33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 192400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 2552 |
| 3 | 20240403 | 192300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 4 | 20240403 | 192200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 5 | 20240403 | 192100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 6 | 20240403 | 192000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 7 | 20240403 | 191900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 8 | 20240403 | 191800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 9 | 20240403 | 191700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 10 | 20240403 | 191600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 11 | 20240403 | 191500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 12 | 20240403 | 191400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 13 | 20240403 | 191300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 14 | 20240403 | 191200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 15 | 20240403 | 191100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 16 | 20240403 | 191000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 17 | 20240403 | 190900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 18 | 20240403 | 190800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 19 | 20240403 | 190700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 20 | 20240403 | 190600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 21 | 20240403 | 190500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 22 | 20240403 | 190400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 23 | 20240403 | 190300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 24 | 20240403 | 190200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 25 | 20240403 | 190100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 26 | 20240403 | 190000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 27 | 20240403 | 185900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 28 | 20240403 | 185800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 29 | 20240403 | 185700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 30 | 20240403 | 185600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 31 | 20240403 | 185500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 32 | 20240403 | 185400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 2552 |
| 33 | 20240403 | 185300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 34 | 20240403 | 185200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 35 | 20240403 | 185100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 36 | 20240403 | 185000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 37 | 20240403 | 184900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 38 | 20240403 | 184800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 39 | 20240403 | 184700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 40 | 20240403 | 184600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 41 | 20240403 | 184500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 42 | 20240403 | 184400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 43 | 20240403 | 184300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 44 | 20240403 | 184200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 45 | 20240403 | 184100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 46 | 20240403 | 184000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 47 | 20240403 | 183900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 48 | 20240403 | 183800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 49 | 20240403 | 183700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 50 | 20240403 | 183600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 51 | 20240403 | 183500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 52 | 20240403 | 183400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 53 | 20240403 | 183300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 54 | 20240403 | 183200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 55 | 20240403 | 183100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 56 | 20240403 | 183000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 57 | 20240403 | 182900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 58 | 20240403 | 182800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 59 | 20240403 | 182700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 60 | 20240403 | 182600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 61 | 20240403 | 182500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 62 | 20240403 | 182400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 2552 |
| 63 | 20240403 | 182300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 64 | 20240403 | 182200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 65 | 20240403 | 182100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 66 | 20240403 | 182000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 67 | 20240403 | 181900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 68 | 20240403 | 181800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 69 | 20240403 | 181700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 70 | 20240403 | 181600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 71 | 20240403 | 181500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 72 | 20240403 | 181400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 73 | 20240403 | 181300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 74 | 20240403 | 181200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 75 | 20240403 | 181100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 76 | 20240403 | 181000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 77 | 20240403 | 180900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 78 | 20240403 | 180800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 79 | 20240403 | 180700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 80 | 20240403 | 180600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 81 | 20240403 | 180500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 82 | 20240403 | 180400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 83 | 20240403 | 180300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 84 | 20240403 | 180200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 85 | 20240403 | 180100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 86 | 20240403 | 180000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 87 | 20240403 | 175900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 88 | 20240403 | 175800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 89 | 20240403 | 175700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 90 | 20240403 | 175600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 91 | 20240403 | 175500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 92 | 20240403 | 175400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 2552 |
