34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 192600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 177123 |
| 3 | 20240402 | 192500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20240402 | 192400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20240402 | 192300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20240402 | 192200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20240402 | 192100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20240402 | 192000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20240402 | 191900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20240402 | 191800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20240402 | 191700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20240402 | 191600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20240402 | 191500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20240402 | 191400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20240402 | 191300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20240402 | 191200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20240402 | 191100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20240402 | 191000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20240402 | 190900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20240402 | 190800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20240402 | 190700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20240402 | 190600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20240402 | 190500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20240402 | 190400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20240402 | 190300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20240402 | 190200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20240402 | 190100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20240402 | 190000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20240402 | 185900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20240402 | 185800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20240402 | 185700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20240402 | 185600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 177123 |
| 33 | 20240402 | 185500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20240402 | 185400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20240402 | 185300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20240402 | 185200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20240402 | 185100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20240402 | 185000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20240402 | 184900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20240402 | 184800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20240402 | 184700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20240402 | 184600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20240402 | 184500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20240402 | 184400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20240402 | 184300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20240402 | 184200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20240402 | 184100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20240402 | 184000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20240402 | 183900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20240402 | 183800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20240402 | 183700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20240402 | 183600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20240402 | 183500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20240402 | 183400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20240402 | 183300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20240402 | 183200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20240402 | 183100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20240402 | 183000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20240402 | 182900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20240402 | 182800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20240402 | 182700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20240402 | 182600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 177123 |
| 63 | 20240402 | 182500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20240402 | 182400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20240402 | 182300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20240402 | 182200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20240402 | 182100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20240402 | 182000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20240402 | 181900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20240402 | 181800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20240402 | 181700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20240402 | 181600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20240402 | 181500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20240402 | 181400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20240402 | 181300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20240402 | 181200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20240402 | 181100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20240402 | 181000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20240402 | 180900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20240402 | 180800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20240402 | 180700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20240402 | 180600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20240402 | 180500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20240402 | 180400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20240402 | 180300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20240402 | 180200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20240402 | 180100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20240402 | 180000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20240402 | 175900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20240402 | 175800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20240402 | 175700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20240402 | 175600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 177123 |
| 93 | 20240402 | 175500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20240402 | 175400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20240402 | 175300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20240402 | 175200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20240402 | 175100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20240402 | 175000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20240402 | 174900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20240402 | 174800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20240402 | 174700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20240402 | 174600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20240402 | 174500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20240402 | 174400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20240402 | 174300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20240402 | 174200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20240402 | 174100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20240402 | 174000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20240402 | 173900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20240402 | 173800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20240402 | 173700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20240402 | 173600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20240402 | 173500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20240402 | 173400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20240402 | 173300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20240402 | 173200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20240402 | 173100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20240402 | 173000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20240402 | 172900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20240402 | 172800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20240402 | 172700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20240402 | 172600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 177123 |
| 123 | 20240402 | 172500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20240402 | 172400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20240402 | 172300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20240402 | 172200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20240402 | 172100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20240402 | 172000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20240402 | 171900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20240402 | 171800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20240402 | 171700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20240402 | 171600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20240402 | 171500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20240402 | 171400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20240402 | 171300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20240402 | 171200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20240402 | 171100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20240402 | 171000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20240402 | 170900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20240402 | 170800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20240402 | 170700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20240402 | 170600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20240402 | 170500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20240402 | 170400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20240402 | 170300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20240402 | 170200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20240402 | 170100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20240402 | 170000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20240402 | 165900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20240402 | 165800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20240402 | 165700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20240402 | 165600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 177123 |
