35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 192500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 342878 |
| 3 | 20240403 | 192400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240403 | 192300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240403 | 192200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240403 | 192100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240403 | 192000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240403 | 191900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240403 | 191800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240403 | 191700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240403 | 191600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240403 | 191500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240403 | 191400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240403 | 191300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240403 | 191200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240403 | 191100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240403 | 191000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240403 | 190900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240403 | 190800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240403 | 190700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240403 | 190600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240403 | 190500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240403 | 190400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240403 | 190300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240403 | 190200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240403 | 190100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240403 | 190000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240403 | 185900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240403 | 185800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240403 | 185700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240403 | 185600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240403 | 185500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 342878 |
| 33 | 20240403 | 185400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240403 | 185300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240403 | 185200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240403 | 185100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240403 | 185000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240403 | 184900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240403 | 184800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240403 | 184700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240403 | 184600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240403 | 184500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240403 | 184400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240403 | 184300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240403 | 184200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240403 | 184100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240403 | 184000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240403 | 183900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240403 | 183800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240403 | 183700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240403 | 183600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240403 | 183500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240403 | 183400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240403 | 183300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240403 | 183200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240403 | 183100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240403 | 183000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240403 | 182900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240403 | 182800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240403 | 182700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240403 | 182600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240403 | 182500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 342878 |
| 63 | 20240403 | 182400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240403 | 182300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240403 | 182200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240403 | 182100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240403 | 182000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240403 | 181900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240403 | 181800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240403 | 181700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240403 | 181600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240403 | 181500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240403 | 181400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240403 | 181300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240403 | 181200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240403 | 181100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240403 | 181000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240403 | 180900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240403 | 180800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240403 | 180700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240403 | 180600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240403 | 180500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240403 | 180400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240403 | 180300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240403 | 180200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240403 | 180100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240403 | 180000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240403 | 175900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240403 | 175800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240403 | 175700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240403 | 175600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240403 | 175500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 342878 |
