290550 | 46650 | 46650 | 46700 | 46650 | 1165 |
| 354 | 20240403 | 130800 | 33065942650 | 46600 | 46650 | 46650 | 46600 | 268 |
| 355 | 20240403 | 130700 | 33053446150 | 46600 | 46600 | 46650 | 46600 | 1145 |
| 356 | 20240403 | 130600 | 33000078300 | 46600 | 46700 | 46700 | 46550 | 4445 |
| 357 | 20240403 | 130500 | 32792878300 | 46700 | 46750 | 46750 | 46700 | 277 |
| 358 | 20240403 | 130400 | 32779941300 | 46750 | 46700 | 46750 | 46700 | 194 |
| 359 | 20240403 | 130300 | 32770881300 | 46700 | 46750 | 46750 | 46700 | 392 |
| 360 | 20240403 | 130200 | 32752571050 | 46750 | 46750 | 46750 | 46700 | 542 |
| 361 | 20240403 | 130100 | 32727247550 | 46700 | 46750 | 46750 | 46700 | 447 |
| 362 | 20240403 | 130000 | 32706353150 | 46750 | 46750 | 46800 | 46750 | 675 |
| 363 | 20240403 | 125900 | 32674786200 | 46750 | 46700 | 46850 | 46700 | 3531 |
| 364 | 20240403 | 125800 | 32509733750 | 46700 | 46650 | 46700 | 46650 | 1424 |
| 365 | 20240403 | 125700 | 32443246850 | 46650 | 46650 | 46700 | 46650 | 183 |
| 366 | 20240403 | 125600 | 32434708300 | 46700 | 46650 | 46700 | 46650 | 918 |
| 367 | 20240403 | 125500 | 32391878800 | 46700 | 46700 | 46700 | 46650 | 215 |
| 368 | 20240403 | 125400 | 32381846950 | 46700 | 46700 | 46750 | 46650 | 603 |
| 369 | 20240403 | 125300 | 32353683950 | 46700 | 46700 | 46700 | 46650 | 587 |
| 370 | 20240403 | 125200 | 32326271100 | 46700 | 46750 | 46750 | 46700 | 2818 |
| 371 | 20240403 | 125100 | 32194664250 | 46750 | 46750 | 46750 | 46700 | 351 |
| 372 | 20240403 | 125000 | 32178257050 | 46750 | 46750 | 46800 | 46750 | 503 |
| 373 | 20240403 | 124900 | 32154739550 | 46750 | 46800 | 46800 | 46700 | 2099 |
| 374 | 20240403 | 124800 | 32056609750 | 46800 | 46800 | 46850 | 46750 | 938 |
| 375 | 20240403 | 124700 | 32012711750 | 46800 | 46850 | 46850 | 46800 | 149 |
| 376 | 20240403 | 124600 | 32005737400 | 46850 | 46850 | 46850 | 46800 | 244 |
| 377 | 20240403 | 124500 | 31994313400 | 46850 | 46850 | 46850 | 46750 | 3256 |
| 378 | 20240403 | 124400 | 31841926100 | 46850 | 46850 | 46900 | 46800 | 446 |
| 379 | 20240403 | 124300 | 31821040900 | 46850 | 46800 | 46900 | 46800 | 118 |
| 380 | 20240403 | 124200 | 31815507350 | 46900 | 46900 | 46900 | 46800 | 1905 |
| 381 | 20240403 | 124100 | 31726257800 | 46900 | 46850 | 46900 | 46850 | 105 |
| 382 | 20240403 | 124000 | 31721335450 | 46850 | 46850 | 46900 | 46850 | 319 |
| 383 | 20240403 | 123900 | 31706387650 | 46850 | 46900 | 46900 | 46850 | 551 |
| 384 | 20240403 | 123800 | 31680550200 | 46900 | 46900 | 46900 | 46850 | 407 |
| 385 | 20240403 | 123700 | 31661461950 | 46850 | 46850 | 46900 | 46850 | 687 |
| 386 | 20240403 | 123600 | 31629257150 | 46900 | 46850 | 46900 | 46850 | 62 |
| 387 | 20240403 | 123500 | 31626350550 | 46850 | 46850 | 46900 | 46850 | 1080 |
| 388 | 20240403 | 123400 | 31575747050 | 46900 | 46900 | 46950 | 46850 | 609 |