| 93 | 20240403 | 175300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 94 | 20240403 | 175200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 95 | 20240403 | 175100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 96 | 20240403 | 175000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 97 | 20240403 | 174900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 98 | 20240403 | 174800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 99 | 20240403 | 174700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 100 | 20240403 | 174600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 101 | 20240403 | 174500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 102 | 20240403 | 174400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 103 | 20240403 | 174300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 104 | 20240403 | 174200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 105 | 20240403 | 174100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 106 | 20240403 | 174000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 107 | 20240403 | 173900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 108 | 20240403 | 173800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 109 | 20240403 | 173700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 110 | 20240403 | 173600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 111 | 20240403 | 173500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 112 | 20240403 | 173400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 113 | 20240403 | 173300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 114 | 20240403 | 173200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 115 | 20240403 | 173100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 116 | 20240403 | 173000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 117 | 20240403 | 172900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 118 | 20240403 | 172800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 119 | 20240403 | 172700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 120 | 20240403 | 172600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 121 | 20240403 | 172500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 122 | 20240403 | 172400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 2552 |
| 123 | 20240403 | 172300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 124 | 20240403 | 172200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 125 | 20240403 | 172100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 126 | 20240403 | 172000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 127 | 20240403 | 171900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 128 | 20240403 | 171800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 129 | 20240403 | 171700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 130 | 20240403 | 171600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 131 | 20240403 | 171500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 132 | 20240403 | 171400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 133 | 20240403 | 171300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 134 | 20240403 | 171200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 135 | 20240403 | 171100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 136 | 20240403 | 171000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 137 | 20240403 | 170900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 138 | 20240403 | 170800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 139 | 20240403 | 170700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 140 | 20240403 | 170600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 141 | 20240403 | 170500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 142 | 20240403 | 170400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 143 | 20240403 | 170300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 144 | 20240403 | 170200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 145 | 20240403 | 170100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 146 | 20240403 | 170000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 147 | 20240403 | 165900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 148 | 20240403 | 165800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 149 | 20240403 | 165700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 150 | 20240403 | 165600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 151 | 20240403 | 165500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 152 | 20240403 | 165400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 2552 |