| 93 | 20240403 | 175400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240403 | 175300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240403 | 175200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240403 | 175100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240403 | 175000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240403 | 174900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240403 | 174800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240403 | 174700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240403 | 174600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240403 | 174500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240403 | 174400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240403 | 174300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240403 | 174200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240403 | 174100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240403 | 174000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240403 | 173900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240403 | 173800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240403 | 173700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240403 | 173600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240403 | 173500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240403 | 173400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240403 | 173300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240403 | 173200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240403 | 173100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240403 | 173000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240403 | 172900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240403 | 172800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240403 | 172700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240403 | 172600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240403 | 172500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 342878 |
| 123 | 20240403 | 172400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240403 | 172300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240403 | 172200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240403 | 172100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240403 | 172000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240403 | 171900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240403 | 171800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240403 | 171700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240403 | 171600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240403 | 171500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240403 | 171400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240403 | 171300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240403 | 171200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240403 | 171100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240403 | 171000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240403 | 170900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240403 | 170800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240403 | 170700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240403 | 170600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240403 | 170500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240403 | 170400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240403 | 170300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240403 | 170200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240403 | 170100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240403 | 170000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240403 | 165900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240403 | 165800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240403 | 165700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240403 | 165600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240403 | 165500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 342878 |
| 153 | 20240403 | 165400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240403 | 165300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240403 | 165200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240403 | 165100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240403 | 165000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240403 | 164900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240403 | 164800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240403 | 164700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240403 | 164600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240403 | 164500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240403 | 164400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240403 | 164300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240403 | 164200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240403 | 164100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240403 | 164000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240403 | 163900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240403 | 163800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240403 | 163700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240403 | 163600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240403 | 163500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240403 | 163400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240403 | 163300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240403 | 163200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240403 | 163100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240403 | 163000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240403 | 162900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240403 | 162800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240403 | 162700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240403 | 162600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240403 | 162500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 342878 |