| 389 | 20240403 | 123300 | 31547189150 | 46950 | 46900 | 46950 | 46850 | 989 |
| 390 | 20240403 | 123200 | 31500823500 | 46850 | 46900 | 46900 | 46800 | 2177 |
| 391 | 20240403 | 123100 | 31398808350 | 46900 | 46900 | 46950 | 46850 | 1893 |
| 392 | 20240403 | 123000 | 31310084850 | 46900 | 46900 | 46950 | 46900 | 1092 |
| 393 | 20240403 | 122900 | 31258868550 | 46900 | 46850 | 46950 | 46850 | 1000 |
| 394 | 20240403 | 122800 | 31211987650 | 46850 | 46950 | 47000 | 46850 | 4921 |
| 395 | 20240403 | 122700 | 30981095000 | 46950 | 47000 | 47000 | 46950 | 920 |
| 396 | 20240403 | 122600 | 30937862100 | 47000 | 47100 | 47100 | 46950 | 1959 |
| 397 | 20240403 | 122500 | 30845754250 | 47100 | 47050 | 47100 | 47050 | 668 |
| 398 | 20240403 | 122400 | 30814301050 | 47050 | 47100 | 47100 | 47050 | 119 |
| 399 | 20240403 | 122300 | 30808696950 | 47100 | 47050 | 47100 | 47050 | 356 |
| 400 | 20240403 | 122200 | 30791945850 | 47050 | 47000 | 47050 | 46950 | 596 |
| 401 | 20240403 | 122100 | 30763938350 | 47000 | 47050 | 47050 | 46950 | 2126 |
| 402 | 20240403 | 122000 | 30664012050 | 47050 | 47150 | 47150 | 47000 | 1424 |
| 403 | 20240403 | 121900 | 30597023300 | 47100 | 47100 | 47100 | 47100 | 1171 |
| 404 | 20240403 | 121800 | 30541869200 | 47100 | 47100 | 47100 | 47050 | 283 |
| 405 | 20240403 | 121700 | 30528547500 | 47100 | 47200 | 47200 | 47000 | 5348 |
| 406 | 20240403 | 121600 | 30276966100 | 47150 | 47150 | 47300 | 47100 | 1426 |
| 407 | 20240403 | 121500 | 30209626050 | 47150 | 47250 | 47300 | 47150 | 5387 |
| 408 | 20240403 | 121400 | 29955312400 | 47250 | 47300 | 47350 | 47200 | 7506 |
| 409 | 20240403 | 121300 | 29600335700 | 47250 | 47200 | 47250 | 47200 | 3434 |
| 410 | 20240403 | 121200 | 29438186950 | 47200 | 47150 | 47200 | 47100 | 824 |
| 411 | 20240403 | 121100 | 29399324050 | 47150 | 47100 | 47150 | 47050 | 2924 |
| 412 | 20240403 | 121000 | 29261554550 | 47100 | 47000 | 47100 | 47000 | 8937 |
| 413 | 20240403 | 120900 | 28841397400 | 47000 | 47000 | 47000 | 46950 | 288 |
| 414 | 20240403 | 120800 | 28827863550 | 47000 | 47000 | 47000 | 46950 | 619 |
| 415 | 20240403 | 120700 | 28798781100 | 47000 | 46950 | 47000 | 46950 | 341 |
| 416 | 20240403 | 120600 | 28782758150 | 46950 | 46950 | 47000 | 46950 | 681 |
| 417 | 20240403 | 120500 | 28750779500 | 47000 | 46950 | 47000 | 46950 | 1196 |
| 418 | 20240403 | 120400 | 28694618350 | 46950 | 46950 | 46950 | 46900 | 1022 |
| 419 | 20240403 | 120300 | 28646641650 | 46950 | 46950 | 46950 | 46950 | 300 |
| 420 | 20240403 | 120200 | 28632556650 | 46900 | 46900 | 46950 | 46900 | 232 |
| 421 | 20240403 | 120100 | 28621672100 | 46950 | 46850 | 46950 | 46850 | 3437 |
| 422 | 20240403 | 120000 | 28460436550 | 46900 | 46900 | 46900 | 46850 | 337 |
| 423 | 20240403 | 115900 | 28444636050 | 46900 | 46900 | 46900 | 46850 | 615 |
| 424 | 20240403 | 115800 | 28415811850 | 46900 | 46850 | 46900 | 46850 | 335 |