| 153 | 20240403 | 165300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 154 | 20240403 | 165200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 155 | 20240403 | 165100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 156 | 20240403 | 165000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 157 | 20240403 | 164900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 158 | 20240403 | 164800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 159 | 20240403 | 164700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 160 | 20240403 | 164600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 161 | 20240403 | 164500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 162 | 20240403 | 164400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 163 | 20240403 | 164300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 164 | 20240403 | 164200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 165 | 20240403 | 164100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 166 | 20240403 | 164000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 167 | 20240403 | 163900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 168 | 20240403 | 163800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 169 | 20240403 | 163700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 170 | 20240403 | 163600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 171 | 20240403 | 163500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 172 | 20240403 | 163400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 173 | 20240403 | 163300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 174 | 20240403 | 163200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 175 | 20240403 | 163100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 176 | 20240403 | 163000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 177 | 20240403 | 162900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 178 | 20240403 | 162800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 179 | 20240403 | 162700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 180 | 20240403 | 162600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 181 | 20240403 | 162500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 182 | 20240403 | 162400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 2552 |
| 183 | 20240403 | 162300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 184 | 20240403 | 162200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 185 | 20240403 | 162100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 186 | 20240403 | 162000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 187 | 20240403 | 161900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20240403 | 161800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20240403 | 161700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20240403 | 161600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20240403 | 161500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20240403 | 161400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20240403 | 161300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20240403 | 161200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20240403 | 161100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20240403 | 161000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20240403 | 160900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 198 | 20240403 | 160800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 199 | 20240403 | 160700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 200 | 20240403 | 160600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 201 | 20240403 | 160500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 202 | 20240403 | 160400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 203 | 20240403 | 160300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 204 | 20240403 | 160200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 205 | 20240403 | 160100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 206 | 20240403 | 160000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 207 | 20240403 | 155900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 208 | 20240403 | 155800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 209 | 20240403 | 155700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 210 | 20240403 | 155600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 211 | 20240403 | 155500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 212 | 20240403 | 155400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 2552 |
| 213 | 20240403 | 155300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 214 | 20240403 | 155200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 215 | 20240403 | 155100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 216 | 20240403 | 155000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 217 | 20240403 | 154900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 218 | 20240403 | 154800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 219 | 20240403 | 154700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 220 | 20240403 | 154600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 221 | 20240403 | 154500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 222 | 20240403 | 154400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 223 | 20240403 | 154300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 224 | 20240403 | 154200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 225 | 20240403 | 154100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 226 | 20240403 | 154000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 227 | 20240403 | 153900 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 228 | 20240403 | 153800 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 229 | 20240403 | 153700 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 230 | 20240403 | 153600 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 231 | 20240403 | 153500 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 232 | 20240403 | 153400 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 233 | 20240403 | 153300 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 234 | 20240403 | 153200 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 235 | 20240403 | 153100 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 236 | 20240403 | 153000 | 5625945350 | 49250 | 49250 | 49250 | 49250 | 2552 |
