32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 185300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 3503 |
| 3 | 20240402 | 185200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20240402 | 185100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20240402 | 185000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20240402 | 184900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20240402 | 184800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20240402 | 184700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20240402 | 184600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20240402 | 184500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20240402 | 184400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20240402 | 184300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20240402 | 184200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20240402 | 184100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20240402 | 184000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20240402 | 183900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20240402 | 183800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20240402 | 183700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20240402 | 183600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20240402 | 183500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20240402 | 183400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20240402 | 183300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20240402 | 183200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20240402 | 183100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20240402 | 183000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20240402 | 182900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20240402 | 182800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20240402 | 182700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20240402 | 182600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20240402 | 182500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20240402 | 182400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20240402 | 182300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 3503 |
| 33 | 20240402 | 182200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20240402 | 182100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20240402 | 182000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20240402 | 181900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20240402 | 181800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20240402 | 181700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20240402 | 181600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20240402 | 181500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20240402 | 181400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20240402 | 181300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20240402 | 181200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20240402 | 181100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20240402 | 181000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20240402 | 180900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20240402 | 180800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20240402 | 180700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20240402 | 180600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20240402 | 180500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20240402 | 180400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20240402 | 180300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20240402 | 180200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20240402 | 180100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20240402 | 180000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20240402 | 175900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20240402 | 175800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20240402 | 175700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20240402 | 175600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20240402 | 175500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20240402 | 175400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20240402 | 175300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 3503 |
| 63 | 20240402 | 175200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20240402 | 175100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20240402 | 175000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20240402 | 174900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20240402 | 174800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20240402 | 174700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20240402 | 174600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20240402 | 174500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20240402 | 174400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20240402 | 174300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20240402 | 174200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20240402 | 174100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20240402 | 174000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20240402 | 173900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20240402 | 173800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20240402 | 173700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20240402 | 173600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20240402 | 173500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20240402 | 173400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20240402 | 173300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20240402 | 173200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20240402 | 173100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20240402 | 173000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20240402 | 172900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20240402 | 172800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20240402 | 172700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20240402 | 172600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20240402 | 172500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20240402 | 172400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20240402 | 172300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 3503 |