| 425 | 20240403 | 115700 | 28400109550 | 46850 | 46900 | 46900 | 46850 | 330 |
| 426 | 20240403 | 115600 | 28384644600 | 46900 | 46900 | 46900 | 46850 | 736 |
| 427 | 20240403 | 115500 | 28350128600 | 46900 | 46900 | 46900 | 46850 | 848 |
| 428 | 20240403 | 115400 | 28310363300 | 46900 | 46850 | 46900 | 46800 | 2981 |
| 429 | 20240403 | 115300 | 28170755800 | 46850 | 46850 | 46850 | 46800 | 270 |
| 430 | 20240403 | 115200 | 28158116900 | 46850 | 46800 | 46850 | 46800 | 881 |
| 431 | 20240403 | 115100 | 28116853250 | 46800 | 46850 | 46850 | 46800 | 639 |
| 432 | 20240403 | 115000 | 28086921600 | 46800 | 46850 | 46850 | 46800 | 1036 |
| 433 | 20240403 | 114900 | 28038387600 | 46850 | 46850 | 46850 | 46850 | 793 |
| 434 | 20240403 | 114800 | 28001235550 | 46850 | 46800 | 46850 | 46800 | 413 |
| 435 | 20240403 | 114700 | 27981892950 | 46850 | 46850 | 46850 | 46800 | 410 |
| 436 | 20240403 | 114600 | 27962702100 | 46850 | 46850 | 46850 | 46800 | 1896 |
| 437 | 20240403 | 114500 | 27873915100 | 46850 | 46850 | 46850 | 46750 | 2070 |
| 438 | 20240403 | 114400 | 27777045050 | 46850 | 46850 | 46850 | 46800 | 266 |
| 439 | 20240403 | 114300 | 27764583000 | 46850 | 46800 | 46850 | 46800 | 491 |
| 440 | 20240403 | 114200 | 27741592850 | 46800 | 46900 | 46900 | 46800 | 1892 |
| 441 | 20240403 | 114100 | 27652955650 | 46900 | 46900 | 46900 | 46850 | 599 |
| 442 | 20240403 | 114000 | 27624872450 | 46900 | 46850 | 46900 | 46850 | 780 |
| 443 | 20240403 | 113900 | 27588307050 | 46900 | 46850 | 46900 | 46850 | 1872 |
| 444 | 20240403 | 113800 | 27500557200 | 46850 | 46850 | 46850 | 46800 | 2062 |
| 445 | 20240403 | 113700 | 27403957150 | 46850 | 46800 | 46850 | 46800 | 5273 |
| 446 | 20240403 | 113600 | 27157178250 | 46800 | 46800 | 46800 | 46750 | 1033 |
| 447 | 20240403 | 113500 | 27108867150 | 46800 | 46800 | 46800 | 46750 | 55 |
| 448 | 20240403 | 113400 | 27106293650 | 46750 | 46750 | 46800 | 46750 | 437 |
| 449 | 20240403 | 113300 | 27085854300 | 46750 | 46800 | 46800 | 46750 | 435 |
| 450 | 20240403 | 113200 | 27065511500 | 46800 | 46750 | 46800 | 46750 | 628 |
| 451 | 20240403 | 113100 | 27036141600 | 46750 | 46750 | 46800 | 46750 | 294 |
| 452 | 20240403 | 113000 | 27022396150 | 46750 | 46750 | 46800 | 46750 | 538 |
| 453 | 20240403 | 112900 | 26997225600 | 46800 | 46750 | 46800 | 46750 | 220 |
| 454 | 20240403 | 112800 | 26986940500 | 46800 | 46750 | 46800 | 46750 | 184 |
| 455 | 20240403 | 112700 | 26978330900 | 46800 | 46800 | 46800 | 46750 | 1051 |
| 456 | 20240403 | 112600 | 26929172600 | 46800 | 46800 | 46800 | 46750 | 198 |
| 457 | 20240403 | 112500 | 26919911500 | 46750 | 46750 | 46800 | 46700 | 1170 |
| 458 | 20240403 | 112400 | 26865199100 | 46750 | 46650 | 46750 | 46650 | 5290 |
| 459 | 20240403 | 112300 | 26618128200 | 46650 | 46650 | 46650 | 46600 | 846 |
| 460 | 20240403 | 112200 | 26578693550 | 46650 | 46650 | 46700 | 46650 | 2451 |