| 183 | 20240403 | 162400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240403 | 162300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240403 | 162200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240403 | 162100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240403 | 162000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240403 | 161900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240403 | 161800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240403 | 161700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240403 | 161600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240403 | 161500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240403 | 161400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240403 | 161300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240403 | 161200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240403 | 161100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240403 | 161000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240403 | 160900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240403 | 160800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240403 | 160700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240403 | 160600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240403 | 160500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240403 | 160400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240403 | 160300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240403 | 160200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240403 | 160100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240403 | 160000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240403 | 155900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240403 | 155800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240403 | 155700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240403 | 155600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240403 | 155500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 342878 |
| 213 | 20240403 | 155400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20240403 | 155300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20240403 | 155200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20240403 | 155100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20240403 | 155000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240403 | 154900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240403 | 154800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240403 | 154700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240403 | 154600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240403 | 154500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240403 | 154400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240403 | 154300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240403 | 154200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240403 | 154100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240403 | 154000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240403 | 153900 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240403 | 153800 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20240403 | 153700 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20240403 | 153600 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20240403 | 153500 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20240403 | 153400 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20240403 | 153300 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20240403 | 153200 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20240403 | 153100 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20240403 | 153000 | 124324870000 | 43500 | 43500 | 43500 | 43500 | 342878 |
| 238 | 20240403 | 152900 | 109409677000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20240403 | 152800 | 109409677000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20240403 | 152700 | 109409677000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20240403 | 152600 | 109409677000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20240403 | 152500 | 109409677000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 243 | 20240403 | 152400 | 109409677000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20240403 | 152300 | 109409677000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20240403 | 152200 | 109409677000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20240403 | 152100 | 109409677000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20240403 | 152000 | 109409677000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20240403 | 151900 | 109409677000 | 43650 | 43650 | 43700 | 43650 | 12544 |
| 249 | 20240403 | 151800 | 108861771450 | 43650 | 43550 | 43700 | 43550 | 35160 |
| 250 | 20240403 | 151700 | 107327926300 | 43550 | 43600 | 43600 | 43550 | 21087 |
| 251 | 20240403 | 151600 | 106409332500 | 43600 | 43550 | 43600 | 43550 | 7048 |
| 252 | 20240403 | 151500 | 106102304550 | 43600 | 43550 | 43600 | 43550 | 10211 |
| 253 | 20240403 | 151400 | 105657542800 | 43600 | 43600 | 43600 | 43550 | 6128 |
| 254 | 20240403 | 151300 | 105390635550 | 43550 | 43600 | 43650 | 43550 | 15807 |
| 255 | 20240403 | 151200 | 104701466200 | 43600 | 43600 | 43650 | 43600 | 17342 |
| 256 | 20240403 | 151100 | 103945305600 | 43600 | 43600 | 43650 | 43600 | 5679 |
| 257 | 20240403 | 151000 | 103697660500 | 43600 | 43700 | 43700 | 43600 | 13836 |