| 237 | 20240403 | 152900 | 5500259350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 238 | 20240403 | 152800 | 5500259350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 239 | 20240403 | 152700 | 5500259350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 240 | 20240403 | 152600 | 5500259350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 241 | 20240403 | 152500 | 5500259350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 242 | 20240403 | 152400 | 5500259350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 243 | 20240403 | 152300 | 5500259350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 244 | 20240403 | 152200 | 5500259350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 245 | 20240403 | 152100 | 5500259350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 246 | 20240403 | 152000 | 5500259350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 247 | 20240403 | 151900 | 5500259350 | 49250 | 49200 | 49300 | 49200 | 139 |
| 248 | 20240403 | 151800 | 5493414050 | 49250 | 49150 | 49400 | 49150 | 1640 |
| 249 | 20240403 | 151700 | 5412549650 | 49150 | 49100 | 49200 | 49100 | 331 |
| 250 | 20240403 | 151600 | 5396292450 | 49150 | 49100 | 49150 | 49100 | 152 |
| 251 | 20240403 | 151500 | 5388821950 | 49100 | 49000 | 49150 | 49000 | 202 |
| 252 | 20240403 | 151400 | 5378905800 | 49000 | 49050 | 49150 | 49000 | 127 |
| 253 | 20240403 | 151300 | 5372680500 | 49000 | 49000 | 49050 | 48950 | 227 |
| 254 | 20240403 | 151200 | 5361556700 | 48950 | 48850 | 48950 | 48850 | 69 |
| 255 | 20240403 | 151100 | 5358182850 | 48850 | 48850 | 48850 | 48800 | 121 |
| 256 | 20240403 | 151000 | 5352274900 | 48850 | 48800 | 49000 | 48800 | 195 |
| 257 | 20240403 | 150900 | 5342754700 | 48750 | 48750 | 48800 | 48700 | 213 |
| 258 | 20240403 | 150800 | 5332368950 | 48750 | 48750 | 48750 | 48700 | 320 |
| 259 | 20240403 | 150700 | 5316772350 | 48750 | 48700 | 48750 | 48700 | 198 |
| 260 | 20240403 | 150600 | 5307123350 | 48700 | 48700 | 48750 | 48650 | 237 |
| 261 | 20240403 | 150500 | 5295580150 | 48700 | 48600 | 48700 | 48600 | 93 |
| 262 | 20240403 | 150400 | 5291055000 | 48600 | 48650 | 48700 | 48600 | 224 |
| 263 | 20240403 | 150300 | 5280155950 | 48650 | 48700 | 48700 | 48650 | 646 |
| 264 | 20240403 | 150200 | 5248727800 | 48650 | 48650 | 48700 | 48650 | 42 |
| 265 | 20240403 | 150100 | 5246683500 | 48650 | 48700 | 48750 | 48650 | 269 |
| 266 | 20240403 | 150000 | 5233585750 | 48700 | 48700 | 48700 | 48700 | 217 |
| 267 | 20240403 | 145900 | 5223017850 | 48750 | 48700 | 48750 | 48700 | 121 |
| 268 | 20240403 | 145800 | 5217122500 | 48700 | 48700 | 48750 | 48700 | 191 |
| 269 | 20240403 | 145700 | 5207815100 | 48700 | 48750 | 48750 | 48700 | 638 |
| 270 | 20240403 | 145600 | 5176714600 | 48700 | 48750 | 48800 | 48700 | 189 |
| 271 | 20240403 | 145500 | 5167500900 | 48750 | 48800 | 48800 | 48750 | 276 |
| 272 | 20240403 | 145400 | 5154043150 | 48750 | 48800 | 48800 | 48750 | 414 |
| 273 | 20240403 | 145300 | 5133856150 | 48800 | 48800 | 48850 | 48800 | 121 |
| 274 | 20240403 | 145200 | 5127951100 | 48800 | 48800 | 48850 | 48800 | 65 |
| 275 | 20240403 | 145100 | 5124778600 | 48800 | 48900 | 48900 | 48750 | 1406 |
| 276 | 20240403 | 145000 | 5056101100 | 48950 | 48950 | 48950 | 48900 | 324 |
| 277 | 20240403 | 144900 | 5040241800 | 48900 | 48900 | 48900 | 48900 | 58 |
| 278 | 20240403 | 144800 | 5037405600 | 48900 | 48900 | 48900 | 48900 | 81 |
| 279 | 20240403 | 144700 | 5033444700 | 48900 | 48950 | 48950 | 48900 | 83 |
| 280 | 20240403 | 144600 | 5029383050 | 48950 | 48900 | 48950 | 48900 | 67 |
| 281 | 20240403 | 144500 | 5026103650 | 48900 | 48950 | 48950 | 48900 | 362 |
| 282 | 20240403 | 144400 | 5008395750 | 48950 | 48950 | 49000 | 48900 | 150 |
| 283 | 20240403 | 144300 | 5001052750 | 48900 | 48900 | 48900 | 48900 | 139 |
| 284 | 20240403 | 144200 | 4994255650 | 48900 | 48850 | 48900 | 48850 | 56 |
| 285 | 20240403 | 144100 | 4991518650 | 48850 | 48850 | 48900 | 48850 | 158 |
| 286 | 20240403 | 144000 | 4983795550 | 48900 | 49000 | 49050 | 48850 | 958 |
| 287 | 20240403 | 143900 | 4936933700 | 49000 | 49000 | 49050 | 49000 | 36 |
| 288 | 20240403 | 143800 | 4935169600 | 49000 | 49000 | 49000 | 48950 | 582 |
| 289 | 20240403 | 143700 | 4906655150 | 49000 | 49000 | 49000 | 48950 | 106 |
| 290 | 20240403 | 143600 | 4901463000 | 49000 | 49000 | 49000 | 49000 | 84 |
| 291 | 20240403 | 143500 | 4897347000 | 49250 | 49000 | 49250 | 48950 | 105 |
| 292 | 20240403 | 143400 | 4892194850 | 49000 | 49000 | 49000 | 48950 | 141 |
| 293 | 20240403 | 143300 | 4885290200 | 48950 | 48950 | 48950 | 48900 | 235 |
| 294 | 20240403 | 143200 | 4873788800 | 48950 | 48950 | 48950 | 48900 | 27 |
| 295 | 20240403 | 143100 | 4872468400 | 48950 | 48900 | 48950 | 48900 | 5 |
| 296 | 20240403 | 143000 | 4872223850 | 48900 | 48900 | 48950 | 48900 | 69 |
| 297 | 20240403 | 142900 | 4868849600 | 48900 | 48950 | 48950 | 48900 | 69 |
| 298 | 20240403 | 142800 | 4865473950 | 48900 | 49000 | 49000 | 48900 | 650 |
| 299 | 20240403 | 142700 | 4833661100 | 49000 | 49000 | 49000 | 49000 | 80 |
| 300 | 20240403 | 142600 | 4829741100 | 49000 | 49050 | 49050 | 49000 | 277 |
| 301 | 20240403 | 142500 | 4816160150 | 49050 | 49100 | 49100 | 49050 | 142 |
| 302 | 20240403 | 142400 | 4809188150 | 49050 | 49050 | 49050 | 49050 | 123 |
| 303 | 20240403 | 142300 | 4803155000 | 49100 | 49200 | 49200 | 49100 | 417 |
| 304 | 20240403 | 142200 | 4782668850 | 49150 | 49150 | 49150 | 49150 | 22 |
| 305 | 20240403 | 142100 | 4781587550 | 49100 | 49100 | 49100 | 49100 | 37 |
| 306 | 20240403 | 142000 | 4779770850 | 49100 | 49100 | 49100 | 49100 | 62 |
| 307 | 20240403 | 141900 | 4776726650 | 49100 | 49100 | 49100 | 49100 | 191 |
| 308 | 20240403 | 141800 | 4767348550 | 49050 | 49150 | 49150 | 49050 | 275 |
| 309 | 20240403 | 141700 | 4753843500 | 49100 | 49350 | 49350 | 49100 | 190 |
| 310 | 20240403 | 141600 | 4744477350 | 49350 | 49350 | 49350 | 49300 | 479 |
| 311 | 20240403 | 141500 | 4720839800 | 49350 | 49300 | 49400 | 49300 | 31 |
| 312 | 20240403 | 141400 | 4719309950 | 49300 | 49400 | 49450 | 49300 | 392 |
| 313 | 20240403 | 141300 | 4699950350 | 49400 | 49300 | 49400 | 49300 | 220 |
| 314 | 20240403 | 141200 | 4689085500 | 49250 | 49200 | 49250 | 49200 | 404 |
| 315 | 20240403 | 141100 | 4669188800 | 49150 | 49050 | 49150 | 49050 | 27 |
| 316 | 20240403 | 141000 | 4667862800 | 49050 | 49100 | 49100 | 49050 | 113 |