| 461 | 20240403 | 112100 | 26464354350 | 46700 | 46700 | 46700 | 46650 | 236 |
| 462 | 20240403 | 112000 | 26453339800 | 46650 | 46650 | 46700 | 46650 | 809 |
| 463 | 20240403 | 111900 | 26415597550 | 46700 | 46650 | 46700 | 46650 | 164 |
| 464 | 20240403 | 111800 | 26407942800 | 46650 | 46650 | 46700 | 46650 | 1337 |
| 465 | 20240403 | 111700 | 26345568900 | 46650 | 46700 | 46700 | 46650 | 1147 |
| 466 | 20240403 | 111600 | 26292005050 | 46700 | 46700 | 46700 | 46650 | 216 |
| 467 | 20240403 | 111500 | 26281917900 | 46700 | 46650 | 46700 | 46650 | 1914 |
| 468 | 20240403 | 111400 | 26192535150 | 46700 | 46700 | 46700 | 46650 | 223 |
| 469 | 20240403 | 111300 | 26182126750 | 46700 | 46650 | 46700 | 46650 | 726 |
| 470 | 20240403 | 111200 | 26148250150 | 46700 | 46650 | 46700 | 46650 | 273 |
| 471 | 20240403 | 111100 | 26135513000 | 46700 | 46700 | 46700 | 46650 | 881 |
| 472 | 20240403 | 111000 | 26094405000 | 46700 | 46650 | 46700 | 46600 | 1646 |
| 473 | 20240403 | 110900 | 26017620500 | 46650 | 46700 | 46700 | 46650 | 172 |
| 474 | 20240403 | 110800 | 26009594350 | 46650 | 46700 | 46700 | 46650 | 234 |
| 475 | 20240403 | 110700 | 25998667450 | 46700 | 46700 | 46700 | 46650 | 321 |
| 476 | 20240403 | 110600 | 25983692450 | 46650 | 46600 | 46700 | 46550 | 4480 |
| 477 | 20240403 | 110500 | 25774854400 | 46600 | 46550 | 46600 | 46550 | 632 |
| 478 | 20240403 | 110400 | 25745422800 | 46500 | 46500 | 46600 | 46500 | 556 |
| 479 | 20240403 | 110300 | 25719560550 | 46600 | 46600 | 46600 | 46500 | 1686 |
| 480 | 20240403 | 110200 | 25641113100 | 46550 | 46550 | 46550 | 46500 | 1141 |
| 481 | 20240403 | 110100 | 25588017950 | 46550 | 46500 | 46550 | 46500 | 586 |
| 482 | 20240403 | 110000 | 25560768050 | 46500 | 46500 | 46550 | 46500 | 465 |
| 483 | 20240403 | 105900 | 25539127450 | 46550 | 46550 | 46550 | 46500 | 698 |
| 484 | 20240403 | 105800 | 25506652800 | 46550 | 46550 | 46600 | 46500 | 2088 |
| 485 | 20240403 | 105700 | 25409414800 | 46550 | 46600 | 46650 | 46550 | 2766 |
| 486 | 20240403 | 105600 | 25280581700 | 46650 | 46600 | 46650 | 46600 | 519 |
| 487 | 20240403 | 105500 | 25256394450 | 46600 | 46650 | 46650 | 46600 | 638 |
| 488 | 20240403 | 105400 | 25226644600 | 46650 | 46700 | 46700 | 46650 | 1038 |
| 489 | 20240403 | 105300 | 25178218900 | 46700 | 46700 | 46700 | 46650 | 434 |
| 490 | 20240403 | 105200 | 25157970150 | 46700 | 46650 | 46700 | 46650 | 344 |
| 491 | 20240403 | 105100 | 25141922300 | 46700 | 46700 | 46700 | 46650 | 159 |
| 492 | 20240403 | 105000 | 25134500200 | 46700 | 46650 | 46700 | 46650 | 801 |
| 493 | 20240403 | 104900 | 25097107350 | 46700 | 46750 | 46750 | 46650 | 2537 |
| 494 | 20240403 | 104800 | 24978644000 | 46750 | 46800 | 46800 | 46700 | 760 |
| 495 | 20240403 | 104700 | 24943120050 | 46750 | 46800 | 46800 | 46750 | 837 |