| 258 | 20240403 | 150900 | 103093775400 | 43700 | 43650 | 43700 | 43650 | 2814 |
| 259 | 20240403 | 150800 | 102970912700 | 43700 | 43650 | 43700 | 43650 | 4001 |
| 260 | 20240403 | 150700 | 102796226400 | 43650 | 43700 | 43750 | 43650 | 9767 |
| 261 | 20240403 | 150600 | 102369469150 | 43700 | 43750 | 43750 | 43700 | 10708 |
| 262 | 20240403 | 150500 | 101901491450 | 43700 | 43700 | 43750 | 43700 | 2807 |
| 263 | 20240403 | 150400 | 101778779800 | 43700 | 43700 | 43750 | 43700 | 2472 |
| 264 | 20240403 | 150300 | 101670702650 | 43750 | 43750 | 43750 | 43700 | 2532 |
| 265 | 20240403 | 150200 | 101559974950 | 43750 | 43750 | 43800 | 43750 | 7260 |
| 266 | 20240403 | 150100 | 101242302000 | 43750 | 43750 | 43800 | 43750 | 6289 |
| 267 | 20240403 | 150000 | 100967119200 | 43750 | 43800 | 43800 | 43750 | 3321 |
| 268 | 20240403 | 145900 | 100821716300 | 43750 | 43750 | 43800 | 43750 | 8968 |
| 269 | 20240403 | 145800 | 100429325850 | 43750 | 43800 | 43800 | 43750 | 1716 |
| 270 | 20240403 | 145700 | 100354212050 | 43800 | 43800 | 43800 | 43750 | 2105 |
| 271 | 20240403 | 145600 | 100262064400 | 43750 | 43750 | 43800 | 43750 | 1743 |
| 272 | 20240403 | 145500 | 100185762900 | 43800 | 43850 | 43850 | 43700 | 9230 |
| 273 | 20240403 | 145400 | 99781612450 | 43850 | 43700 | 43850 | 43700 | 23335 |
| 274 | 20240403 | 145300 | 98760223700 | 43700 | 43700 | 43750 | 43700 | 1995 |
| 275 | 20240403 | 145200 | 98672998750 | 43750 | 43800 | 43800 | 43700 | 9572 |
| 276 | 20240403 | 145100 | 98254196950 | 43750 | 43800 | 43800 | 43750 | 1634 |
| 277 | 20240403 | 145000 | 98182667150 | 43750 | 43800 | 43800 | 43750 | 2102 |
| 278 | 20240403 | 144900 | 98090645400 | 43750 | 43750 | 43800 | 43750 | 1839 |
| 279 | 20240403 | 144800 | 98010136200 | 43750 | 43750 | 43800 | 43750 | 2456 |
| 280 | 20240403 | 144700 | 97902650100 | 43750 | 43800 | 43850 | 43750 | 6300 |
| 281 | 20240403 | 144600 | 97626804950 | 43800 | 43900 | 43900 | 43800 | 8789 |
| 282 | 20240403 | 144500 | 97241438950 | 43900 | 43900 | 43900 | 43850 | 2058 |
| 283 | 20240403 | 144400 | 97151143950 | 43900 | 43900 | 43900 | 43850 | 1153 |
| 284 | 20240403 | 144300 | 97100551800 | 43850 | 43850 | 43900 | 43850 | 1319 |
| 285 | 20240403 | 144200 | 97042666250 | 43850 | 43800 | 43900 | 43750 | 17897 |
| 286 | 20240403 | 144100 | 96258337850 | 43800 | 43850 | 43850 | 43800 | 5020 |
| 287 | 20240403 | 144000 | 96038311400 | 43800 | 43900 | 43900 | 43800 | 8793 |
| 288 | 20240403 | 143900 | 95652810500 | 43850 | 43900 | 43900 | 43850 | 3923 |
| 289 | 20240403 | 143800 | 95480733000 | 43850 | 43950 | 43950 | 43850 | 10053 |
| 290 | 20240403 | 143700 | 95039530250 | 43900 | 43950 | 44000 | 43900 | 18819 |
| 291 | 20240403 | 143600 | 94212411250 | 44000 | 44000 | 44000 | 43950 | 2072 |
| 292 | 20240403 | 143500 | 94121289350 | 44000 | 44000 | 44000 | 43950 | 1399 |
| 293 | 20240403 | 143400 | 94059752100 | 44000 | 43950 | 44000 | 43950 | 1875 |
| 294 | 20240403 | 143300 | 93977294750 | 43950 | 44000 | 44000 | 43950 | 1553 |
| 295 | 20240403 | 143200 | 93908991600 | 43950 | 43950 | 44000 | 43950 | 1605 |
| 296 | 20240403 | 143100 | 93838394300 | 43950 | 44000 | 44050 | 43950 | 4649 |
| 297 | 20240403 | 143000 | 93633828900 | 44000 | 43950 | 44050 | 43950 | 8823 |
| 298 | 20240403 | 142900 | 93245633950 | 43950 | 43950 | 44000 | 43950 | 1884 |
| 299 | 20240403 | 142800 | 93162766250 | 43950 | 43950 | 44000 | 43950 | 1838 |
| 300 | 20240403 | 142700 | 93081929000 | 43950 | 43950 | 44000 | 43950 | 1351 |
| 301 | 20240403 | 142600 | 93022517200 | 44000 | 44000 | 44000 | 43950 | 1260 |
| 302 | 20240403 | 142500 | 92967098600 | 44000 | 44000 | 44000 | 43900 | 16431 |
| 303 | 20240403 | 142400 | 92244947100 | 43950 | 43950 | 44000 | 43950 | 1856 |
| 304 | 20240403 | 142300 | 92163311500 | 43950 | 44000 | 44000 | 43950 | 2602 |
| 305 | 20240403 | 142200 | 92048903150 | 43950 | 43950 | 44000 | 43950 | 11739 |
| 306 | 20240403 | 142100 | 91532924850 | 44000 | 44050 | 44050 | 43950 | 14404 |
| 307 | 20240403 | 142000 | 90899075300 | 44050 | 44050 | 44050 | 44000 | 1389 |
| 308 | 20240403 | 141900 | 90837900950 | 44000 | 44000 | 44050 | 44000 | 2562 |
| 309 | 20240403 | 141800 | 90725096900 | 44000 | 44000 | 44050 | 44000 | 1921 |
| 310 | 20240403 | 141700 | 90640520350 | 44050 | 44000 | 44050 | 44000 | 1638 |
| 311 | 20240403 | 141600 | 90568395250 | 44000 | 44000 | 44050 | 44000 | 1215 |
| 312 | 20240403 | 141500 | 90514894100 | 44000 | 44000 | 44050 | 43950 | 17155 |
| 313 | 20240403 | 141400 | 89760041750 | 44000 | 44100 | 44100 | 43950 | 16554 |
| 314 | 20240403 | 141300 | 89031217950 | 44100 | 44100 | 44100 | 44050 | 1897 |
| 315 | 20240403 | 141200 | 88947568750 | 44050 | 44000 | 44100 | 44000 | 8975 |
| 316 | 20240403 | 141100 | 88552227500 | 44000 | 44000 | 44050 | 43950 | 11271 |
| 317 | 20240403 | 141000 | 88056308900 | 43950 | 43950 | 44000 | 43950 | 2259 |
| 318 | 20240403 | 140900 | 87956944250 | 43950 | 43950 | 44000 | 43950 | 3047 |
| 319 | 20240403 | 140800 | 87822903350 | 43950 | 44000 | 44000 | 43950 | 1694 |
| 320 | 20240403 | 140700 | 87748403700 | 43950 | 44000 | 44000 | 43950 | 5560 |
| 321 | 20240403 | 140600 | 87503977300 | 44000 | 44000 | 44000 | 43950 | 2780 |
| 322 | 20240403 | 140500 | 87381694550 | 43950 | 44000 | 44000 | 43950 | 1349 |
| 323 | 20240403 | 140400 | 87322347800 | 44000 | 43950 | 44000 | 43900 | 10043 |
| 324 | 20240403 | 140300 | 86880967550 | 43950 | 43900 | 43950 | 43900 | 1394 |
| 325 | 20240403 | 140200 | 86819727200 | 43950 | 44000 | 44000 | 43900 | 8074 |
| 326 | 20240403 | 140100 | 86464894000 | 43950 | 44050 | 44050 | 43950 | 8803 |
| 327 | 20240403 | 140000 | 86077482850 | 44050 | 44050 | 44050 | 44000 | 1524 |
| 328 | 20240403 | 135900 | 86010354650 | 44050 | 43950 | 44050 | 43950 | 11141 |
| 329 | 20240403 | 135800 | 85520105900 | 43950 | 43950 | 44000 | 43950 | 912 |
| 330 | 20240403 | 135700 | 85479995500 | 43950 | 43950 | 44000 | 43900 | 11830 |
| 331 | 20240403 | 135600 | 84960019150 | 43900 | 43950 | 43950 | 43900 | 2248 |