| 93 | 20240402 | 172200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20240402 | 172100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20240402 | 172000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20240402 | 171900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20240402 | 171800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20240402 | 171700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20240402 | 171600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20240402 | 171500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20240402 | 171400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20240402 | 171300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20240402 | 171200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20240402 | 171100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20240402 | 171000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20240402 | 170900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20240402 | 170800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20240402 | 170700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20240402 | 170600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20240402 | 170500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20240402 | 170400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20240402 | 170300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20240402 | 170200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20240402 | 170100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20240402 | 170000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20240402 | 165900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20240402 | 165800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20240402 | 165700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20240402 | 165600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20240402 | 165500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20240402 | 165400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20240402 | 165300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 3503 |
| 123 | 20240402 | 165200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20240402 | 165100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20240402 | 165000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20240402 | 164900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20240402 | 164800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20240402 | 164700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20240402 | 164600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20240402 | 164500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20240402 | 164400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20240402 | 164300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20240402 | 164200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20240402 | 164100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20240402 | 164000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20240402 | 163900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20240402 | 163800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20240402 | 163700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20240402 | 163600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20240402 | 163500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20240402 | 163400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20240402 | 163300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20240402 | 163200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20240402 | 163100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20240402 | 163000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20240402 | 162900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20240402 | 162800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20240402 | 162700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20240402 | 162600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20240402 | 162500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20240402 | 162400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20240402 | 162300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 3503 |