| 496 | 20240403 | 104600 | 24903988050 | 46800 | 46800 | 46800 | 46750 | 323 |
| 497 | 20240403 | 104500 | 24888873500 | 46800 | 46850 | 46850 | 46800 | 1300 |
| 498 | 20240403 | 104400 | 24828030200 | 46850 | 46800 | 46850 | 46800 | 416 |
| 499 | 20240403 | 104300 | 24808553550 | 46850 | 46850 | 46850 | 46800 | 124 |
| 500 | 20240403 | 104200 | 24802744950 | 46850 | 46800 | 46850 | 46800 | 1212 |
| 501 | 20240403 | 104100 | 24746010000 | 46800 | 46800 | 46850 | 46750 | 2573 |
| 502 | 20240403 | 104000 | 24625699750 | 46750 | 46850 | 46850 | 46750 | 513 |
| 503 | 20240403 | 103900 | 24601683300 | 46850 | 46800 | 46850 | 46800 | 1001 |
| 504 | 20240403 | 103800 | 24554836300 | 46750 | 46950 | 46950 | 46750 | 4549 |
| 505 | 20240403 | 103700 | 24341616550 | 46950 | 46950 | 46950 | 46900 | 308 |
| 506 | 20240403 | 103600 | 24327163500 | 46950 | 46900 | 46950 | 46900 | 421 |
| 507 | 20240403 | 103500 | 24307409600 | 46900 | 47000 | 47000 | 46900 | 1615 |
| 508 | 20240403 | 103400 | 24231521650 | 46950 | 46850 | 47000 | 46850 | 4723 |
| 509 | 20240403 | 103300 | 24009943250 | 46850 | 46850 | 46850 | 46800 | 1433 |
| 510 | 20240403 | 103200 | 23942836150 | 46850 | 46800 | 46850 | 46750 | 2497 |
| 511 | 20240403 | 103100 | 23826008000 | 46800 | 46750 | 46800 | 46750 | 649 |
| 512 | 20240403 | 103000 | 23795647450 | 46800 | 46750 | 46800 | 46750 | 304 |
| 513 | 20240403 | 102900 | 23781432900 | 46750 | 46800 | 46800 | 46700 | 548 |
| 514 | 20240403 | 102800 | 23755798550 | 46800 | 46700 | 46850 | 46700 | 4824 |
| 515 | 20240403 | 102700 | 23530207000 | 46700 | 46650 | 46700 | 46650 | 608 |
| 516 | 20240403 | 102600 | 23501833050 | 46700 | 46750 | 46750 | 46650 | 3138 |
| 517 | 20240403 | 102500 | 23355293450 | 46750 | 46750 | 46750 | 46700 | 468 |
| 518 | 20240403 | 102400 | 23333415050 | 46700 | 46800 | 46800 | 46700 | 1278 |
| 519 | 20240403 | 102300 | 23273669900 | 46750 | 46750 | 46800 | 46750 | 1578 |
| 520 | 20240403 | 102200 | 23199885800 | 46750 | 46750 | 46750 | 46700 | 1140 |
| 521 | 20240403 | 102100 | 23146600500 | 46750 | 46750 | 46800 | 46700 | 1054 |
| 522 | 20240403 | 102000 | 23097326150 | 46700 | 46800 | 46800 | 46700 | 943 |
| 523 | 20240403 | 101900 | 23053241950 | 46750 | 46650 | 46800 | 46650 | 1720 |
| 524 | 20240403 | 101800 | 22972883000 | 46700 | 46750 | 46750 | 46600 | 2075 |
| 525 | 20240403 | 101700 | 22876025400 | 46750 | 46750 | 46800 | 46700 | 1092 |
| 526 | 20240403 | 101600 | 22824980200 | 46750 | 46700 | 46750 | 46650 | 1730 |
| 527 | 20240403 | 101500 | 22744188500 | 46700 | 46650 | 46700 | 46600 | 1121 |
| 528 | 20240403 | 101400 | 22691902850 | 46650 | 46600 | 46700 | 46550 | 1760 |
| 529 | 20240403 | 101300 | 22609823600 | 46600 | 46750 | 46800 | 46600 | 2299 |
| 530 | 20240403 | 101200 | 22502602150 | 46800 | 46800 | 46800 | 46650 | 4208 |
| 531 | 20240403 | 101100 | 22306041100 | 46800 | 46900 | 46950 | 46750 | 4648 |