| 317 | 20240403 | 140900 | 4662320100 | 49100 | 49250 | 49250 | 49050 | 219 |
| 318 | 20240403 | 140800 | 4651554900 | 49300 | 49400 | 49450 | 49300 | 656 |
| 319 | 20240403 | 140700 | 4619156550 | 49450 | 49450 | 49450 | 49450 | 348 |
| 320 | 20240403 | 140600 | 4601947950 | 49400 | 49450 | 49450 | 49350 | 356 |
| 321 | 20240403 | 140500 | 4584348350 | 49400 | 49300 | 49450 | 49300 | 343 |
| 322 | 20240403 | 140400 | 4567406550 | 49300 | 49250 | 49300 | 49250 | 310 |
| 323 | 20240403 | 140300 | 4552127800 | 49250 | 49200 | 49300 | 49200 | 95 |
| 324 | 20240403 | 140200 | 4547449050 | 49200 | 49150 | 49250 | 49150 | 256 |
| 325 | 20240403 | 140100 | 4534854200 | 49150 | 49100 | 49150 | 49100 | 13 |
| 326 | 20240403 | 140000 | 4534215800 | 49100 | 49100 | 49100 | 49100 | 102 |
| 327 | 20240403 | 135900 | 4529207600 | 49100 | 49100 | 49150 | 49100 | 608 |
| 328 | 20240403 | 135800 | 4499353350 | 49100 | 49050 | 49100 | 49050 | 37 |
| 329 | 20240403 | 135700 | 4497537000 | 49050 | 49100 | 49100 | 49000 | 1187 |
| 330 | 20240403 | 135600 | 4439267350 | 49150 | 49100 | 49150 | 49050 | 121 |
| 331 | 20240403 | 135500 | 4433323050 | 49100 | 49000 | 49100 | 49000 | 214 |
| 332 | 20240403 | 135400 | 4422822500 | 49000 | 49000 | 49050 | 49000 | 129 |
| 333 | 20240403 | 135300 | 4416496700 | 49000 | 49000 | 49000 | 49000 | 73 |
| 334 | 20240403 | 135200 | 4412919700 | 49000 | 48950 | 49000 | 48950 | 361 |
| 335 | 20240403 | 135100 | 4395247550 | 49000 | 49050 | 49050 | 49000 | 177 |
| 336 | 20240403 | 135000 | 4386573000 | 49050 | 49000 | 49050 | 49000 | 67 |
| 337 | 20240403 | 134900 | 4383289850 | 49000 | 49000 | 49050 | 49000 | 43 |
| 338 | 20240403 | 134800 | 4381182450 | 48950 | 49000 | 49000 | 48950 | 127 |
| 339 | 20240403 | 134700 | 4374963800 | 49000 | 49050 | 49050 | 48950 | 238 |
| 340 | 20240403 | 134600 | 4363305450 | 49000 | 49000 | 49100 | 49000 | 827 |
| 341 | 20240403 | 134500 | 4322763900 | 49000 | 49000 | 49000 | 49000 | 202 |
| 342 | 20240403 | 134400 | 4312865900 | 49000 | 49000 | 49050 | 49000 | 115 |
| 343 | 20240403 | 134300 | 4307226900 | 49050 | 49000 | 49050 | 49000 | 181 |
| 344 | 20240403 | 134200 | 4298352950 | 49050 | 49000 | 49050 | 49000 | 36 |
| 345 | 20240403 | 134100 | 4296587350 | 49000 | 49050 | 49050 | 49000 | 57 |
| 346 | 20240403 | 134000 | 4293792700 | 49050 | 49050 | 49050 | 49000 | 196 |
| 347 | 20240403 | 133900 | 4284179000 | 49050 | 49050 | 49050 | 49050 | 28 |
| 348 | 20240403 | 133800 | 4282805600 | 49050 | 49100 | 49100 | 49050 | 68 |
| 349 | 20240403 | 133700 | 4279468700 | 49100 | 49150 | 49150 | 49100 | 256 |
| 350 | 20240403 | 133600 | 4266897600 | 49100 | 49150 | 49150 | 49100 | 108 |
| 351 | 20240403 | 133500 | 4261591500 | 49100 | 49150 | 49150 | 49100 | 52 |
| 352 | 20240403 | 133400 | 4259036800 | 49100 | 49150 | 49150 | 49100 | 73 |
| 353 | 20240403 | 133300 | 4255451900 | 49100 | 49150 | 49150 | 49100 | 92 |
| 354 | 20240403 | 133200 | 4250934550 | 49100 | 49100 | 49150 | 49100 | 43 |
| 355 | 20240403 | 133100 | 4248823200 | 49150 | 49100 | 49150 | 49100 | 65 |
| 356 | 20240403 | 133000 | 4245630600 | 49150 | 49100 | 49150 | 49100 | 134 |
| 357 | 20240403 | 132900 | 4239047700 | 49150 | 49150 | 49150 | 49150 | 32 |
| 358 | 20240403 | 132800 | 4237474900 | 49100 | 49150 | 49150 | 49100 | 73 |
| 359 | 20240403 | 132700 | 4233888250 | 49150 | 49100 | 49150 | 49100 | 283 |
| 360 | 20240403 | 132600 | 4219985200 | 49050 | 49000 | 49100 | 49000 | 278 |
| 361 | 20240403 | 132500 | 4206345100 | 49000 | 49000 | 49000 | 49000 | 25 |
| 362 | 20240403 | 132400 | 4205120100 | 49000 | 49050 | 49050 | 49000 | 371 |
| 363 | 20240403 | 132300 | 4186922900 | 49050 | 48950 | 49050 | 48950 | 420 |
| 364 | 20240403 | 132200 | 4166349650 | 48950 | 48950 | 48950 | 48950 | 135 |
| 365 | 20240403 | 132100 | 4159741400 | 48950 | 48950 | 48950 | 48900 | 1129 |
| 366 | 20240403 | 132000 | 4104477000 | 49000 | 49000 | 49000 | 48950 | 128 |
| 367 | 20240403 | 131900 | 4098206100 | 48950 | 49000 | 49000 | 48950 | 281 |
| 368 | 20240403 | 131800 | 4084439750 | 49000 | 48950 | 49000 | 48950 | 167 |
| 369 | 20240403 | 131700 | 4076256850 | 48950 | 49000 | 49000 | 48950 | 250 |
| 370 | 20240403 | 131600 | 4064008000 | 49000 | 49000 | 49000 | 48950 | 44 |
| 371 | 20240403 | 131500 | 4061854100 | 49000 | 48950 | 49000 | 48950 | 836 |
| 372 | 20240403 | 131400 | 4020923750 | 48950 | 49000 | 49000 | 48950 | 203 |
| 373 | 20240403 | 131300 | 4010976900 | 49000 | 48950 | 49000 | 48950 | 212 |
| 374 | 20240403 | 131200 | 4000592200 | 49000 | 49000 | 49000 | 48950 | 173 |
| 375 | 20240403 | 131100 | 3992116600 | 48950 | 49000 | 49000 | 48950 | 15 |
| 376 | 20240403 | 131000 | 3991382000 | 49000 | 48950 | 49000 | 48950 | 89 |
| 377 | 20240403 | 130900 | 3987022650 | 48950 | 48950 | 49000 | 48950 | 363 |
| 378 | 20240403 | 130800 | 3969243700 | 48900 | 48900 | 48900 | 48900 | 8 |
| 379 | 20240403 | 130700 | 3968852500 | 48900 | 48900 | 48900 | 48850 | 283 |
| 380 | 20240403 | 130600 | 3955015850 | 48850 | 48750 | 48850 | 48750 | 345 |
| 381 | 20240403 | 130500 | 3938170900 | 48800 | 48750 | 48800 | 48750 | 496 |
| 382 | 20240403 | 130400 | 3913974500 | 48700 | 48700 | 48700 | 48700 | 24 |
| 383 | 20240403 | 130300 | 3912805700 | 48750 | 48700 | 48750 | 48650 | 323 |
| 384 | 20240403 | 130200 | 3897073800 | 48700 | 48650 | 48700 | 48650 | 34 |
| 385 | 20240403 | 130100 | 3895419600 | 48650 | 48700 | 48700 | 48650 | 184 |
| 386 | 20240403 | 130000 | 3886458850 | 48700 | 48650 | 48700 | 48650 | 340 |
| 387 | 20240403 | 125900 | 3869901600 | 48650 | 48650 | 48650 | 48650 | 211 |
| 388 | 20240403 | 125800 | 3859636450 | 48600 | 48550 | 48700 | 48550 | 445 |
| 389 | 20240403 | 125700 | 3837974100 | 48550 | 48550 | 48550 | 48550 | 86 |
| 390 | 20240403 | 125600 | 3833798800 | 48500 | 48600 | 48600 | 48500 | 632 |
| 391 | 20240403 | 125500 | 3803115050 | 48600 | 48600 | 48700 | 48550 | 504 |
| 392 | 20240403 | 125400 | 3778595150 | 48550 | 48550 | 48650 | 48500 | 73 |
| 393 | 20240403 | 125300 | 3775051600 | 48500 | 48500 | 48500 | 48450 | 142 |