| 153 | 20240402 | 162200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20240402 | 162100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20240402 | 162000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20240402 | 161900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20240402 | 161800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20240402 | 161700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20240402 | 161600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20240402 | 161500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20240402 | 161400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20240402 | 161300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20240402 | 161200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20240402 | 161100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20240402 | 161000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20240402 | 160900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20240402 | 160800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20240402 | 160700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20240402 | 160600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20240402 | 160500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20240402 | 160400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20240402 | 160300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20240402 | 160200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20240402 | 160100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20240402 | 160000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20240402 | 155900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20240402 | 155800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20240402 | 155700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20240402 | 155600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20240402 | 155500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20240402 | 155400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20240402 | 155300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 3503 |
| 183 | 20240402 | 155200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20240402 | 155100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20240402 | 155000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20240402 | 154900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20240402 | 154800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20240402 | 154700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20240402 | 154600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20240402 | 154500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20240402 | 154400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20240402 | 154300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20240402 | 154200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20240402 | 154100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20240402 | 154000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20240402 | 153900 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20240402 | 153800 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20240402 | 153700 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20240402 | 153600 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20240402 | 153500 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20240402 | 153400 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20240402 | 153300 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20240402 | 153200 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20240402 | 153100 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20240402 | 153000 | 12450156250 | 44700 | 44700 | 44700 | 44700 | 3503 |
| 206 | 20240402 | 152900 | 12293572150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20240402 | 152800 | 12293572150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20240402 | 152700 | 12293572150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20240402 | 152600 | 12293572150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20240402 | 152500 | 12293572150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20240402 | 152400 | 12293572150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20240402 | 152300 | 12293572150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 213 | 20240402 | 152200 | 12293572150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20240402 | 152100 | 12293572150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20240402 | 152000 | 12293572150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20240402 | 151900 | 12293572150 | 44500 | 44600 | 44650 | 44500 | 846 |
| 217 | 20240402 | 151800 | 12255847700 | 44650 | 44650 | 44650 | 44550 | 427 |
| 218 | 20240402 | 151700 | 12236798450 | 44650 | 44700 | 44700 | 44550 | 626 |
| 219 | 20240402 | 151600 | 12208856000 | 44700 | 44700 | 44700 | 44650 | 170 |
| 220 | 20240402 | 151500 | 12201262600 | 44700 | 44700 | 44700 | 44650 | 445 |
| 221 | 20240402 | 151400 | 12181378600 | 44700 | 44600 | 44700 | 44550 | 629 |
| 222 | 20240402 | 151300 | 12153314700 | 44600 | 44600 | 44600 | 44550 | 155 |
| 223 | 20240402 | 151200 | 12146402950 | 44600 | 44600 | 44700 | 44600 | 63 |
| 224 | 20240402 | 151100 | 12143592050 | 44600 | 44600 | 44600 | 44500 | 1145 |
| 225 | 20240402 | 151000 | 12092546700 | 44700 | 44750 | 44800 | 44650 | 1346 |
| 226 | 20240402 | 150900 | 12032374750 | 44750 | 44800 | 44800 | 44750 | 501 |
| 227 | 20240402 | 150800 | 12009945000 | 44800 | 44800 | 44800 | 44800 | 599 |
| 228 | 20240402 | 150700 | 11983109800 | 44800 | 44750 | 44800 | 44750 | 437 |
| 229 | 20240402 | 150600 | 11963548150 | 44750 | 44650 | 44750 | 44650 | 316 |
| 230 | 20240402 | 150500 | 11949419400 | 44650 | 44700 | 44700 | 44600 | 643 |
| 231 | 20240402 | 150400 | 11920712750 | 44650 | 44650 | 44700 | 44650 | 840 |
| 232 | 20240402 | 150300 | 11883197050 | 44650 | 44700 | 44700 | 44600 | 732 |
| 233 | 20240402 | 150200 | 11850517150 | 44700 | 44600 | 44700 | 44550 | 538 |
| 234 | 20240402 | 150100 | 11826505650 | 44600 | 44600 | 44600 | 44500 | 1271 |
| 235 | 20240402 | 150000 | 11769837750 | 44550 | 44800 | 44800 | 44550 | 904 |
| 236 | 20240402 | 145900 | 11729486050 | 44750 | 44700 | 44800 | 44650 | 669 |
| 237 | 20240402 | 145800 | 11699549450 | 44750 | 44850 | 44900 | 44750 | 1848 |