| 532 | 20240403 | 101000 | 22088232200 | 46950 | 46750 | 46950 | 46750 | 6153 |
| 533 | 20240403 | 100900 | 21799918700 | 46800 | 46750 | 46800 | 46750 | 1820 |
| 534 | 20240403 | 100800 | 21714795250 | 46750 | 46750 | 46750 | 46700 | 2358 |
| 535 | 20240403 | 100700 | 21604600250 | 46750 | 46650 | 46800 | 46650 | 6354 |
| 536 | 20240403 | 100600 | 21307740100 | 46650 | 46650 | 46650 | 46600 | 1824 |
| 537 | 20240403 | 100500 | 21222672200 | 46600 | 46550 | 46650 | 46500 | 3573 |
| 538 | 20240403 | 100400 | 21056186250 | 46550 | 46500 | 46600 | 46450 | 3187 |
| 539 | 20240403 | 100300 | 20907933900 | 46500 | 46450 | 46500 | 46450 | 2096 |
| 540 | 20240403 | 100200 | 20810504950 | 46450 | 46400 | 46450 | 46400 | 2905 |
| 541 | 20240403 | 100100 | 20675584000 | 46400 | 46350 | 46450 | 46300 | 3557 |
| 542 | 20240403 | 100000 | 20510591400 | 46350 | 46350 | 46350 | 46300 | 2824 |
| 543 | 20240403 | 095900 | 20379743150 | 46350 | 46350 | 46350 | 46300 | 1232 |
| 544 | 20240403 | 095800 | 20322669250 | 46350 | 46200 | 46350 | 46200 | 3868 |
| 545 | 20240403 | 095700 | 20143632400 | 46250 | 46250 | 46250 | 46200 | 1036 |
| 546 | 20240403 | 095600 | 20095725600 | 46250 | 46250 | 46250 | 46200 | 594 |
| 547 | 20240403 | 095500 | 20068270350 | 46250 | 46200 | 46250 | 46150 | 3232 |
| 548 | 20240403 | 095400 | 19918944700 | 46250 | 46250 | 46350 | 46200 | 7538 |
| 549 | 20240403 | 095300 | 19570101800 | 46200 | 46000 | 46250 | 45950 | 10909 |
| 550 | 20240403 | 095200 | 19067491000 | 45950 | 45950 | 46000 | 45950 | 2874 |
| 551 | 20240403 | 095100 | 18935426700 | 45950 | 46050 | 46050 | 45950 | 7781 |
| 552 | 20240403 | 095000 | 18577541050 | 46000 | 46000 | 46050 | 46000 | 2095 |
| 553 | 20240403 | 094900 | 18481106350 | 46000 | 46050 | 46050 | 46000 | 1138 |
| 554 | 20240403 | 094800 | 18428733100 | 46050 | 46050 | 46050 | 46000 | 1484 |
| 555 | 20240403 | 094700 | 18360406900 | 46050 | 46050 | 46100 | 46000 | 1977 |
| 556 | 20240403 | 094600 | 18269388250 | 46100 | 46050 | 46100 | 46000 | 2081 |
| 557 | 20240403 | 094500 | 18173565650 | 46050 | 46000 | 46100 | 45950 | 7667 |
| 558 | 20240403 | 094400 | 17820745400 | 46000 | 46000 | 46000 | 45950 | 1174 |
| 559 | 20240403 | 094300 | 17766749400 | 46000 | 45950 | 46000 | 45900 | 1867 |
| 560 | 20240403 | 094200 | 17680945750 | 45950 | 46050 | 46050 | 45950 | 6326 |
| 561 | 20240403 | 094100 | 17390059350 | 46050 | 46000 | 46050 | 46000 | 2833 |
| 562 | 20240403 | 094000 | 17259707650 | 46050 | 46000 | 46050 | 46000 | 2729 |
| 563 | 20240403 | 093900 | 17134041400 | 46050 | 46150 | 46150 | 46000 | 6335 |
| 564 | 20240403 | 093800 | 16842219650 | 46150 | 46100 | 46150 | 46100 | 1130 |
| 565 | 20240403 | 093700 | 16790093850 | 46150 | 46200 | 46250 | 46100 | 2430 |
| 566 | 20240403 | 093600 | 16677888900 | 46250 | 46350 | 46350 | 46150 | 3713 |