| 394 | 20240403 | 125200 | 3768165600 | 48500 | 48500 | 48500 | 48450 | 26 |
| 395 | 20240403 | 125100 | 3766905400 | 48450 | 48500 | 48500 | 48450 | 79 |
| 396 | 20240403 | 125000 | 3763073950 | 48500 | 48500 | 48500 | 48500 | 57 |
| 397 | 20240403 | 124900 | 3760309450 | 48500 | 48500 | 48550 | 48450 | 103 |
| 398 | 20240403 | 124800 | 3755314150 | 48450 | 48500 | 48650 | 48400 | 1438 |
| 399 | 20240403 | 124700 | 3685637250 | 48500 | 48550 | 48650 | 48450 | 984 |
| 400 | 20240403 | 124600 | 3637933150 | 48500 | 48500 | 48550 | 48500 | 351 |
| 401 | 20240403 | 124500 | 3620907150 | 48550 | 48500 | 48550 | 48500 | 389 |
| 402 | 20240403 | 124400 | 3602040400 | 48450 | 48450 | 48450 | 48400 | 335 |
| 403 | 20240403 | 124300 | 3585809850 | 48400 | 48400 | 48400 | 48400 | 266 |
| 404 | 20240403 | 124200 | 3572935450 | 48400 | 48400 | 48450 | 48400 | 117 |
| 405 | 20240403 | 124100 | 3567271750 | 48450 | 48500 | 48500 | 48450 | 455 |
| 406 | 20240403 | 124000 | 3545226900 | 48450 | 48500 | 48550 | 48450 | 232 |
| 407 | 20240403 | 123900 | 3533976000 | 48500 | 48500 | 48500 | 48500 | 13 |
| 408 | 20240403 | 123800 | 3533345500 | 48500 | 48550 | 48550 | 48500 | 102 |
| 409 | 20240403 | 123700 | 3528396100 | 48550 | 48600 | 48600 | 48550 | 19 |
| 410 | 20240403 | 123600 | 3527473350 | 48550 | 48550 | 48600 | 48500 | 134 |
| 411 | 20240403 | 123500 | 3520967650 | 48650 | 48500 | 48650 | 48500 | 193 |
| 412 | 20240403 | 123400 | 3511595300 | 48500 | 48500 | 48500 | 48450 | 68 |
| 413 | 20240403 | 123300 | 3508297400 | 48450 | 48400 | 48500 | 48400 | 50 |
| 414 | 20240403 | 123200 | 3505875650 | 48450 | 48450 | 48500 | 48450 | 93 |
| 415 | 20240403 | 123100 | 3501366250 | 48450 | 48400 | 48450 | 48350 | 237 |
| 416 | 20240403 | 123000 | 3489895650 | 48400 | 48400 | 48400 | 48350 | 57 |
| 417 | 20240403 | 122900 | 3487136900 | 48400 | 48450 | 48450 | 48350 | 86 |
| 418 | 20240403 | 122800 | 3482973850 | 48500 | 48350 | 48500 | 48350 | 267 |
| 419 | 20240403 | 122700 | 3470051050 | 48400 | 48450 | 48450 | 48400 | 484 |
| 420 | 20240403 | 122600 | 3446618050 | 48450 | 48450 | 48450 | 48450 | 82 |
| 421 | 20240403 | 122500 | 3442645150 | 48450 | 48450 | 48450 | 48450 | 34 |
| 422 | 20240403 | 122400 | 3440997850 | 48450 | 48500 | 48500 | 48450 | 52 |
| 423 | 20240403 | 122300 | 3438477250 | 48500 | 48500 | 48500 | 48500 | 15 |
| 424 | 20240403 | 122200 | 3437749750 | 48450 | 48500 | 48500 | 48450 | 114 |
| 425 | 20240403 | 122100 | 3432225900 | 48500 | 48500 | 48500 | 48450 | 56 |
| 426 | 20240403 | 122000 | 3429510300 | 48500 | 48450 | 48500 | 48450 | 31 |
| 427 | 20240403 | 121900 | 3428007300 | 48500 | 48450 | 48550 | 48400 | 795 |
| 428 | 20240403 | 121800 | 3389450650 | 48450 | 48450 | 48450 | 48450 | 116 |
| 429 | 20240403 | 121700 | 3383830450 | 48450 | 48450 | 48450 | 48450 | 33 |
| 430 | 20240403 | 121600 | 3382231600 | 48450 | 48550 | 48550 | 48450 | 515 |
| 431 | 20240403 | 121500 | 3357262700 | 48550 | 48500 | 48600 | 48500 | 474 |
| 432 | 20240403 | 121400 | 3334239800 | 48500 | 48500 | 48550 | 48500 | 92 |
| 433 | 20240403 | 121300 | 3329777000 | 48550 | 48500 | 48550 | 48500 | 30 |
| 434 | 20240403 | 121200 | 3328321850 | 48500 | 48500 | 48550 | 48500 | 281 |
| 435 | 20240403 | 121100 | 3314692650 | 48500 | 48400 | 48600 | 48400 | 1009 |
| 436 | 20240403 | 121000 | 3265715050 | 48400 | 48400 | 48450 | 48400 | 19 |
| 437 | 20240403 | 120900 | 3264794900 | 48400 | 48400 | 48400 | 48400 | 91 |
| 438 | 20240403 | 120800 | 3260390500 | 48400 | 48450 | 48450 | 48400 | 278 |
| 439 | 20240403 | 120700 | 3246921500 | 48500 | 48400 | 48500 | 48400 | 180 |
| 440 | 20240403 | 120600 | 3238208450 | 48400 | 48450 | 48450 | 48400 | 70 |
| 441 | 20240403 | 120500 | 3234818150 | 48450 | 48500 | 48500 | 48400 | 192 |
| 442 | 20240403 | 120400 | 3225510450 | 48550 | 48500 | 48550 | 48500 | 69 |
| 443 | 20240403 | 120300 | 3222161450 | 48550 | 48400 | 48550 | 48400 | 105 |
| 444 | 20240403 | 120200 | 3217068750 | 48400 | 48450 | 48450 | 48400 | 76 |
| 445 | 20240403 | 120100 | 3213390200 | 48400 | 48400 | 48500 | 48350 | 417 |
| 446 | 20240403 | 120000 | 3193174550 | 48400 | 48400 | 48400 | 48400 | 17 |
| 447 | 20240403 | 115900 | 3192351750 | 48400 | 48400 | 48450 | 48400 | 34 |
| 448 | 20240403 | 115800 | 3190705900 | 48400 | 48350 | 48450 | 48350 | 139 |
| 449 | 20240403 | 115700 | 3183979550 | 48400 | 48400 | 48400 | 48350 | 392 |
| 450 | 20240403 | 115600 | 3165011800 | 48400 | 48350 | 48400 | 48300 | 422 |
| 451 | 20240403 | 115500 | 3144603900 | 48350 | 48300 | 48350 | 48300 | 762 |
| 452 | 20240403 | 115400 | 3107774000 | 48300 | 48300 | 48350 | 48300 | 159 |
| 453 | 20240403 | 115300 | 3100092950 | 48300 | 48350 | 48400 | 48300 | 746 |
| 454 | 20240403 | 115200 | 3064036400 | 48350 | 48450 | 48450 | 48350 | 1073 |
| 455 | 20240403 | 115100 | 3012109150 | 48450 | 48650 | 48650 | 48450 | 3390 |
| 456 | 20240403 | 115000 | 2847610500 | 48600 | 48700 | 48700 | 48600 | 810 |
| 457 | 20240403 | 114900 | 2808210250 | 48650 | 48650 | 48700 | 48650 | 40 |
| 458 | 20240403 | 114800 | 2806263000 | 48650 | 48600 | 48650 | 48600 | 184 |
| 459 | 20240403 | 114700 | 2797315650 | 48650 | 48600 | 48650 | 48600 | 31 |
| 460 | 20240403 | 114600 | 2795807950 | 48600 | 48600 | 48600 | 48550 | 155 |
| 461 | 20240403 | 114500 | 2788275050 | 48600 | 48600 | 48600 | 48550 | 258 |
| 462 | 20240403 | 114400 | 2775737100 | 48650 | 48600 | 48650 | 48600 | 27 |
| 463 | 20240403 | 114300 | 2774424600 | 48600 | 48600 | 48650 | 48600 | 51 |
| 464 | 20240403 | 114200 | 2771945950 | 48600 | 48700 | 48700 | 48600 | 101 |
| 465 | 20240403 | 114100 | 2767033100 | 48650 | 48650 | 48650 | 48600 | 483 |
| 466 | 20240403 | 114000 | 2743536200 | 48650 | 48650 | 48700 | 48650 | 447 |
| 467 | 20240403 | 113900 | 2721782150 | 48650 | 48650 | 48700 | 48650 | 10 |
| 468 | 20240403 | 113800 | 2721295600 | 48650 | 48700 | 48700 | 48650 | 81 |
| 469 | 20240403 | 113700 | 2717354000 | 48700 | 48650 | 48750 | 48650 | 114 |
| 470 | 20240403 | 113600 | 2711806950 | 48600 | 48600 | 48650 | 48600 | 121 |
| 471 | 20240403 | 113500 | 2705925900 | 48550 | 48600 | 48600 | 48550 | 271 |