| 238 | 20240402 | 145700 | 11616647850 | 44800 | 44850 | 44850 | 44750 | 1317 |
| 239 | 20240402 | 145600 | 11557602450 | 44800 | 44800 | 44850 | 44700 | 880 |
| 240 | 20240402 | 145500 | 11518181400 | 44800 | 44800 | 44850 | 44650 | 1547 |
| 241 | 20240402 | 145400 | 11448933200 | 44800 | 44850 | 44850 | 44800 | 538 |
| 242 | 20240402 | 145300 | 11424817350 | 44850 | 44850 | 44850 | 44800 | 447 |
| 243 | 20240402 | 145200 | 11404772300 | 44850 | 44800 | 44850 | 44800 | 341 |
| 244 | 20240402 | 145100 | 11389492600 | 44800 | 44800 | 44800 | 44750 | 483 |
| 245 | 20240402 | 145000 | 11367854500 | 44800 | 44800 | 44800 | 44750 | 558 |
| 246 | 20240402 | 144900 | 11342861100 | 44800 | 44800 | 44850 | 44750 | 371 |
| 247 | 20240402 | 144800 | 11326241350 | 44800 | 44750 | 44800 | 44700 | 456 |
| 248 | 20240402 | 144700 | 11305827450 | 44700 | 44900 | 44900 | 44700 | 979 |
| 249 | 20240402 | 144600 | 11261967700 | 44900 | 44950 | 45000 | 44850 | 961 |
| 250 | 20240402 | 144500 | 11218812200 | 44950 | 44950 | 44950 | 44900 | 1659 |
| 251 | 20240402 | 144400 | 11144285500 | 44900 | 44800 | 44900 | 44800 | 1306 |
| 252 | 20240402 | 144300 | 11085729850 | 44950 | 45000 | 45000 | 44800 | 1133 |
| 253 | 20240402 | 144200 | 11034823250 | 45000 | 45000 | 45100 | 44900 | 2528 |
| 254 | 20240402 | 144100 | 10921051700 | 45000 | 44950 | 45000 | 44950 | 4202 |
| 255 | 20240402 | 144000 | 10732014700 | 44950 | 44850 | 45000 | 44850 | 2472 |
| 256 | 20240402 | 143900 | 10620918250 | 44900 | 44950 | 44950 | 44850 | 1623 |
| 257 | 20240402 | 143800 | 10548015200 | 44950 | 44950 | 44950 | 44900 | 955 |
| 258 | 20240402 | 143700 | 10505105050 | 44950 | 44800 | 44950 | 44650 | 2791 |
| 259 | 20240402 | 143600 | 10379923850 | 44850 | 44450 | 44950 | 44400 | 16520 |
| 260 | 20240402 | 143500 | 9642838600 | 44400 | 44400 | 44400 | 44350 | 1496 |
| 261 | 20240402 | 143400 | 9576432150 | 44400 | 44400 | 44400 | 44350 | 809 |
| 262 | 20240402 | 143300 | 9540528050 | 44400 | 44450 | 44450 | 44350 | 886 |
| 263 | 20240402 | 143200 | 9501165400 | 44400 | 44450 | 44450 | 44350 | 1001 |
| 264 | 20240402 | 143100 | 9456707050 | 44450 | 44350 | 44450 | 44350 | 3127 |
| 265 | 20240402 | 143000 | 9317854450 | 44350 | 44200 | 44400 | 44150 | 3450 |
| 266 | 20240402 | 142900 | 9165075700 | 44150 | 44100 | 44200 | 44100 | 370 |
| 267 | 20240402 | 142800 | 9148736950 | 44100 | 43950 | 44100 | 43950 | 2151 |
| 268 | 20240402 | 142700 | 9054014200 | 44000 | 43950 | 44000 | 43950 | 635 |
| 269 | 20240402 | 142600 | 9026090900 | 43900 | 43950 | 44000 | 43900 | 682 |
| 270 | 20240402 | 142500 | 8996113050 | 43950 | 44000 | 44050 | 43950 | 491 |
| 271 | 20240402 | 142400 | 8974523250 | 44000 | 43950 | 44050 | 43950 | 506 |
| 272 | 20240402 | 142300 | 8952266500 | 43950 | 44200 | 44200 | 43900 | 2065 |
| 273 | 20240402 | 142200 | 8861228700 | 44200 | 44250 | 44300 | 44200 | 1458 |
| 274 | 20240402 | 142100 | 8796712450 | 44250 | 44250 | 44250 | 44200 | 406 |
| 275 | 20240402 | 142000 | 8778754250 | 44200 | 44200 | 44250 | 44150 | 751 |
| 276 | 20240402 | 141900 | 8745537350 | 44200 | 44200 | 44250 | 44150 | 912 |
| 277 | 20240402 | 141800 | 8705235400 | 44200 | 44150 | 44200 | 44150 | 768 |
| 278 | 20240402 | 141700 | 8671303100 | 44150 | 44050 | 44150 | 44050 | 928 |
| 279 | 20240402 | 141600 | 8630371350 | 44050 | 44100 | 44100 | 44000 | 598 |
| 280 | 20240402 | 141500 | 8604031150 | 44100 | 44000 | 44100 | 43950 | 1016 |
| 281 | 20240402 | 141400 | 8559304350 | 44000 | 44000 | 44000 | 43950 | 740 |
| 282 | 20240402 | 141300 | 8526756650 | 44050 | 43900 | 44050 | 43850 | 1399 |
| 283 | 20240402 | 141200 | 8465237500 | 43900 | 43850 | 43950 | 43850 | 1363 |
| 284 | 20240402 | 141100 | 8405401400 | 43800 | 43900 | 43900 | 43800 | 157 |
| 285 | 20240402 | 141000 | 8398515400 | 43850 | 43850 | 43850 | 43800 | 154 |
| 286 | 20240402 | 140900 | 8391764050 | 43850 | 43800 | 43900 | 43800 | 194 |
| 287 | 20240402 | 140800 | 8383262550 | 43900 | 43850 | 43900 | 43800 | 489 |
| 288 | 20240402 | 140700 | 8361822100 | 43850 | 43850 | 43850 | 43800 | 127 |
| 289 | 20240402 | 140600 | 8356254500 | 43850 | 43800 | 43900 | 43800 | 485 |
| 290 | 20240402 | 140500 | 8334992100 | 43850 | 43850 | 43900 | 43800 | 433 |
| 291 | 20240402 | 140400 | 8316005700 | 43900 | 43750 | 43900 | 43750 | 822 |
| 292 | 20240402 | 140300 | 8279997850 | 43750 | 43700 | 43750 | 43700 | 339 |
| 293 | 20240402 | 140200 | 8265177200 | 43800 | 43750 | 43800 | 43700 | 237 |
| 294 | 20240402 | 140100 | 8254803200 | 43700 | 43800 | 43800 | 43700 | 406 |
| 295 | 20240402 | 140000 | 8237046350 | 43750 | 43800 | 43850 | 43750 | 250 |
| 296 | 20240402 | 135900 | 8226094700 | 43800 | 43800 | 43800 | 43750 | 314 |
| 297 | 20240402 | 135800 | 8212342150 | 43800 | 43800 | 43800 | 43750 | 246 |
| 298 | 20240402 | 135700 | 8201575550 | 43800 | 43800 | 43800 | 43750 | 92 |
| 299 | 20240402 | 135600 | 8197546700 | 43750 | 43750 | 43750 | 43700 | 437 |
| 300 | 20240402 | 135500 | 8178428400 | 43750 | 43700 | 43750 | 43650 | 543 |
| 301 | 20240402 | 135400 | 8154707750 | 43650 | 43650 | 43650 | 43650 | 2245 |
| 302 | 20240402 | 135300 | 8056713500 | 43650 | 43650 | 43650 | 43600 | 387 |
| 303 | 20240402 | 135200 | 8039831150 | 43650 | 43650 | 43650 | 43600 | 51 |
| 304 | 20240402 | 135100 | 8037605500 | 43650 | 43600 | 43700 | 43600 | 141 |
| 305 | 20240402 | 135000 | 8031449800 | 43600 | 43650 | 43650 | 43600 | 259 |
| 306 | 20240402 | 134900 | 8020155050 | 43650 | 43650 | 43700 | 43650 | 364 |
| 307 | 20240402 | 134800 | 8004248800 | 43650 | 43600 | 43650 | 43550 | 232 |
| 308 | 20240402 | 134700 | 7994131200 | 43600 | 43700 | 43700 | 43600 | 118 |