| 567 | 20240403 | 093500 | 16506189250 | 46350 | 46200 | 46350 | 46200 | 7337 |
| 568 | 20240403 | 093400 | 16166681100 | 46200 | 46200 | 46250 | 46150 | 2698 |
| 569 | 20240403 | 093300 | 16042028950 | 46250 | 46300 | 46300 | 46200 | 2666 |
| 570 | 20240403 | 093200 | 15918718300 | 46300 | 46250 | 46300 | 46250 | 1541 |
| 571 | 20240403 | 093100 | 15847425250 | 46300 | 46250 | 46300 | 46200 | 3267 |
| 572 | 20240403 | 093000 | 15696276950 | 46250 | 45950 | 46250 | 45950 | 9214 |
| 573 | 20240403 | 092900 | 15271852950 | 46000 | 45950 | 46000 | 45900 | 3126 |
| 574 | 20240403 | 092800 | 15128192400 | 46000 | 45850 | 46100 | 45800 | 18406 |
| 575 | 20240403 | 092700 | 14281649550 | 45850 | 45800 | 46000 | 45750 | 13159 |
| 576 | 20240403 | 092600 | 13678961900 | 45800 | 45950 | 45950 | 45750 | 18569 |
| 577 | 20240403 | 092500 | 12828011250 | 45950 | 46050 | 46050 | 45900 | 16953 |
| 578 | 20240403 | 092400 | 12048244400 | 46000 | 46150 | 46150 | 46000 | 17563 |
| 579 | 20240403 | 092300 | 11239323900 | 46150 | 46150 | 46150 | 46100 | 4379 |
| 580 | 20240403 | 092200 | 11037415650 | 46100 | 46150 | 46150 | 46100 | 3697 |
| 581 | 20240403 | 092100 | 10866888400 | 46150 | 46150 | 46150 | 46100 | 5734 |
| 582 | 20240403 | 092000 | 10602320750 | 46150 | 46100 | 46200 | 46100 | 5752 |
| 583 | 20240403 | 091900 | 10336866200 | 46150 | 46200 | 46250 | 46100 | 7541 |
| 584 | 20240403 | 091800 | 9988815300 | 46150 | 46350 | 46350 | 46150 | 7569 |
| 585 | 20240403 | 091700 | 9638879300 | 46350 | 46600 | 46600 | 46300 | 5236 |
| 586 | 20240403 | 091600 | 9395537500 | 46600 | 46600 | 46700 | 46550 | 5876 |
| 587 | 20240403 | 091500 | 9121643250 | 46550 | 46300 | 46600 | 46300 | 11677 |
| 588 | 20240403 | 091400 | 8579371050 | 46300 | 46350 | 46400 | 46200 | 2126 |
| 589 | 20240403 | 091300 | 8480903800 | 46400 | 46250 | 46400 | 46150 | 8280 |
| 590 | 20240403 | 091200 | 8098026850 | 46250 | 46300 | 46300 | 46200 | 5460 |
| 591 | 20240403 | 091100 | 7845543450 | 46250 | 46300 | 46350 | 46250 | 3531 |
| 592 | 20240403 | 091000 | 7682115250 | 46350 | 46200 | 46450 | 46150 | 25211 |
| 593 | 20240403 | 090900 | 6515400850 | 46200 | 46200 | 46250 | 46150 | 10968 |
| 594 | 20240403 | 090800 | 6008875000 | 46250 | 46250 | 46300 | 46200 | 11792 |
| 595 | 20240403 | 090700 | 5463704450 | 46200 | 46250 | 46300 | 46150 | 11651 |
| 596 | 20240403 | 090600 | 4925168600 | 46300 | 46350 | 46400 | 46250 | 12115 |
| 597 | 20240403 | 090500 | 4363702350 | 46350 | 46400 | 46500 | 46300 | 13272 |
| 598 | 20240403 | 090400 | 3747930350 | 46350 | 46600 | 46650 | 46350 | 16425 |
| 599 | 20240403 | 090300 | 2984312350 | 46550 | 46700 | 46700 | 46500 | 9428 |
| 600 | 20240403 | 090200 | 2545160500 | 46650 | 46700 | 46850 | 46550 | 9867 |
| 601 | 20240403 | 090100 | 2084521900 | 46650 | 47000 | 47150 | 46550 | 14185 |
| 602 | 20240403 | 090000 | 1421004400 | 47000 | 46900 | 47450 | 46900 | 29998 |