| 332 | 20240403 | 135500 | 84861230500 | 43950 | 43900 | 44000 | 43900 | 7786 |
| 333 | 20240403 | 135400 | 84519034850 | 43900 | 43950 | 43950 | 43900 | 3637 |
| 334 | 20240403 | 135300 | 84359198000 | 43950 | 43950 | 43950 | 43900 | 2956 |
| 335 | 20240403 | 135200 | 84229294150 | 43950 | 43950 | 43950 | 43900 | 2787 |
| 336 | 20240403 | 135100 | 84106815050 | 43950 | 43950 | 43950 | 43900 | 6478 |
| 337 | 20240403 | 135000 | 83822113200 | 43900 | 43950 | 43950 | 43850 | 3968 |
| 338 | 20240403 | 134900 | 83647835350 | 43950 | 43900 | 43950 | 43850 | 8026 |
| 339 | 20240403 | 134800 | 83295454900 | 43850 | 43900 | 43900 | 43850 | 1873 |
| 340 | 20240403 | 134700 | 83213235800 | 43900 | 43900 | 43900 | 43850 | 1623 |
| 341 | 20240403 | 134600 | 83142024650 | 43900 | 43850 | 43950 | 43850 | 11167 |
| 342 | 20240403 | 134500 | 82651794000 | 43850 | 43900 | 43900 | 43850 | 1921 |
| 343 | 20240403 | 134400 | 82567495900 | 43900 | 43850 | 43900 | 43850 | 1568 |
| 344 | 20240403 | 134300 | 82498689100 | 43850 | 43900 | 43900 | 43850 | 1136 |
| 345 | 20240403 | 134200 | 82448834600 | 43900 | 43850 | 43900 | 43850 | 4090 |
| 346 | 20240403 | 134100 | 82269295700 | 43900 | 43850 | 44000 | 43850 | 23624 |
| 347 | 20240403 | 134000 | 81232027200 | 43850 | 43850 | 43900 | 43850 | 1015 |
| 348 | 20240403 | 133900 | 81187472650 | 43900 | 43900 | 43950 | 43850 | 3035 |
| 349 | 20240403 | 133800 | 81054240050 | 43900 | 44000 | 44000 | 43900 | 9031 |
| 350 | 20240403 | 133700 | 80657281250 | 44000 | 43950 | 44000 | 43900 | 5551 |
| 351 | 20240403 | 133600 | 80413274000 | 43950 | 43950 | 44000 | 43950 | 5132 |
| 352 | 20240403 | 133500 | 80187653000 | 43950 | 43950 | 44000 | 43950 | 2268 |
| 353 | 20240403 | 133400 | 80087869850 | 44000 | 43950 | 44000 | 43900 | 8806 |
| 354 | 20240403 | 133300 | 79700807400 | 43950 | 43900 | 43950 | 43900 | 1913 |
| 355 | 20240403 | 133200 | 79616758700 | 43900 | 43850 | 43950 | 43850 | 18791 |
| 356 | 20240403 | 133100 | 78791527550 | 43900 | 43850 | 43900 | 43850 | 1411 |
| 357 | 20240403 | 133000 | 78729594700 | 43850 | 43850 | 43900 | 43850 | 2022 |
| 358 | 20240403 | 132900 | 78640889050 | 43900 | 43900 | 43900 | 43850 | 2055 |
| 359 | 20240403 | 132800 | 78550707900 | 43900 | 43950 | 43950 | 43850 | 2132 |
| 360 | 20240403 | 132700 | 78457089050 | 43900 | 43800 | 43900 | 43800 | 14520 |
| 361 | 20240403 | 132600 | 77820022000 | 43800 | 43850 | 43850 | 43800 | 2795 |
| 362 | 20240403 | 132500 | 77697485250 | 43800 | 43850 | 43850 | 43800 | 1446 |
| 363 | 20240403 | 132400 | 77634099950 | 43850 | 43850 | 43850 | 43800 | 1404 |
| 364 | 20240403 | 132300 | 77572561450 | 43800 | 43850 | 43900 | 43800 | 4109 |
| 365 | 20240403 | 132200 | 77392430250 | 43850 | 43800 | 43900 | 43800 | 7171 |
| 366 | 20240403 | 132100 | 77077924750 | 43850 | 43750 | 43850 | 43750 | 7628 |
| 367 | 20240403 | 132000 | 76743796950 | 43800 | 43800 | 43800 | 43750 | 4473 |
| 368 | 20240403 | 131900 | 76547883300 | 43750 | 43700 | 43800 | 43700 | 3825 |
| 369 | 20240403 | 131800 | 76380531900 | 43750 | 43700 | 43750 | 43700 | 5740 |
| 370 | 20240403 | 131700 | 76129413000 | 43700 | 43750 | 43800 | 43700 | 9062 |
| 371 | 20240403 | 131600 | 75733112800 | 43800 | 43800 | 43800 | 43750 | 1823 |
| 372 | 20240403 | 131500 | 75653297700 | 43800 | 43800 | 43800 | 43750 | 4504 |
| 373 | 20240403 | 131400 | 75456161250 | 43750 | 43750 | 43800 | 43750 | 12673 |
| 374 | 20240403 | 131300 | 74901612050 | 43750 | 43750 | 43800 | 43750 | 2574 |
| 375 | 20240403 | 131200 | 74788894000 | 43750 | 43750 | 43850 | 43700 | 10607 |
| 376 | 20240403 | 131100 | 74324471350 | 43750 | 43700 | 43750 | 43700 | 2657 |
| 377 | 20240403 | 131000 | 74208267400 | 43750 | 43650 | 43750 | 43600 | 16249 |
| 378 | 20240403 | 130900 | 73498844400 | 43650 | 43600 | 43650 | 43600 | 3579 |
| 379 | 20240403 | 130800 | 73342623000 | 43600 | 43600 | 43650 | 43600 | 1991 |
| 380 | 20240403 | 130700 | 73255757800 | 43600 | 43600 | 43650 | 43600 | 1767 |
| 381 | 20240403 | 130600 | 73178651700 | 43600 | 43600 | 43650 | 43600 | 1401 |
| 382 | 20240403 | 130500 | 73117511650 | 43650 | 43700 | 43700 | 43600 | 6493 |
| 383 | 20240403 | 130400 | 72834158300 | 43700 | 43550 | 43700 | 43550 | 8973 |
| 384 | 20240403 | 130300 | 72442679700 | 43550 | 43500 | 43600 | 43500 | 5986 |
| 385 | 20240403 | 130200 | 72181949500 | 43550 | 43500 | 43550 | 43500 | 1742 |
| 386 | 20240403 | 130100 | 72106086750 | 43550 | 43450 | 43550 | 43450 | 15076 |
| 387 | 20240403 | 130000 | 71450171300 | 43450 | 43500 | 43500 | 43450 | 1042 |
| 388 | 20240403 | 125900 | 71404865300 | 43500 | 43450 | 43500 | 43450 | 522 |
| 389 | 20240403 | 125800 | 71382161950 | 43500 | 43400 | 43500 | 43400 | 2992 |
| 390 | 20240403 | 125700 | 71252151850 | 43400 | 43350 | 43450 | 43350 | 7950 |
| 391 | 20240403 | 125600 | 70907042150 | 43400 | 43350 | 43400 | 43300 | 8083 |
| 392 | 20240403 | 125500 | 70556666550 | 43350 | 43400 | 43400 | 43300 | 16035 |
| 393 | 20240403 | 125400 | 69861483150 | 43400 | 43450 | 43450 | 43350 | 5163 |
| 394 | 20240403 | 125300 | 69637391700 | 43400 | 43400 | 43450 | 43400 | 2562 |
| 395 | 20240403 | 125200 | 69526179700 | 43400 | 43450 | 43450 | 43400 | 4487 |
| 396 | 20240403 | 125100 | 69331431300 | 43450 | 43500 | 43500 | 43400 | 2227 |
| 397 | 20240403 | 125000 | 69234669500 | 43450 | 43450 | 43500 | 43450 | 1523 |
| 398 | 20240403 | 124900 | 69168474650 | 43450 | 43450 | 43500 | 43450 | 2400 |
| 399 | 20240403 | 124800 | 69064183100 | 43450 | 43500 | 43500 | 43450 | 11042 |
| 400 | 20240403 | 124700 | 68584051550 | 43450 | 43450 | 43500 | 43450 | 2087 |
| 401 | 20240403 | 124600 | 68493350200 | 43450 | 43450 | 43500 | 43450 | 1923 |
| 402 | 20240403 | 124500 | 68409746550 | 43450 | 43450 | 43500 | 43450 | 3290 |
| 403 | 20240403 | 124400 | 68266779850 | 43450 | 43450 | 43500 | 43450 | 1377 |
| 404 | 20240403 | 124300 | 68206933650 | 43450 | 43450 | 43500 | 43450 | 1875 |
| 405 | 20240403 | 124200 | 68125441650 | 43450 | 43450 | 43500 | 43450 | 4297 |