| 309 | 20240402 | 134600 | 7988978850 | 43650 | 43600 | 43650 | 43600 | 1163 |
| 310 | 20240402 | 134500 | 7938215150 | 43600 | 43600 | 43650 | 43550 | 257 |
| 311 | 20240402 | 134400 | 7927019800 | 43600 | 43600 | 43600 | 43550 | 109 |
| 312 | 20240402 | 134300 | 7922268700 | 43600 | 43550 | 43600 | 43550 | 222 |
| 313 | 20240402 | 134200 | 7912590950 | 43550 | 43550 | 43600 | 43500 | 418 |
| 314 | 20240402 | 134100 | 7894395250 | 43550 | 43550 | 43600 | 43500 | 148 |
| 315 | 20240402 | 134000 | 7887949300 | 43500 | 43500 | 43600 | 43500 | 208 |
| 316 | 20240402 | 133900 | 7878888400 | 43500 | 43550 | 43600 | 43500 | 894 |
| 317 | 20240402 | 133800 | 7839954400 | 43500 | 43400 | 43500 | 43400 | 107 |
| 318 | 20240402 | 133700 | 7835301400 | 43450 | 43400 | 43450 | 43400 | 663 |
| 319 | 20240402 | 133600 | 7806494350 | 43400 | 43400 | 43500 | 43400 | 124 |
| 320 | 20240402 | 133500 | 7801104250 | 43400 | 43350 | 43400 | 43350 | 203 |
| 321 | 20240402 | 133400 | 7792303600 | 43300 | 43350 | 43350 | 43300 | 127 |
| 322 | 20240402 | 133300 | 7786799800 | 43400 | 43350 | 43400 | 43350 | 175 |
| 323 | 20240402 | 133200 | 7779210500 | 43350 | 43350 | 43350 | 43350 | 200 |
| 324 | 20240402 | 133100 | 7770540500 | 43400 | 43350 | 43400 | 43350 | 390 |
| 325 | 20240402 | 133000 | 7753631500 | 43350 | 43350 | 43400 | 43350 | 162 |
| 326 | 20240402 | 132900 | 7746604750 | 43350 | 43350 | 43350 | 43300 | 281 |
| 327 | 20240402 | 132800 | 7734433100 | 43300 | 43350 | 43350 | 43300 | 228 |
| 328 | 20240402 | 132700 | 7724551800 | 43350 | 43350 | 43350 | 43300 | 53 |
| 329 | 20240402 | 132600 | 7722255250 | 43300 | 43350 | 43500 | 43300 | 354 |
| 330 | 20240402 | 132500 | 7706908400 | 43350 | 43300 | 43350 | 43300 | 213 |
| 331 | 20240402 | 132400 | 7697680250 | 43300 | 43300 | 43350 | 43300 | 378 |
| 332 | 20240402 | 132300 | 7681309900 | 43350 | 43350 | 43350 | 43300 | 889 |
| 333 | 20240402 | 132200 | 7642810400 | 43300 | 43350 | 43350 | 43300 | 143 |
| 334 | 20240402 | 132100 | 7636615300 | 43300 | 43350 | 43400 | 43300 | 306 |
| 335 | 20240402 | 132000 | 7623351150 | 43400 | 43400 | 43400 | 43350 | 875 |
| 336 | 20240402 | 131900 | 7585407950 | 43400 | 43450 | 43450 | 43400 | 3265 |
| 337 | 20240402 | 131800 | 7443664950 | 43500 | 43550 | 43550 | 43500 | 1286 |
| 338 | 20240402 | 131700 | 7387721250 | 43550 | 43600 | 43600 | 43550 | 1466 |
| 339 | 20240402 | 131600 | 7323874700 | 43600 | 43650 | 43650 | 43550 | 459 |
| 340 | 20240402 | 131500 | 7303859950 | 43550 | 43600 | 43650 | 43550 | 568 |
| 341 | 20240402 | 131400 | 7279092350 | 43550 | 43600 | 43650 | 43550 | 160 |
| 342 | 20240402 | 131300 | 7272113250 | 43550 | 43600 | 43600 | 43550 | 249 |
| 343 | 20240402 | 131200 | 7261268700 | 43600 | 43550 | 43650 | 43550 | 88 |
| 344 | 20240402 | 131100 | 7257430600 | 43550 | 43550 | 43600 | 43550 | 143 |
| 345 | 20240402 | 131000 | 7251198300 | 43550 | 43550 | 43600 | 43550 | 766 |
| 346 | 20240402 | 130900 | 7217835750 | 43550 | 43650 | 43650 | 43550 | 100 |
| 347 | 20240402 | 130800 | 7213480150 | 43650 | 43550 | 43650 | 43550 | 443 |
| 348 | 20240402 | 130700 | 7194165950 | 43550 | 43550 | 43550 | 43550 | 76 |
| 349 | 20240402 | 130600 | 7190856150 | 43600 | 43600 | 43600 | 43550 | 261 |
| 350 | 20240402 | 130500 | 7179480550 | 43550 | 43550 | 43650 | 43550 | 308 |
| 351 | 20240402 | 130400 | 7166058100 | 43600 | 43600 | 43600 | 43550 | 107 |
| 352 | 20240402 | 130300 | 7161395500 | 43600 | 43650 | 43650 | 43550 | 307 |
| 353 | 20240402 | 130200 | 7148007650 | 43600 | 43650 | 43650 | 43600 | 109 |
| 354 | 20240402 | 130100 | 7143252400 | 43600 | 43650 | 43650 | 43600 | 102 |
| 355 | 20240402 | 130000 | 7138802700 | 43600 | 43600 | 43600 | 43600 | 212 |
| 356 | 20240402 | 125900 | 7129559500 | 43600 | 43650 | 43650 | 43600 | 468 |
| 357 | 20240402 | 125800 | 7109147500 | 43600 | 43650 | 43650 | 43600 | 214 |
| 358 | 20240402 | 125700 | 7099812100 | 43600 | 43650 | 43650 | 43600 | 300 |
| 359 | 20240402 | 125600 | 7086729600 | 43650 | 43600 | 43650 | 43600 | 317 |
| 360 | 20240402 | 125500 | 7072894200 | 43650 | 43650 | 43700 | 43650 | 424 |
| 361 | 20240402 | 125400 | 7054384100 | 43700 | 43650 | 43700 | 43650 | 39 |
| 362 | 20240402 | 125300 | 7052681650 | 43650 | 43650 | 43700 | 43650 | 64 |
| 363 | 20240402 | 125200 | 7049885550 | 43650 | 43700 | 43700 | 43650 | 227 |
| 364 | 20240402 | 125100 | 7039974550 | 43700 | 43650 | 43700 | 43650 | 62 |
| 365 | 20240402 | 125000 | 7037266200 | 43650 | 43650 | 43700 | 43650 | 280 |
| 366 | 20240402 | 124900 | 7025035450 | 43650 | 43700 | 43700 | 43600 | 258 |
| 367 | 20240402 | 124800 | 7013770750 | 43650 | 43650 | 43650 | 43650 | 13 |
| 368 | 20240402 | 124700 | 7013203300 | 43700 | 43600 | 43700 | 43600 | 266 |
| 369 | 20240402 | 124600 | 7001596550 | 43650 | 43550 | 43750 | 43550 | 323 |
| 370 | 20240402 | 124500 | 6987495150 | 43600 | 43550 | 43600 | 43550 | 72 |
| 371 | 20240402 | 124400 | 6984356000 | 43550 | 43600 | 43700 | 43550 | 303 |
| 372 | 20240402 | 124300 | 6971153700 | 43700 | 43650 | 43750 | 43650 | 143 |
| 373 | 20240402 | 124200 | 6964908800 | 43600 | 43650 | 43650 | 43550 | 188 |
| 374 | 20240402 | 124100 | 6956712250 | 43600 | 43650 | 43650 | 43600 | 236 |
| 375 | 20240402 | 124000 | 6946420100 | 43600 | 43600 | 43600 | 43600 | 35 |
| 376 | 20240402 | 123900 | 6944894100 | 43600 | 43550 | 43600 | 43550 | 425 |
| 377 | 20240402 | 123800 | 6926375400 | 43550 | 43600 | 43600 | 43550 | 63 |
| 378 | 20240402 | 123700 | 6923629250 | 43550 | 43600 | 43600 | 43550 | 357 |
| 379 | 20240402 | 123600 | 6908065150 | 43600 | 43750 | 43750 | 43600 | 589 |
| 380 | 20240402 | 123500 | 6882340150 | 43700 | 43700 | 43700 | 43700 | 173 |