| 472 | 20240403 | 113400 | 2692764550 | 48550 | 48550 | 48600 | 48550 | 233 |
| 473 | 20240403 | 113300 | 2681451550 | 48550 | 48600 | 48600 | 48550 | 30 |
| 474 | 20240403 | 113200 | 2679993800 | 48600 | 48550 | 48600 | 48550 | 139 |
| 475 | 20240403 | 113100 | 2673244050 | 48550 | 48550 | 48600 | 48550 | 118 |
| 476 | 20240403 | 113000 | 2667514700 | 48550 | 48550 | 48600 | 48550 | 143 |
| 477 | 20240403 | 112900 | 2660570250 | 48600 | 48600 | 48650 | 48600 | 134 |
| 478 | 20240403 | 112800 | 2654057400 | 48650 | 48600 | 48650 | 48600 | 318 |
| 479 | 20240403 | 112700 | 2638602550 | 48600 | 48650 | 48650 | 48600 | 606 |
| 480 | 20240403 | 112600 | 2609150450 | 48600 | 48650 | 48700 | 48600 | 328 |
| 481 | 20240403 | 112500 | 2593198450 | 48650 | 48650 | 48650 | 48650 | 228 |
| 482 | 20240403 | 112400 | 2582106250 | 48650 | 48650 | 48700 | 48650 | 37 |
| 483 | 20240403 | 112300 | 2580306000 | 48650 | 48650 | 48700 | 48650 | 74 |
| 484 | 20240403 | 112200 | 2576704900 | 48650 | 48700 | 48700 | 48650 | 115 |
| 485 | 20240403 | 112100 | 2571109650 | 48700 | 48750 | 48750 | 48650 | 140 |
| 486 | 20240403 | 112000 | 2564286800 | 48750 | 48700 | 48750 | 48650 | 80 |
| 487 | 20240403 | 111900 | 2560389750 | 48700 | 48700 | 48700 | 48650 | 7 |
| 488 | 20240403 | 111800 | 2560048950 | 48650 | 48750 | 48800 | 48650 | 234 |
| 489 | 20240403 | 111700 | 2548652050 | 48700 | 48700 | 48750 | 48700 | 97 |
| 490 | 20240403 | 111600 | 2543926300 | 48750 | 48700 | 48750 | 48700 | 48 |
| 491 | 20240403 | 111500 | 2541587600 | 48700 | 48750 | 48800 | 48700 | 255 |
| 492 | 20240403 | 111400 | 2529168050 | 48700 | 48750 | 48750 | 48700 | 288 |
| 493 | 20240403 | 111300 | 2515128450 | 48750 | 48800 | 48800 | 48750 | 57 |
| 494 | 20240403 | 111200 | 2512349250 | 48800 | 48800 | 48850 | 48750 | 152 |
| 495 | 20240403 | 111100 | 2504931650 | 48800 | 48800 | 48900 | 48800 | 901 |
| 496 | 20240403 | 111000 | 2460957900 | 48800 | 48800 | 48850 | 48750 | 101 |
| 497 | 20240403 | 110900 | 2456030450 | 48850 | 48750 | 48900 | 48750 | 60 |
| 498 | 20240403 | 110800 | 2453097850 | 48650 | 48700 | 48750 | 48650 | 325 |
| 499 | 20240403 | 110700 | 2437273000 | 48700 | 48650 | 48700 | 48650 | 426 |
| 500 | 20240403 | 110600 | 2416543900 | 48650 | 48850 | 48850 | 48650 | 835 |
| 501 | 20240403 | 110500 | 2375828050 | 48800 | 48850 | 48850 | 48800 | 263 |
| 502 | 20240403 | 110400 | 2362985200 | 48800 | 48850 | 48900 | 48800 | 346 |
| 503 | 20240403 | 110300 | 2346083650 | 48900 | 48950 | 48950 | 48900 | 379 |
| 504 | 20240403 | 110200 | 2327550300 | 48950 | 48950 | 48950 | 48900 | 316 |
| 505 | 20240403 | 110100 | 2312084850 | 48950 | 49000 | 49000 | 48950 | 275 |
| 506 | 20240403 | 110000 | 2298615850 | 49100 | 48950 | 49100 | 48950 | 83 |
| 507 | 20240403 | 105900 | 2294549900 | 49000 | 49100 | 49100 | 48950 | 2691 |
| 508 | 20240403 | 105800 | 2162602400 | 49100 | 49100 | 49100 | 49050 | 867 |
| 509 | 20240403 | 105700 | 2120033850 | 49100 | 49200 | 49200 | 49100 | 209 |
| 510 | 20240403 | 105600 | 2109763950 | 49200 | 49200 | 49200 | 49200 | 3 |
| 511 | 20240403 | 105500 | 2109616350 | 49200 | 49250 | 49300 | 49200 | 173 |
| 512 | 20240403 | 105400 | 2101101600 | 49250 | 49250 | 49300 | 49250 | 69 |
| 513 | 20240403 | 105300 | 2097702550 | 49200 | 49200 | 49200 | 49200 | 1 |
| 514 | 20240403 | 105200 | 2097653350 | 49200 | 49200 | 49200 | 49200 | 62 |
| 515 | 20240403 | 105100 | 2094602950 | 49200 | 49200 | 49200 | 49200 | 118 |
| 516 | 20240403 | 105000 | 2088797350 | 49200 | 49200 | 49200 | 49150 | 99 |
| 517 | 20240403 | 104900 | 2083927500 | 49200 | 49150 | 49200 | 49100 | 170 |
| 518 | 20240403 | 104800 | 2075571850 | 49100 | 49150 | 49200 | 49100 | 208 |
| 519 | 20240403 | 104700 | 2065348400 | 49200 | 49200 | 49200 | 49200 | 30 |
| 520 | 20240403 | 104600 | 2063872400 | 49250 | 49200 | 49250 | 49150 | 103 |
| 521 | 20240403 | 104500 | 2058806050 | 49200 | 49200 | 49250 | 49150 | 407 |
| 522 | 20240403 | 104400 | 2038786950 | 49200 | 49200 | 49200 | 49200 | 131 |
| 523 | 20240403 | 104300 | 2032341750 | 49200 | 49200 | 49200 | 49200 | 55 |
| 524 | 20240403 | 104200 | 2029635750 | 49250 | 49250 | 49300 | 49250 | 242 |
| 525 | 20240403 | 104100 | 2017716200 | 49250 | 49400 | 49400 | 49250 | 163 |
| 526 | 20240403 | 104000 | 2009675950 | 49400 | 49300 | 49400 | 49250 | 221 |
| 527 | 20240403 | 103900 | 1998775200 | 49300 | 49300 | 49350 | 49250 | 504 |
| 528 | 20240403 | 103800 | 1973930600 | 49300 | 49300 | 49300 | 49300 | 1 |
| 529 | 20240403 | 103700 | 1973881300 | 49300 | 49350 | 49350 | 49300 | 81 |
| 530 | 20240403 | 103600 | 1969887100 | 49350 | 49350 | 49350 | 49350 | 6 |
| 531 | 20240403 | 103500 | 1969591000 | 49250 | 49250 | 49250 | 49250 | 72 |
| 532 | 20240403 | 103400 | 1966045000 | 49400 | 49350 | 49450 | 49200 | 247 |
| 533 | 20240403 | 103300 | 1953852650 | 49400 | 49400 | 49400 | 49400 | 10 |
| 534 | 20240403 | 103200 | 1953358650 | 49150 | 49450 | 49450 | 49150 | 135 |
| 535 | 20240403 | 103100 | 1946716500 | 49450 | 49200 | 49450 | 49100 | 127 |
| 536 | 20240403 | 103000 | 1940474500 | 49200 | 49200 | 49200 | 49150 | 474 |
| 537 | 20240403 | 102900 | 1917157700 | 49200 | 49200 | 49200 | 49100 | 828 |
| 538 | 20240403 | 102800 | 1876487700 | 49150 | 49200 | 49250 | 49150 | 127 |
| 539 | 20240403 | 102700 | 1870239100 | 49200 | 49250 | 49250 | 49200 | 73 |
| 540 | 20240403 | 102600 | 1866647450 | 49250 | 49200 | 49250 | 49200 | 30 |
| 541 | 20240403 | 102500 | 1865171350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 542 | 20240403 | 102400 | 1865171350 | 49200 | 49250 | 49250 | 49200 | 240 |
| 543 | 20240403 | 102300 | 1853357050 | 49250 | 49300 | 49300 | 49250 | 271 |
| 544 | 20240403 | 102200 | 1840007700 | 49300 | 49200 | 49300 | 49200 | 193 |
| 545 | 20240403 | 102100 | 1830502050 | 49200 | 49200 | 49250 | 49200 | 127 |
| 546 | 20240403 | 102000 | 1824251950 | 49200 | 49200 | 49250 | 49200 | 35 |
| 547 | 20240403 | 101900 | 1822529900 | 49200 | 49200 | 49200 | 49150 | 30 |
| 548 | 20240403 | 101800 | 1821053950 | 49200 | 49250 | 49250 | 49200 | 182 |