| 406 | 20240403 | 124100 | 67938721900 | 43500 | 43450 | 43500 | 43450 | 1177 |
| 407 | 20240403 | 124000 | 67887551850 | 43450 | 43450 | 43500 | 43450 | 1295 |
| 408 | 20240403 | 123900 | 67831245200 | 43450 | 43450 | 43500 | 43450 | 1271 |
| 409 | 20240403 | 123800 | 67775983800 | 43500 | 43450 | 43500 | 43450 | 1964 |
| 410 | 20240403 | 123700 | 67690611500 | 43450 | 43450 | 43500 | 43450 | 845 |
| 411 | 20240403 | 123600 | 67653882250 | 43450 | 43500 | 43500 | 43450 | 1469 |
| 412 | 20240403 | 123500 | 67590006400 | 43500 | 43500 | 43500 | 43450 | 5649 |
| 413 | 20240403 | 123400 | 67344526750 | 43500 | 43450 | 43500 | 43450 | 724 |
| 414 | 20240403 | 123300 | 67313047000 | 43450 | 43450 | 43500 | 43450 | 1405 |
| 415 | 20240403 | 123200 | 67251967900 | 43450 | 43500 | 43500 | 43450 | 2120 |
| 416 | 20240403 | 123100 | 67159788050 | 43450 | 43450 | 43500 | 43400 | 4948 |
| 417 | 20240403 | 123000 | 66944802700 | 43400 | 43400 | 43450 | 43400 | 771 |
| 418 | 20240403 | 122900 | 66911325850 | 43400 | 43400 | 43450 | 43400 | 1913 |
| 419 | 20240403 | 122800 | 66828217150 | 43400 | 43450 | 43450 | 43400 | 1078 |
| 420 | 20240403 | 122700 | 66781412100 | 43450 | 43400 | 43450 | 43400 | 4886 |
| 421 | 20240403 | 122600 | 66569269350 | 43400 | 43400 | 43450 | 43350 | 4842 |
| 422 | 20240403 | 122500 | 66359130050 | 43450 | 43450 | 43450 | 43400 | 1347 |
| 423 | 20240403 | 122400 | 66300640250 | 43450 | 43400 | 43450 | 43350 | 2754 |
| 424 | 20240403 | 122300 | 66181099350 | 43450 | 43450 | 43450 | 43400 | 650 |
| 425 | 20240403 | 122200 | 66152860150 | 43450 | 43400 | 43450 | 43350 | 3945 |
| 426 | 20240403 | 122100 | 65981635050 | 43400 | 43400 | 43400 | 43350 | 2258 |
| 427 | 20240403 | 122000 | 65883641900 | 43400 | 43400 | 43450 | 43350 | 5175 |
| 428 | 20240403 | 121900 | 65659051400 | 43450 | 43400 | 43450 | 43350 | 3350 |
| 429 | 20240403 | 121800 | 65513627250 | 43400 | 43350 | 43400 | 43350 | 5333 |
| 430 | 20240403 | 121700 | 65282179900 | 43400 | 43400 | 43450 | 43350 | 4358 |
| 431 | 20240403 | 121600 | 65093031600 | 43400 | 43400 | 43450 | 43400 | 5199 |
| 432 | 20240403 | 121500 | 64867327050 | 43450 | 43450 | 43450 | 43400 | 1555 |
| 433 | 20240403 | 121400 | 64799789100 | 43400 | 43500 | 43500 | 43400 | 1645 |
| 434 | 20240403 | 121300 | 64728288900 | 43500 | 43450 | 43500 | 43450 | 1344 |
| 435 | 20240403 | 121200 | 64669850450 | 43500 | 43400 | 43500 | 43400 | 4820 |
| 436 | 20240403 | 121100 | 64460411250 | 43400 | 43450 | 43450 | 43400 | 1373 |
| 437 | 20240403 | 121000 | 64400762500 | 43400 | 43450 | 43450 | 43400 | 596 |
| 438 | 20240403 | 120900 | 64374882550 | 43450 | 43400 | 43450 | 43400 | 6518 |
| 439 | 20240403 | 120800 | 64091988400 | 43400 | 43400 | 43400 | 43350 | 1056 |
| 440 | 20240403 | 120700 | 64046172700 | 43400 | 43400 | 43450 | 43350 | 5234 |
| 441 | 20240403 | 120600 | 63819005400 | 43400 | 43500 | 43500 | 43400 | 2037 |
| 442 | 20240403 | 120500 | 63730516950 | 43450 | 43450 | 43500 | 43450 | 1428 |
| 443 | 20240403 | 120400 | 63668449150 | 43500 | 43450 | 43500 | 43450 | 2103 |
| 444 | 20240403 | 120300 | 63577055550 | 43400 | 43450 | 43450 | 43400 | 936 |
| 445 | 20240403 | 120200 | 63536411250 | 43450 | 43350 | 43450 | 43350 | 4027 |
| 446 | 20240403 | 120100 | 63361627700 | 43400 | 43350 | 43400 | 43350 | 10482 |
| 447 | 20240403 | 120000 | 62906717950 | 43350 | 43400 | 43400 | 43350 | 960 |
| 448 | 20240403 | 115900 | 62865087400 | 43400 | 43450 | 43450 | 43350 | 5644 |
| 449 | 20240403 | 115800 | 62620149850 | 43400 | 43450 | 43450 | 43400 | 1163 |
| 450 | 20240403 | 115700 | 62569653150 | 43450 | 43450 | 43450 | 43400 | 1624 |
| 451 | 20240403 | 115600 | 62499118700 | 43400 | 43450 | 43450 | 43400 | 1192 |
| 452 | 20240403 | 115500 | 62447362100 | 43450 | 43400 | 43450 | 43400 | 852 |
| 453 | 20240403 | 115400 | 62410349600 | 43450 | 43400 | 43450 | 43350 | 8319 |
| 454 | 20240403 | 115300 | 62049301500 | 43400 | 43350 | 43400 | 43350 | 1492 |
| 455 | 20240403 | 115200 | 61984602000 | 43350 | 43350 | 43400 | 43350 | 2415 |
| 456 | 20240403 | 115100 | 61879887300 | 43350 | 43400 | 43450 | 43350 | 8048 |
| 457 | 20240403 | 115000 | 61530590850 | 43400 | 43450 | 43450 | 43400 | 3938 |
| 458 | 20240403 | 114900 | 61359494200 | 43450 | 43400 | 43450 | 43350 | 12185 |
| 459 | 20240403 | 114800 | 60830623100 | 43350 | 43350 | 43400 | 43350 | 2551 |
| 460 | 20240403 | 114700 | 60719921650 | 43400 | 43400 | 43450 | 43400 | 5729 |
| 461 | 20240403 | 114600 | 60471264050 | 43400 | 43400 | 43450 | 43400 | 1410 |
| 462 | 20240403 | 114500 | 60410052800 | 43400 | 43400 | 43450 | 43400 | 1609 |
| 463 | 20240403 | 114400 | 60340211850 | 43400 | 43450 | 43450 | 43400 | 10656 |
| 464 | 20240403 | 114300 | 59877696750 | 43450 | 43400 | 43450 | 43400 | 2230 |
| 465 | 20240403 | 114200 | 59780882550 | 43400 | 43450 | 43450 | 43400 | 2130 |
| 466 | 20240403 | 114100 | 59688393250 | 43450 | 43450 | 43450 | 43400 | 1437 |
| 467 | 20240403 | 114000 | 59625969350 | 43450 | 43550 | 43550 | 43400 | 13340 |
| 468 | 20240403 | 113900 | 59046118750 | 43550 | 43500 | 43550 | 43500 | 3654 |
| 469 | 20240403 | 113800 | 58887136700 | 43500 | 43550 | 43600 | 43500 | 4887 |
| 470 | 20240403 | 113700 | 58674446000 | 43550 | 43600 | 43600 | 43550 | 3809 |
| 471 | 20240403 | 113600 | 58508540000 | 43550 | 43550 | 43600 | 43500 | 8148 |
| 472 | 20240403 | 113500 | 58153714750 | 43550 | 43600 | 43600 | 43550 | 4037 |
| 473 | 20240403 | 113400 | 57977868350 | 43550 | 43500 | 43650 | 43450 | 22346 |
| 474 | 20240403 | 113300 | 57005043100 | 43450 | 43550 | 43600 | 43450 | 21672 |
| 475 | 20240403 | 113200 | 56062000100 | 43550 | 43600 | 43600 | 43550 | 4719 |
| 476 | 20240403 | 113100 | 55856439950 | 43550 | 43550 | 43600 | 43550 | 4451 |
| 477 | 20240403 | 113000 | 55662575450 | 43550 | 43600 | 43650 | 43550 | 3184 |
| 478 | 20240403 | 112900 | 55523842500 | 43600 | 43600 | 43650 | 43600 | 4367 |
| 479 | 20240403 | 112800 | 55333413500 | 43600 | 43700 | 43700 | 43600 | 3654 |