| 381 | 20240402 | 123400 | 6874780050 | 43700 | 43650 | 43700 | 43650 | 433 |
| 382 | 20240402 | 123300 | 6855866250 | 43700 | 43600 | 43700 | 43600 | 218 |
| 383 | 20240402 | 123200 | 6846354500 | 43550 | 43600 | 43600 | 43550 | 84 |
| 384 | 20240402 | 123100 | 6842693550 | 43550 | 43550 | 43550 | 43550 | 192 |
| 385 | 20240402 | 123000 | 6834331950 | 43550 | 43550 | 43600 | 43500 | 2471 |
| 386 | 20240402 | 122900 | 6726732500 | 43600 | 43600 | 43600 | 43550 | 34 |
| 387 | 20240402 | 122800 | 6725251550 | 43600 | 43600 | 43650 | 43600 | 230 |
| 388 | 20240402 | 122700 | 6715221050 | 43600 | 43650 | 43650 | 43600 | 102 |
| 389 | 20240402 | 122600 | 6710770100 | 43600 | 43650 | 43650 | 43600 | 181 |
| 390 | 20240402 | 122500 | 6702878250 | 43650 | 43650 | 43650 | 43650 | 20 |
| 391 | 20240402 | 122400 | 6702005250 | 43650 | 43600 | 43650 | 43550 | 467 |
| 392 | 20240402 | 122300 | 6681634300 | 43550 | 43600 | 43600 | 43550 | 262 |
| 393 | 20240402 | 122200 | 6670221350 | 43650 | 43600 | 43650 | 43600 | 203 |
| 394 | 20240402 | 122100 | 6661370300 | 43600 | 43650 | 43650 | 43600 | 11 |
| 395 | 20240402 | 122000 | 6660890450 | 43650 | 43750 | 43750 | 43650 | 248 |
| 396 | 20240402 | 121900 | 6650048200 | 43750 | 43700 | 43750 | 43650 | 54 |
| 397 | 20240402 | 121800 | 6647687500 | 43750 | 43600 | 43750 | 43600 | 285 |
| 398 | 20240402 | 121700 | 6635248750 | 43750 | 43700 | 43750 | 43700 | 110 |
| 399 | 20240402 | 121600 | 6630438450 | 43750 | 43650 | 43800 | 43650 | 235 |
| 400 | 20240402 | 121500 | 6620161400 | 43600 | 43650 | 43650 | 43600 | 231 |
| 401 | 20240402 | 121400 | 6610079650 | 43700 | 43650 | 43700 | 43650 | 89 |
| 402 | 20240402 | 121300 | 6606192250 | 43650 | 43700 | 43700 | 43650 | 102 |
| 403 | 20240402 | 121200 | 6601736300 | 43700 | 43650 | 43750 | 43650 | 118 |
| 404 | 20240402 | 121100 | 6596580050 | 43700 | 43700 | 43700 | 43700 | 50 |
| 405 | 20240402 | 121000 | 6594395050 | 43700 | 43700 | 43750 | 43600 | 325 |
| 406 | 20240402 | 120900 | 6580208500 | 43650 | 43700 | 43750 | 43600 | 119 |
| 407 | 20240402 | 120800 | 6575006000 | 43650 | 43600 | 43650 | 43600 | 207 |
| 408 | 20240402 | 120700 | 6565971600 | 43650 | 43700 | 43700 | 43650 | 108 |
| 409 | 20240402 | 120600 | 6561256150 | 43700 | 43650 | 43750 | 43650 | 200 |
| 410 | 20240402 | 120500 | 6552522550 | 43600 | 43600 | 43650 | 43600 | 210 |
| 411 | 20240402 | 120400 | 6543366300 | 43650 | 43600 | 43650 | 43600 | 77 |
| 412 | 20240402 | 120300 | 6540005950 | 43600 | 43600 | 43600 | 43600 | 157 |
| 413 | 20240402 | 120200 | 6533160750 | 43550 | 43600 | 43600 | 43550 | 53 |
| 414 | 20240402 | 120100 | 6530850250 | 43650 | 43550 | 43650 | 43500 | 439 |
| 415 | 20240402 | 120000 | 6511724800 | 43550 | 43500 | 43550 | 43500 | 453 |
| 416 | 20240402 | 115900 | 6491999700 | 43550 | 43550 | 43550 | 43500 | 228 |
| 417 | 20240402 | 115800 | 6482077850 | 43500 | 43500 | 43550 | 43500 | 396 |
| 418 | 20240402 | 115700 | 6464833850 | 43550 | 43500 | 43550 | 43500 | 256 |
| 419 | 20240402 | 115600 | 6453695350 | 43500 | 43500 | 43550 | 43500 | 275 |
| 420 | 20240402 | 115500 | 6441721300 | 43450 | 43500 | 43550 | 43450 | 307 |
| 421 | 20240402 | 115400 | 6428365250 | 43500 | 43550 | 43550 | 43500 | 197 |
| 422 | 20240402 | 115300 | 6419795700 | 43550 | 43500 | 43550 | 43500 | 109 |
| 423 | 20240402 | 115200 | 6415051550 | 43500 | 43500 | 43550 | 43500 | 450 |
| 424 | 20240402 | 115100 | 6395465450 | 43500 | 43550 | 43550 | 43500 | 247 |
| 425 | 20240402 | 115000 | 6384718450 | 43500 | 43550 | 43550 | 43500 | 89 |
| 426 | 20240402 | 114900 | 6380844450 | 43550 | 43500 | 43550 | 43500 | 254 |
| 427 | 20240402 | 114800 | 6369792550 | 43550 | 43500 | 43550 | 43500 | 83 |
| 428 | 20240402 | 114700 | 6366179300 | 43550 | 43500 | 43550 | 43500 | 59 |
| 429 | 20240402 | 114600 | 6363610200 | 43500 | 43550 | 43550 | 43500 | 457 |
| 430 | 20240402 | 114500 | 6343719050 | 43550 | 43500 | 43550 | 43500 | 45 |
| 431 | 20240402 | 114400 | 6341760650 | 43500 | 43450 | 43500 | 43450 | 241 |
| 432 | 20240402 | 114300 | 6331284350 | 43500 | 43500 | 43500 | 43450 | 181 |
| 433 | 20240402 | 114200 | 6323412250 | 43500 | 43450 | 43500 | 43450 | 167 |
| 434 | 20240402 | 114100 | 6316148600 | 43450 | 43500 | 43500 | 43450 | 268 |
| 435 | 20240402 | 114000 | 6304500900 | 43450 | 43400 | 43450 | 43400 | 285 |
| 436 | 20240402 | 113900 | 6292129350 | 43400 | 43350 | 43400 | 43350 | 469 |
| 437 | 20240402 | 113800 | 6271775100 | 43350 | 43350 | 43400 | 43350 | 838 |
| 438 | 20240402 | 113700 | 6235440600 | 43350 | 43350 | 43350 | 43350 | 6 |
| 439 | 20240402 | 113600 | 6235180500 | 43350 | 43350 | 43400 | 43300 | 474 |
| 440 | 20240402 | 113500 | 6214629300 | 43350 | 43250 | 43350 | 43250 | 228 |
| 441 | 20240402 | 113400 | 6204758700 | 43300 | 43250 | 43300 | 43250 | 56 |
| 442 | 20240402 | 113300 | 6202334200 | 43250 | 43300 | 43300 | 43250 | 10 |
| 443 | 20240402 | 113200 | 6201901500 | 43350 | 43300 | 43350 | 43250 | 133 |
| 444 | 20240402 | 113100 | 6196141300 | 43300 | 43300 | 43300 | 43300 | 6 |
| 445 | 20240402 | 113000 | 6195881500 | 43250 | 43300 | 43400 | 43250 | 263 |
| 446 | 20240402 | 112900 | 6184495200 | 43300 | 43250 | 43300 | 43250 | 150 |
| 447 | 20240402 | 112800 | 6178003200 | 43300 | 43350 | 43350 | 43250 | 298 |
| 448 | 20240402 | 112700 | 6165098050 | 43350 | 43400 | 43400 | 43350 | 5 |
| 449 | 20240402 | 112600 | 6164881200 | 43350 | 43250 | 43400 | 43250 | 469 |
| 450 | 20240402 | 112500 | 6144551200 | 43250 | 43300 | 43300 | 43250 | 243 |
| 451 | 20240402 | 112400 | 6134039700 | 43300 | 43250 | 43300 | 43250 | 139 |
| 452 | 20240402 | 112300 | 6128025350 | 43200 | 43200 | 43250 | 43200 | 94 |