| 549 | 20240403 | 101700 | 1812097450 | 49250 | 49250 | 49250 | 49250 | 148 |
| 550 | 20240403 | 101600 | 1804808450 | 49300 | 49300 | 49300 | 49300 | 13 |
| 551 | 20240403 | 101500 | 1804167550 | 49250 | 49300 | 49300 | 49250 | 103 |
| 552 | 20240403 | 101400 | 1799090850 | 49250 | 49250 | 49250 | 49250 | 118 |
| 553 | 20240403 | 101300 | 1793279350 | 49250 | 49200 | 49250 | 49200 | 146 |
| 554 | 20240403 | 101200 | 1786094450 | 49200 | 49200 | 49200 | 49200 | 53 |
| 555 | 20240403 | 101100 | 1783486850 | 49250 | 49250 | 49300 | 49250 | 50 |
| 556 | 20240403 | 101000 | 1781023350 | 49300 | 49500 | 49500 | 49300 | 26 |
| 557 | 20240403 | 100900 | 1779739800 | 49500 | 49200 | 49500 | 49150 | 44 |
| 558 | 20240403 | 100800 | 1777567750 | 49200 | 49150 | 49250 | 49150 | 127 |
| 559 | 20240403 | 100700 | 1771319400 | 49100 | 49100 | 49100 | 49050 | 82 |
| 560 | 20240403 | 100600 | 1767296050 | 49100 | 49100 | 49100 | 49100 | 317 |
| 561 | 20240403 | 100500 | 1751731350 | 49050 | 49050 | 49250 | 49050 | 139 |
| 562 | 20240403 | 100400 | 1744896400 | 49200 | 49200 | 49200 | 49000 | 3780 |
| 563 | 20240403 | 100300 | 1559470650 | 49350 | 49200 | 49350 | 49200 | 60 |
| 564 | 20240403 | 100200 | 1556517300 | 49200 | 49200 | 49250 | 49200 | 772 |
| 565 | 20240403 | 100100 | 1518523500 | 49200 | 49250 | 49250 | 49200 | 104 |
| 566 | 20240403 | 100000 | 1513404350 | 49200 | 49200 | 49400 | 49200 | 223 |
| 567 | 20240403 | 095900 | 1502432450 | 49200 | 49300 | 49450 | 49200 | 194 |
| 568 | 20240403 | 095800 | 1492884000 | 49250 | 49200 | 49250 | 49200 | 25 |
| 569 | 20240403 | 095700 | 1491653300 | 49200 | 49200 | 49500 | 49150 | 677 |
| 570 | 20240403 | 095600 | 1458371800 | 49200 | 49350 | 49400 | 49200 | 1305 |
| 571 | 20240403 | 095500 | 1394095450 | 49550 | 49300 | 49600 | 49300 | 124 |
| 572 | 20240403 | 095400 | 1387974150 | 49300 | 49350 | 49350 | 49300 | 139 |
| 573 | 20240403 | 095300 | 1381120950 | 49300 | 49350 | 49400 | 49300 | 320 |
| 574 | 20240403 | 095200 | 1365337500 | 49650 | 49350 | 49650 | 49300 | 164 |
| 575 | 20240403 | 095100 | 1357233000 | 49350 | 49400 | 49400 | 49300 | 70 |
| 576 | 20240403 | 095000 | 1353778500 | 49400 | 49300 | 49450 | 49250 | 185 |
| 577 | 20240403 | 094900 | 1344641750 | 49300 | 49400 | 49400 | 49300 | 555 |
| 578 | 20240403 | 094800 | 1317254650 | 49400 | 49450 | 49450 | 49400 | 338 |
| 579 | 20240403 | 094700 | 1300551850 | 49450 | 49600 | 49600 | 49450 | 1246 |
| 580 | 20240403 | 094600 | 1238876750 | 49500 | 49650 | 49650 | 49500 | 214 |
| 581 | 20240403 | 094500 | 1228270300 | 49650 | 49550 | 49700 | 49550 | 60 |
| 582 | 20240403 | 094400 | 1225292750 | 49550 | 49700 | 49700 | 49500 | 325 |
| 583 | 20240403 | 094300 | 1209183150 | 49650 | 49700 | 49700 | 49600 | 463 |
| 584 | 20240403 | 094200 | 1186197700 | 49700 | 49800 | 49800 | 49700 | 413 |
| 585 | 20240403 | 094100 | 1165652400 | 49800 | 49800 | 49800 | 49750 | 305 |
| 586 | 20240403 | 094000 | 1150469300 | 49850 | 49900 | 49950 | 49850 | 437 |
| 587 | 20240403 | 093900 | 1128671350 | 49900 | 49900 | 49900 | 49900 | 31 |
| 588 | 20240403 | 093800 | 1127124450 | 49900 | 50100 | 50100 | 49900 | 215 |
| 589 | 20240403 | 093700 | 1116368800 | 50000 | 50100 | 50100 | 50000 | 41 |
| 590 | 20240403 | 093600 | 1114315800 | 50100 | 49950 | 50100 | 49950 | 340 |
| 591 | 20240403 | 093500 | 1097293150 | 49750 | 49700 | 50000 | 49700 | 521 |
| 592 | 20240403 | 093400 | 1071305500 | 49700 | 49700 | 49850 | 49700 | 157 |
| 593 | 20240403 | 093300 | 1063501150 | 49700 | 49700 | 49750 | 49700 | 196 |
| 594 | 20240403 | 093200 | 1053759150 | 49700 | 49700 | 49800 | 49650 | 490 |
| 595 | 20240403 | 093100 | 1029388100 | 49700 | 49900 | 49900 | 49700 | 123 |
| 596 | 20240403 | 093000 | 1023271350 | 49900 | 50000 | 50000 | 49800 | 975 |
| 597 | 20240403 | 092900 | 974606550 | 50100 | 50100 | 50100 | 50100 | 39 |
| 598 | 20240403 | 092800 | 972652650 | 50100 | 50000 | 50100 | 50000 | 235 |
| 599 | 20240403 | 092700 | 960879850 | 50000 | 50000 | 50100 | 50000 | 306 |
| 600 | 20240403 | 092600 | 945576750 | 50000 | 50000 | 50000 | 49900 | 138 |
| 601 | 20240403 | 092500 | 938679650 | 50000 | 49800 | 50100 | 49800 | 502 |
| 602 | 20240403 | 092400 | 913608950 | 49800 | 49750 | 49800 | 49700 | 337 |
| 603 | 20240403 | 092300 | 896837050 | 49700 | 49700 | 49700 | 49700 | 67 |
| 604 | 20240403 | 092200 | 893507150 | 49700 | 49550 | 49700 | 49550 | 660 |
| 605 | 20240403 | 092100 | 860777000 | 49550 | 49550 | 49550 | 49500 | 25 |
| 606 | 20240403 | 092000 | 859539150 | 49550 | 49550 | 49550 | 49550 | 306 |
| 607 | 20240403 | 091900 | 844376850 | 49550 | 49300 | 49600 | 49300 | 429 |
| 608 | 20240403 | 091800 | 823140050 | 49200 | 49200 | 49300 | 49150 | 208 |
| 609 | 20240403 | 091700 | 812904950 | 49100 | 49100 | 49150 | 49050 | 512 |
| 610 | 20240403 | 091600 | 787769000 | 49150 | 49150 | 49200 | 49150 | 407 |
| 611 | 20240403 | 091500 | 767759900 | 49200 | 49350 | 49350 | 49200 | 200 |
| 612 | 20240403 | 091400 | 757907050 | 49300 | 49200 | 49400 | 49200 | 234 |
| 613 | 20240403 | 091300 | 746363600 | 49200 | 49050 | 49250 | 49000 | 506 |
| 614 | 20240403 | 091200 | 721534750 | 49000 | 49050 | 49100 | 49000 | 1226 |
| 615 | 20240403 | 091100 | 661401800 | 49050 | 49300 | 49300 | 49050 | 352 |
| 616 | 20240403 | 091000 | 644123300 | 49300 | 49400 | 49400 | 49050 | 551 |
| 617 | 20240403 | 090900 | 617040550 | 49350 | 49150 | 49350 | 49150 | 723 |
| 618 | 20240403 | 090800 | 581473000 | 49200 | 49400 | 49400 | 49150 | 968 |
| 619 | 20240403 | 090700 | 533766600 | 49400 | 49500 | 49500 | 49350 | 616 |
| 620 | 20240403 | 090600 | 503323450 | 49500 | 49500 | 49550 | 49500 | 454 |
| 621 | 20240403 | 090500 | 480843400 | 49800 | 49600 | 49800 | 49500 | 1780 |
| 622 | 20240403 | 090400 | 392571650 | 49550 | 49650 | 49650 | 49550 | 307 |
| 623 | 20240403 | 090300 | 377342850 | 49600 | 49650 | 49650 | 49450 | 222 |
| 624 | 20240403 | 090200 | 366343800 | 49700 | 49550 | 49750 | 49350 | 2188 |
| 625 | 20240403 | 090100 | 258088550 | 49500 | 49700 | 50000 | 49500 | 2763 |
| 626 | 20240403 | 090000 | 120958650 | 49900 | 49700 | 50000 | 49600 | 2432 |