| 480 | 20240403 | 112700 | 55174072750 | 43650 | 43650 | 43700 | 43650 | 2648 |
| 481 | 20240403 | 112600 | 55058445500 | 43700 | 43550 | 43700 | 43550 | 11847 |
| 482 | 20240403 | 112500 | 54541491450 | 43550 | 43600 | 43650 | 43550 | 6701 |
| 483 | 20240403 | 112400 | 54249352700 | 43600 | 43650 | 43650 | 43600 | 3726 |
| 484 | 20240403 | 112300 | 54086861800 | 43600 | 43650 | 43650 | 43600 | 5443 |
| 485 | 20240403 | 112200 | 53849520000 | 43650 | 43650 | 43700 | 43600 | 5236 |
| 486 | 20240403 | 112100 | 53621005700 | 43650 | 43700 | 43700 | 43650 | 6237 |
| 487 | 20240403 | 112000 | 53348616350 | 43650 | 43700 | 43700 | 43650 | 6343 |
| 488 | 20240403 | 111900 | 53071707850 | 43650 | 43750 | 43750 | 43650 | 3677 |
| 489 | 20240403 | 111800 | 52911122400 | 43700 | 43600 | 43750 | 43600 | 13033 |
| 490 | 20240403 | 111700 | 52341999200 | 43600 | 43750 | 43750 | 43600 | 4359 |
| 491 | 20240403 | 111600 | 52151726700 | 43700 | 43750 | 43750 | 43650 | 4793 |
| 492 | 20240403 | 111500 | 51942285250 | 43700 | 43750 | 43800 | 43700 | 4871 |
| 493 | 20240403 | 111400 | 51729293400 | 43750 | 43800 | 43850 | 43750 | 4330 |
| 494 | 20240403 | 111300 | 51539759200 | 43800 | 43700 | 43850 | 43700 | 10660 |
| 495 | 20240403 | 111200 | 51073379350 | 43700 | 43700 | 43750 | 43700 | 6323 |
| 496 | 20240403 | 111100 | 50797027100 | 43700 | 43700 | 43750 | 43700 | 4704 |
| 497 | 20240403 | 111000 | 50591438900 | 43800 | 43800 | 43800 | 43700 | 7401 |
| 498 | 20240403 | 110900 | 50267670500 | 43800 | 43800 | 43850 | 43750 | 8848 |
| 499 | 20240403 | 110800 | 49880278550 | 43800 | 43600 | 43800 | 43600 | 15762 |
| 500 | 20240403 | 110700 | 49191413550 | 43650 | 43650 | 43700 | 43600 | 4747 |
| 501 | 20240403 | 110600 | 48984282000 | 43650 | 43650 | 43800 | 43650 | 10680 |
| 502 | 20240403 | 110500 | 48517483550 | 43650 | 43750 | 43750 | 43650 | 4893 |
| 503 | 20240403 | 110400 | 48303744250 | 43700 | 43700 | 43750 | 43700 | 4872 |
| 504 | 20240403 | 110300 | 48090824000 | 43700 | 43700 | 43750 | 43700 | 6569 |
| 505 | 20240403 | 110200 | 47803689800 | 43700 | 43700 | 43750 | 43700 | 8773 |
| 506 | 20240403 | 110100 | 47420291700 | 43700 | 43750 | 43800 | 43700 | 3182 |
| 507 | 20240403 | 110000 | 47281100700 | 43750 | 43800 | 43850 | 43700 | 30087 |
| 508 | 20240403 | 105900 | 45963649550 | 43750 | 43700 | 43800 | 43700 | 7502 |
| 509 | 20240403 | 105800 | 45635493350 | 43700 | 43750 | 43800 | 43700 | 5520 |
| 510 | 20240403 | 105700 | 45394040500 | 43800 | 43800 | 43850 | 43750 | 7837 |
| 511 | 20240403 | 105600 | 45050866900 | 43800 | 43900 | 43900 | 43800 | 5453 |
| 512 | 20240403 | 105500 | 44811730950 | 43850 | 43800 | 43900 | 43800 | 8933 |
| 513 | 20240403 | 105400 | 44420191450 | 43800 | 43650 | 43850 | 43650 | 14954 |
| 514 | 20240403 | 105300 | 43765989700 | 43650 | 43750 | 43750 | 43650 | 32980 |
| 515 | 20240403 | 105200 | 42325396200 | 43700 | 43800 | 43800 | 43700 | 7664 |
| 516 | 20240403 | 105100 | 41990095900 | 43800 | 43700 | 43800 | 43700 | 11407 |
| 517 | 20240403 | 105000 | 41491194300 | 43700 | 43750 | 43800 | 43700 | 8566 |
| 518 | 20240403 | 104900 | 41116754450 | 43750 | 43650 | 43800 | 43600 | 36420 |
| 519 | 20240403 | 104800 | 39525489550 | 43700 | 43750 | 43750 | 43650 | 12871 |
| 520 | 20240403 | 104700 | 38963178200 | 43750 | 43800 | 43850 | 43700 | 7792 |
| 521 | 20240403 | 104600 | 38622306350 | 43800 | 43850 | 43850 | 43800 | 6306 |
| 522 | 20240403 | 104500 | 38346084300 | 43850 | 43800 | 43850 | 43800 | 2016 |
| 523 | 20240403 | 104400 | 38257726850 | 43850 | 43750 | 43850 | 43700 | 15418 |
| 524 | 20240403 | 104300 | 37582957350 | 43700 | 43700 | 43750 | 43700 | 1886 |
| 525 | 20240403 | 104200 | 37500513450 | 43750 | 43750 | 43750 | 43700 | 1234 |
| 526 | 20240403 | 104100 | 37446568050 | 43700 | 43800 | 43800 | 43700 | 3940 |
| 527 | 20240403 | 104000 | 37274234050 | 43800 | 43800 | 43800 | 43750 | 4408 |
| 528 | 20240403 | 103900 | 37081353900 | 43750 | 43750 | 43800 | 43700 | 9242 |
| 529 | 20240403 | 103800 | 36677020500 | 43700 | 43750 | 43850 | 43700 | 12610 |
| 530 | 20240403 | 103700 | 36125108750 | 43750 | 43800 | 43800 | 43650 | 13570 |
| 531 | 20240403 | 103600 | 35531742000 | 43800 | 43800 | 43800 | 43750 | 2085 |
| 532 | 20240403 | 103500 | 35440483600 | 43750 | 43900 | 43900 | 43750 | 15427 |
| 533 | 20240403 | 103400 | 34764363900 | 43900 | 43900 | 43900 | 43850 | 8826 |
| 534 | 20240403 | 103300 | 34377131300 | 43850 | 43900 | 43900 | 43850 | 5609 |
| 535 | 20240403 | 103200 | 34130972950 | 43900 | 43950 | 43950 | 43850 | 13376 |
| 536 | 20240403 | 103100 | 33543811650 | 43950 | 43950 | 44000 | 43900 | 2193 |
| 537 | 20240403 | 103000 | 33447446100 | 43950 | 43950 | 44000 | 43950 | 1307 |
| 538 | 20240403 | 102900 | 33389993650 | 44000 | 43950 | 44000 | 43950 | 6378 |
| 539 | 20240403 | 102800 | 33109658900 | 43950 | 43950 | 44000 | 43950 | 2047 |
| 540 | 20240403 | 102700 | 33019685000 | 43950 | 43950 | 44000 | 43900 | 5902 |
| 541 | 20240403 | 102600 | 32760275650 | 43900 | 44000 | 44000 | 43900 | 5838 |
| 542 | 20240403 | 102500 | 32503701500 | 43950 | 44000 | 44000 | 43950 | 1504 |
| 543 | 20240403 | 102400 | 32437590550 | 43950 | 44050 | 44050 | 43950 | 4100 |
| 544 | 20240403 | 102300 | 32257175550 | 44050 | 44000 | 44050 | 43950 | 13860 |
| 545 | 20240403 | 102200 | 31647047550 | 44000 | 44000 | 44050 | 44000 | 5765 |
| 546 | 20240403 | 102100 | 31393377550 | 44000 | 44000 | 44050 | 44000 | 5687 |
| 547 | 20240403 | 102000 | 31143128700 | 44000 | 44000 | 44050 | 44000 | 3738 |
| 548 | 20240403 | 101900 | 30978640450 | 44000 | 44050 | 44050 | 44000 | 5044 |
| 549 | 20240403 | 101800 | 30756697600 | 44050 | 44000 | 44050 | 44000 | 4818 |
| 550 | 20240403 | 101700 | 30544696950 | 44000 | 44100 | 44150 | 44000 | 5149 |
| 551 | 20240403 | 101600 | 30317940200 | 44100 | 44100 | 44150 | 44100 | 5213 |
| 552 | 20240403 | 101500 | 30088040350 | 44100 | 44100 | 44150 | 44100 | 2634 |
| 553 | 20240403 | 101400 | 29971860250 | 44150 | 44100 | 44150 | 44100 | 3965 |