| 453 | 20240402 | 112200 | 6123962300 | 43250 | 43200 | 43250 | 43200 | 249 |
| 454 | 20240402 | 112100 | 6113202450 | 43200 | 43200 | 43250 | 43200 | 289 |
| 455 | 20240402 | 112000 | 6100715150 | 43200 | 43200 | 43250 | 43200 | 826 |
| 456 | 20240402 | 111900 | 6065030750 | 43200 | 43300 | 43300 | 43200 | 237 |
| 457 | 20240402 | 111800 | 6054779400 | 43250 | 43250 | 43250 | 43200 | 73 |
| 458 | 20240402 | 111700 | 6051622500 | 43250 | 43300 | 43300 | 43250 | 221 |
| 459 | 20240402 | 111600 | 6042061750 | 43300 | 43200 | 43300 | 43200 | 250 |
| 460 | 20240402 | 111500 | 6031238600 | 43250 | 43300 | 43350 | 43250 | 691 |
| 461 | 20240402 | 111400 | 6001334400 | 43300 | 43300 | 43300 | 43300 | 98 |
| 462 | 20240402 | 111300 | 5997091000 | 43300 | 43350 | 43400 | 43300 | 2166 |
| 463 | 20240402 | 111200 | 5903249250 | 43400 | 43400 | 43400 | 43350 | 318 |
| 464 | 20240402 | 111100 | 5889448400 | 43350 | 43400 | 43400 | 43350 | 332 |
| 465 | 20240402 | 111000 | 5875046400 | 43350 | 43400 | 43400 | 43350 | 62 |
| 466 | 20240402 | 110900 | 5872355900 | 43350 | 43300 | 43350 | 43300 | 1175 |
| 467 | 20240402 | 110800 | 5821429800 | 43300 | 43350 | 43350 | 43300 | 1004 |
| 468 | 20240402 | 110700 | 5777910100 | 43350 | 43350 | 43400 | 43350 | 383 |
| 469 | 20240402 | 110600 | 5761301450 | 43400 | 43400 | 43400 | 43350 | 287 |
| 470 | 20240402 | 110500 | 5748848250 | 43400 | 43350 | 43400 | 43350 | 280 |
| 471 | 20240402 | 110400 | 5736707250 | 43350 | 43350 | 43400 | 43350 | 482 |
| 472 | 20240402 | 110300 | 5715809850 | 43350 | 43400 | 43400 | 43350 | 254 |
| 473 | 20240402 | 110200 | 5704787100 | 43400 | 43400 | 43400 | 43350 | 180 |
| 474 | 20240402 | 110100 | 5696979100 | 43400 | 43400 | 43450 | 43400 | 1112 |
| 475 | 20240402 | 110000 | 5648706950 | 43400 | 43450 | 43450 | 43400 | 106 |
| 476 | 20240402 | 105900 | 5644106400 | 43450 | 43500 | 43500 | 43400 | 791 |
| 477 | 20240402 | 105800 | 5609739250 | 43500 | 43500 | 43550 | 43500 | 243 |
| 478 | 20240402 | 105700 | 5599163200 | 43450 | 43500 | 43500 | 43450 | 122 |
| 479 | 20240402 | 105600 | 5593857900 | 43450 | 43500 | 43550 | 43450 | 664 |
| 480 | 20240402 | 105500 | 5564988800 | 43450 | 43500 | 43500 | 43450 | 1095 |
| 481 | 20240402 | 105400 | 5517380500 | 43500 | 43550 | 43650 | 43500 | 785 |
| 482 | 20240402 | 105300 | 5483203950 | 43550 | 43600 | 43600 | 43550 | 330 |
| 483 | 20240402 | 105200 | 5468826450 | 43600 | 43550 | 43600 | 43550 | 279 |
| 484 | 20240402 | 105100 | 5456663950 | 43550 | 43650 | 43650 | 43550 | 122 |
| 485 | 20240402 | 105000 | 5451345900 | 43650 | 43600 | 43650 | 43550 | 56 |
| 486 | 20240402 | 104900 | 5448904550 | 43550 | 43550 | 43550 | 43550 | 36 |
| 487 | 20240402 | 104800 | 5447336750 | 43550 | 43600 | 43600 | 43550 | 218 |
| 488 | 20240402 | 104700 | 5437838850 | 43550 | 43600 | 43650 | 43550 | 128 |
| 489 | 20240402 | 104600 | 5432258600 | 43700 | 43500 | 43700 | 43500 | 713 |
| 490 | 20240402 | 104500 | 5401151250 | 43550 | 43550 | 43550 | 43500 | 143 |
| 491 | 20240402 | 104400 | 5394925450 | 43500 | 43500 | 43650 | 43500 | 409 |
| 492 | 20240402 | 104300 | 5377126450 | 43450 | 43550 | 43550 | 43450 | 119 |
| 493 | 20240402 | 104200 | 5371949550 | 43550 | 43450 | 43650 | 43450 | 400 |
| 494 | 20240402 | 104100 | 5354544300 | 43450 | 43550 | 43550 | 43450 | 2808 |
| 495 | 20240402 | 104000 | 5232480400 | 43500 | 43550 | 43600 | 43500 | 119 |
| 496 | 20240402 | 103900 | 5227297450 | 43600 | 43600 | 43600 | 43550 | 624 |
| 497 | 20240402 | 103800 | 5200120200 | 43550 | 43650 | 43650 | 43550 | 1134 |
| 498 | 20240402 | 103700 | 5150673400 | 43650 | 43650 | 43650 | 43650 | 27 |
| 499 | 20240402 | 103600 | 5149494850 | 43700 | 43550 | 43700 | 43550 | 770 |
| 500 | 20240402 | 103500 | 5115877650 | 43550 | 43600 | 43600 | 43550 | 235 |
| 501 | 20240402 | 103400 | 5105643150 | 43550 | 43600 | 43600 | 43500 | 4527 |
| 502 | 20240402 | 103300 | 4908667250 | 43650 | 43550 | 43700 | 43550 | 534 |
| 503 | 20240402 | 103200 | 4885387300 | 43550 | 43550 | 43650 | 43550 | 955 |
| 504 | 20240402 | 103100 | 4843780800 | 43650 | 43550 | 43650 | 43550 | 1063 |
| 505 | 20240402 | 103000 | 4797486350 | 43550 | 43750 | 43750 | 43550 | 6690 |
| 506 | 20240402 | 102900 | 4505489900 | 43750 | 43900 | 43950 | 43750 | 1542 |
| 507 | 20240402 | 102800 | 4437964600 | 43950 | 44000 | 44000 | 43950 | 26 |
| 508 | 20240402 | 102700 | 4436821850 | 44000 | 43850 | 44000 | 43850 | 660 |
| 509 | 20240402 | 102600 | 4407849000 | 43850 | 43850 | 43850 | 43800 | 257 |
| 510 | 20240402 | 102500 | 4396579900 | 43800 | 43800 | 43800 | 43800 | 201 |
| 511 | 20240402 | 102400 | 4387776100 | 43750 | 43850 | 43850 | 43750 | 584 |
| 512 | 20240402 | 102300 | 4362209500 | 43750 | 43800 | 43800 | 43750 | 179 |
| 513 | 20240402 | 102200 | 4354369800 | 43800 | 43750 | 43800 | 43700 | 405 |
| 514 | 20240402 | 102100 | 4336659200 | 43750 | 43800 | 43850 | 43750 | 129 |
| 515 | 20240402 | 102000 | 4331012550 | 43900 | 44000 | 44000 | 43750 | 2028 |
| 516 | 20240402 | 101900 | 4242150200 | 43900 | 43950 | 44000 | 43900 | 304 |
| 517 | 20240402 | 101800 | 4228795350 | 43950 | 43950 | 43950 | 43950 | 12 |
| 518 | 20240402 | 101700 | 4228267950 | 43950 | 44000 | 44000 | 43900 | 419 |
| 519 | 20240402 | 101600 | 4209853150 | 44050 | 44050 | 44100 | 44000 | 258 |
| 520 | 20240402 | 101500 | 4198478350 | 44000 | 44050 | 44100 | 43900 | 148 |
| 521 | 20240402 | 101400 | 4191963300 | 43950 | 43900 | 43950 | 43900 | 375 |
| 522 | 20240402 | 101300 | 4175495200 | 43950 | 44050 | 44050 | 43900 | 223 |
| 523 | 20240402 | 101200 | 4165687500 | 43900 | 44050 | 44050 | 43900 | 803 |