| 554 | 20240403 | 101300 | 29796971150 | 44150 | 43950 | 44200 | 43950 | 27581 |
| 555 | 20240403 | 101200 | 28581740900 | 44000 | 44000 | 44000 | 43950 | 2258 |
| 556 | 20240403 | 101100 | 28482497450 | 44000 | 44050 | 44050 | 43950 | 10949 |
| 557 | 20240403 | 101000 | 28000772550 | 44100 | 43950 | 44100 | 43950 | 34452 |
| 558 | 20240403 | 100900 | 26484640800 | 43950 | 43900 | 44000 | 43850 | 12855 |
| 559 | 20240403 | 100800 | 25920195650 | 43850 | 43950 | 43950 | 43850 | 5222 |
| 560 | 20240403 | 100700 | 25690904500 | 43900 | 43900 | 43950 | 43900 | 3271 |
| 561 | 20240403 | 100600 | 25547294300 | 43950 | 44000 | 44000 | 43900 | 6309 |
| 562 | 20240403 | 100500 | 25270069050 | 44000 | 43950 | 44000 | 43950 | 2206 |
| 563 | 20240403 | 100400 | 25173091150 | 44000 | 44000 | 44050 | 43950 | 12865 |
| 564 | 20240403 | 100300 | 24606968150 | 44000 | 44000 | 44050 | 44000 | 12415 |
| 565 | 20240403 | 100200 | 24060682000 | 44050 | 44050 | 44100 | 44000 | 20962 |
| 566 | 20240403 | 100100 | 23137308950 | 44100 | 44100 | 44100 | 44050 | 3880 |
| 567 | 20240403 | 100000 | 22966349100 | 44050 | 44200 | 44200 | 44050 | 10232 |
| 568 | 20240403 | 095900 | 22514940500 | 44150 | 44200 | 44250 | 44150 | 12397 |
| 569 | 20240403 | 095800 | 21967010300 | 44200 | 44350 | 44350 | 44200 | 30995 |
| 570 | 20240403 | 095700 | 20595678600 | 44300 | 44350 | 44350 | 44300 | 3173 |
| 571 | 20240403 | 095600 | 20455054550 | 44300 | 44350 | 44350 | 44300 | 2532 |
| 572 | 20240403 | 095500 | 20342816050 | 44350 | 44350 | 44350 | 44300 | 1964 |
| 573 | 20240403 | 095400 | 20255744500 | 44300 | 44400 | 44400 | 44300 | 1902 |
| 574 | 20240403 | 095300 | 20171396150 | 44350 | 44400 | 44400 | 44350 | 2395 |
| 575 | 20240403 | 095200 | 20065120050 | 44400 | 44400 | 44400 | 44350 | 2006 |
| 576 | 20240403 | 095100 | 19976101400 | 44350 | 44400 | 44400 | 44350 | 1786 |
| 577 | 20240403 | 095000 | 19896832950 | 44400 | 44350 | 44450 | 44300 | 14355 |
| 578 | 20240403 | 094900 | 19259745100 | 44300 | 44350 | 44350 | 44300 | 7306 |
| 579 | 20240403 | 094800 | 18935933150 | 44300 | 44350 | 44350 | 44300 | 4188 |
| 580 | 20240403 | 094700 | 18750335250 | 44350 | 44350 | 44350 | 44300 | 2524 |
| 581 | 20240403 | 094600 | 18638459100 | 44300 | 44350 | 44350 | 44300 | 2022 |
| 582 | 20240403 | 094500 | 18548833750 | 44300 | 44350 | 44350 | 44300 | 1987 |
| 583 | 20240403 | 094400 | 18460739650 | 44350 | 44350 | 44350 | 44300 | 2783 |
| 584 | 20240403 | 094300 | 18337381800 | 44350 | 44350 | 44350 | 44300 | 3022 |
| 585 | 20240403 | 094200 | 18203388450 | 44350 | 44350 | 44350 | 44300 | 2450 |
| 586 | 20240403 | 094100 | 18094768100 | 44350 | 44350 | 44350 | 44300 | 2510 |
| 587 | 20240403 | 094000 | 17983475650 | 44350 | 44250 | 44350 | 44200 | 9186 |
| 588 | 20240403 | 093900 | 17576736600 | 44200 | 44300 | 44300 | 44200 | 5057 |
| 589 | 20240403 | 093800 | 17352908700 | 44300 | 44250 | 44300 | 44250 | 5516 |
| 590 | 20240403 | 093700 | 17108758550 | 44250 | 44250 | 44300 | 44200 | 5802 |
| 591 | 20240403 | 093600 | 16851984450 | 44200 | 44300 | 44350 | 44200 | 5069 |
| 592 | 20240403 | 093500 | 16627657150 | 44300 | 44300 | 44350 | 44300 | 1790 |
| 593 | 20240403 | 093400 | 16548350700 | 44300 | 44300 | 44400 | 44300 | 8911 |
| 594 | 20240403 | 093300 | 16153136850 | 44300 | 44350 | 44400 | 44300 | 3732 |
| 595 | 20240403 | 093200 | 15987736400 | 44400 | 44450 | 44450 | 44350 | 3211 |
| 596 | 20240403 | 093100 | 15845158850 | 44400 | 44400 | 44500 | 44400 | 8083 |
| 597 | 20240403 | 093000 | 15485886650 | 44400 | 44350 | 44450 | 44350 | 12947 |
| 598 | 20240403 | 092900 | 14911028300 | 44350 | 44300 | 44350 | 44200 | 16002 |
| 599 | 20240403 | 092800 | 14202616750 | 44300 | 44300 | 44300 | 44250 | 2891 |
| 600 | 20240403 | 092700 | 14074660750 | 44300 | 44350 | 44350 | 44250 | 4654 |
| 601 | 20240403 | 092600 | 13868317550 | 44300 | 44350 | 44350 | 44200 | 13646 |
| 602 | 20240403 | 092500 | 13264324700 | 44350 | 44200 | 44350 | 44200 | 14768 |
| 603 | 20240403 | 092400 | 12610376450 | 44200 | 44250 | 44300 | 44200 | 13346 |
| 604 | 20240403 | 092300 | 12019782100 | 44250 | 44350 | 44350 | 44250 | 4127 |
| 605 | 20240403 | 092200 | 11836982150 | 44350 | 44250 | 44400 | 44200 | 23684 |
| 606 | 20240403 | 092100 | 10787617750 | 44200 | 44350 | 44350 | 44200 | 6422 |
| 607 | 20240403 | 092000 | 10503349800 | 44300 | 44450 | 44450 | 44300 | 7137 |
| 608 | 20240403 | 091900 | 10186630300 | 44400 | 44500 | 44500 | 44400 | 2773 |
| 609 | 20240403 | 091800 | 10063377850 | 44450 | 44500 | 44550 | 44450 | 4342 |
| 610 | 20240403 | 091700 | 9870183950 | 44500 | 44700 | 44700 | 44500 | 11485 |
| 611 | 20240403 | 091600 | 9357994500 | 44700 | 44700 | 44700 | 44650 | 3768 |
| 612 | 20240403 | 091500 | 9189600100 | 44700 | 44650 | 44700 | 44650 | 9307 |
| 613 | 20240403 | 091400 | 8773889200 | 44650 | 44400 | 44650 | 44400 | 18540 |
| 614 | 20240403 | 091300 | 7948710800 | 44400 | 44450 | 44500 | 44400 | 2017 |
| 615 | 20240403 | 091200 | 7859101050 | 44500 | 44550 | 44600 | 44450 | 4570 |
| 616 | 20240403 | 091100 | 7655590700 | 44550 | 44500 | 44600 | 44500 | 10605 |
| 617 | 20240403 | 091000 | 7183033100 | 44500 | 44450 | 44500 | 44400 | 12956 |
| 618 | 20240403 | 090900 | 6607267800 | 44450 | 44550 | 44550 | 44400 | 6906 |
| 619 | 20240403 | 090800 | 6300137300 | 44550 | 44500 | 44600 | 44450 | 11389 |
| 620 | 20240403 | 090700 | 5792918300 | 44500 | 44450 | 44600 | 44450 | 14426 |
| 621 | 20240403 | 090600 | 5150678900 | 44450 | 44650 | 44650 | 44400 | 8657 |
| 622 | 20240403 | 090500 | 4765149800 | 44650 | 44500 | 44750 | 44500 | 31525 |
| 623 | 20240403 | 090400 | 3357938100 | 44550 | 44850 | 44900 | 44550 | 10888 |
| 624 | 20240403 | 090300 | 2871480200 | 44900 | 44900 | 44950 | 44850 | 2944 |
| 625 | 20240403 | 090200 | 2739270100 | 44900 | 45000 | 45050 | 44800 | 7045 |
| 626 | 20240403 | 090100 | 2422616000 | 44950 | 45000 | 45000 | 44800 | 5072 |
| 627 | 20240403 | 090000 | 2194812400 | 45000 | 44900 | 45100 | 44800 | 48605 |