| 524 | 20240402 | 101100 | 4130378500 | 44050 | 44100 | 44200 | 44050 | 331 |
| 525 | 20240402 | 101000 | 4115775050 | 44100 | 44200 | 44200 | 44000 | 113 |
| 526 | 20240402 | 100900 | 4110790450 | 44150 | 44000 | 44200 | 43950 | 510 |
| 527 | 20240402 | 100800 | 4088342650 | 44000 | 44200 | 44200 | 44000 | 282 |
| 528 | 20240402 | 100700 | 4075896850 | 44050 | 44050 | 44100 | 44000 | 994 |
| 529 | 20240402 | 100600 | 4032111600 | 44100 | 44100 | 44200 | 44050 | 610 |
| 530 | 20240402 | 100500 | 4005197450 | 44150 | 44100 | 44200 | 44100 | 574 |
| 531 | 20240402 | 100400 | 3979835500 | 44050 | 44150 | 44150 | 44050 | 328 |
| 532 | 20240402 | 100300 | 3965361650 | 44200 | 44150 | 44250 | 44150 | 37 |
| 533 | 20240402 | 100200 | 3963726450 | 44200 | 44350 | 44350 | 44200 | 1326 |
| 534 | 20240402 | 100100 | 3905041050 | 44350 | 44300 | 44350 | 44300 | 185 |
| 535 | 20240402 | 100000 | 3896845450 | 44350 | 44350 | 44350 | 44300 | 240 |
| 536 | 20240402 | 095900 | 3886203900 | 44300 | 44350 | 44400 | 44300 | 2152 |
| 537 | 20240402 | 095800 | 3790765850 | 44350 | 44350 | 44400 | 44250 | 1715 |
| 538 | 20240402 | 095700 | 3714668200 | 44300 | 44350 | 44350 | 44250 | 523 |
| 539 | 20240402 | 095600 | 3691486800 | 44250 | 44050 | 44300 | 44050 | 2926 |
| 540 | 20240402 | 095500 | 3562058500 | 43950 | 44000 | 44050 | 43950 | 205 |
| 541 | 20240402 | 095400 | 3553035600 | 44000 | 43950 | 44000 | 43900 | 99 |
| 542 | 20240402 | 095300 | 3548683950 | 43950 | 44050 | 44050 | 43900 | 356 |
| 543 | 20240402 | 095200 | 3533035600 | 44000 | 44050 | 44050 | 44000 | 133 |
| 544 | 20240402 | 095100 | 3527182650 | 44000 | 44000 | 44100 | 44000 | 135 |
| 545 | 20240402 | 095000 | 3521240050 | 44050 | 44050 | 44100 | 44000 | 221 |
| 546 | 20240402 | 094900 | 3511501700 | 43850 | 43900 | 44000 | 43850 | 1519 |
| 547 | 20240402 | 094800 | 3444718050 | 43900 | 43950 | 43950 | 43850 | 2641 |
| 548 | 20240402 | 094700 | 3328824150 | 43950 | 43950 | 44000 | 43950 | 35 |
| 549 | 20240402 | 094600 | 3327285000 | 44000 | 43950 | 44000 | 43900 | 225 |
| 550 | 20240402 | 094500 | 3317390800 | 43900 | 43900 | 44000 | 43850 | 269 |
| 551 | 20240402 | 094400 | 3305580350 | 44000 | 43900 | 44000 | 43850 | 150 |
| 552 | 20240402 | 094300 | 3298993950 | 43900 | 44000 | 44000 | 43850 | 581 |
| 553 | 20240402 | 094200 | 3273479050 | 43950 | 43950 | 44000 | 43900 | 962 |
| 554 | 20240402 | 094100 | 3231223800 | 44000 | 44000 | 44100 | 43950 | 449 |
| 555 | 20240402 | 094000 | 3211472500 | 44000 | 44000 | 44100 | 44000 | 262 |
| 556 | 20240402 | 093900 | 3199943500 | 44000 | 44050 | 44100 | 43950 | 1494 |
| 557 | 20240402 | 093800 | 3134217800 | 44000 | 44100 | 44150 | 44000 | 2479 |
| 558 | 20240402 | 093700 | 3024921050 | 44100 | 44150 | 44150 | 44100 | 431 |
| 559 | 20240402 | 093600 | 3005897650 | 44150 | 44150 | 44250 | 44100 | 1410 |
| 560 | 20240402 | 093500 | 2943655750 | 44200 | 44150 | 44200 | 44100 | 872 |
| 561 | 20240402 | 093400 | 2905154600 | 44150 | 44100 | 44150 | 44050 | 498 |
| 562 | 20240402 | 093300 | 2883193300 | 44100 | 44150 | 44150 | 44100 | 2119 |
| 563 | 20240402 | 093200 | 2789740100 | 44150 | 44250 | 44300 | 44150 | 1079 |
| 564 | 20240402 | 093100 | 2742099900 | 44350 | 44400 | 44400 | 44200 | 2764 |
| 565 | 20240402 | 093000 | 2619699450 | 44350 | 44450 | 44450 | 44350 | 835 |
| 566 | 20240402 | 092900 | 2582624700 | 44450 | 44450 | 44450 | 44400 | 242 |
| 567 | 20240402 | 092800 | 2571870300 | 44500 | 44500 | 44550 | 44500 | 1002 |
| 568 | 20240402 | 092700 | 2527276800 | 44500 | 44350 | 44500 | 44300 | 1683 |
| 569 | 20240402 | 092600 | 2452499200 | 44300 | 44200 | 44400 | 44200 | 2128 |
| 570 | 20240402 | 092500 | 2358220200 | 44250 | 44100 | 44300 | 44100 | 3990 |
| 571 | 20240402 | 092400 | 2182019800 | 44150 | 44150 | 44250 | 44100 | 2094 |
| 572 | 20240402 | 092300 | 2089547750 | 44200 | 44200 | 44200 | 44150 | 930 |
| 573 | 20240402 | 092200 | 2048479050 | 44200 | 44350 | 44350 | 44150 | 1533 |
| 574 | 20240402 | 092100 | 1980612150 | 44350 | 44100 | 44400 | 44100 | 1664 |
| 575 | 20240402 | 092000 | 1906933650 | 44150 | 44100 | 44150 | 44050 | 707 |
| 576 | 20240402 | 091900 | 1875752300 | 44100 | 44050 | 44100 | 44000 | 243 |
| 577 | 20240402 | 091800 | 1865048250 | 44050 | 44000 | 44050 | 44000 | 199 |
| 578 | 20240402 | 091700 | 1856291350 | 43900 | 43900 | 43900 | 43850 | 1089 |
| 579 | 20240402 | 091600 | 1808486500 | 43850 | 44100 | 44100 | 43800 | 2337 |
| 580 | 20240402 | 091500 | 1705768200 | 44100 | 43950 | 44150 | 43950 | 809 |
| 581 | 20240402 | 091400 | 1670105900 | 43950 | 43900 | 44050 | 43900 | 1172 |
| 582 | 20240402 | 091300 | 1618559500 | 43900 | 44100 | 44200 | 43900 | 2010 |
| 583 | 20240402 | 091200 | 1530177300 | 44050 | 44150 | 44200 | 44000 | 6278 |
| 584 | 20240402 | 091100 | 1253725650 | 44150 | 44250 | 44300 | 44150 | 986 |
| 585 | 20240402 | 091000 | 1210111400 | 44300 | 44250 | 44300 | 44150 | 285 |
| 586 | 20240402 | 090900 | 1197501900 | 44300 | 44250 | 44300 | 44250 | 1020 |
| 587 | 20240402 | 090800 | 1152336650 | 44350 | 44300 | 44350 | 44100 | 3352 |
| 588 | 20240402 | 090700 | 1004074300 | 44350 | 44400 | 44500 | 44300 | 4321 |
| 589 | 20240402 | 090600 | 812378800 | 44450 | 44600 | 44600 | 44450 | 2183 |
| 590 | 20240402 | 090500 | 715189100 | 44600 | 44500 | 44800 | 44500 | 4028 |
| 591 | 20240402 | 090400 | 535420950 | 44500 | 44400 | 44500 | 44350 | 975 |
| 592 | 20240402 | 090300 | 492125700 | 44350 | 44300 | 44700 | 44300 | 3646 |
| 593 | 20240402 | 090200 | 329935350 | 44300 | 44300 | 44350 | 44200 | 1787 |
| 594 | 20240402 | 090100 | 250815950 | 44300 | 44100 | 44400 | 44100 | 3054 |
| 595 | 20240402 | 090000 | 115662550 | 44150 | 43750 | 44150 | 43750 | 2629 |