| 153 | 20240402 | 165500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20240402 | 165400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20240402 | 165300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20240402 | 165200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20240402 | 165100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20240402 | 165000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20240402 | 164900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20240402 | 164800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20240402 | 164700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20240402 | 164600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20240402 | 164500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20240402 | 164400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20240402 | 164300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20240402 | 164200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20240402 | 164100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20240402 | 164000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20240402 | 163900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20240402 | 163800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20240402 | 163700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20240402 | 163600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20240402 | 163500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20240402 | 163400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20240402 | 163300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20240402 | 163200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20240402 | 163100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20240402 | 163000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20240402 | 162900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20240402 | 162800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20240402 | 162700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20240402 | 162600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 177123 |
| 183 | 20240402 | 162500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20240402 | 162400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20240402 | 162300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20240402 | 162200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20240402 | 162100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20240402 | 162000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20240402 | 161900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20240402 | 161800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20240402 | 161700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20240402 | 161600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20240402 | 161500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20240402 | 161400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20240402 | 161300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20240402 | 161200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20240402 | 161100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20240402 | 161000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20240402 | 160900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20240402 | 160800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20240402 | 160700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20240402 | 160600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20240402 | 160500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20240402 | 160400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20240402 | 160300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20240402 | 160200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20240402 | 160100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20240402 | 160000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20240402 | 155900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20240402 | 155800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20240402 | 155700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20240402 | 155600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 177123 |
| 213 | 20240402 | 155500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20240402 | 155400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20240402 | 155300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20240402 | 155200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20240402 | 155100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20240402 | 155000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20240402 | 154900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20240402 | 154800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20240402 | 154700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20240402 | 154600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20240402 | 154500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20240402 | 154400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20240402 | 154300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20240402 | 154200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20240402 | 154100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20240402 | 154000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20240402 | 153900 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20240402 | 153800 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20240402 | 153700 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20240402 | 153600 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20240402 | 153500 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20240402 | 153400 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20240402 | 153300 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20240402 | 153200 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20240402 | 153100 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20240402 | 153000 | 86580747400 | 44900 | 44900 | 44900 | 44900 | 177123 |
| 239 | 20240402 | 152900 | 78627924700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20240402 | 152800 | 78627924700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20240402 | 152700 | 78627924700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20240402 | 152600 | 78627924700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 243 | 20240402 | 152500 | 78627924700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20240402 | 152400 | 78627924700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20240402 | 152300 | 78627924700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20240402 | 152200 | 78627924700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20240402 | 152100 | 78627924700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20240402 | 152000 | 78627924700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20240402 | 151900 | 78627924700 | 44900 | 44850 | 44900 | 44800 | 4604 |
| 250 | 20240402 | 151800 | 78421526900 | 44850 | 44850 | 44900 | 44850 | 2148 |
| 251 | 20240402 | 151700 | 78325184800 | 44900 | 44800 | 44900 | 44750 | 51435 |
| 252 | 20240402 | 151600 | 76020716100 | 44800 | 44800 | 44800 | 44750 | 2798 |
| 253 | 20240402 | 151500 | 75895493800 | 44750 | 44950 | 44950 | 44750 | 22131 |
| 254 | 20240402 | 151400 | 74903202250 | 44950 | 44950 | 45000 | 44900 | 4327 |
| 255 | 20240402 | 151300 | 74708718200 | 45000 | 44950 | 45000 | 44950 | 1856 |
| 256 | 20240402 | 151200 | 74625230850 | 44950 | 45000 | 45000 | 44900 | 2744 |
| 257 | 20240402 | 151100 | 74501843600 | 44900 | 44850 | 45000 | 44850 | 108429 |
| 258 | 20240402 | 151000 | 69626303750 | 44850 | 44900 | 44900 | 44850 | 1422 |
| 259 | 20240402 | 150900 | 69562515900 | 44850 | 44850 | 44900 | 44850 | 509 |
| 260 | 20240402 | 150800 | 69539682300 | 44900 | 45050 | 45050 | 44850 | 35689 |
| 261 | 20240402 | 150700 | 67935576900 | 45000 | 45050 | 45050 | 45000 | 1301 |
| 262 | 20240402 | 150600 | 67876978650 | 45050 | 45000 | 45050 | 45000 | 13047 |
| 263 | 20240402 | 150500 | 67289211950 | 45050 | 44900 | 45050 | 44850 | 30711 |
| 264 | 20240402 | 150400 | 65908644100 | 44900 | 44850 | 44900 | 44850 | 1017 |
| 265 | 20240402 | 150300 | 65863005450 | 44900 | 44900 | 44900 | 44850 | 342 |
| 266 | 20240402 | 150200 | 65847655900 | 44850 | 44850 | 44900 | 44850 | 300 |
| 267 | 20240402 | 150100 | 65834197200 | 44900 | 44800 | 44900 | 44800 | 5100 |
| 268 | 20240402 | 150000 | 65605516050 | 44850 | 44800 | 44850 | 44800 | 367 |
| 269 | 20240402 | 145900 | 65589071800 | 44800 | 44900 | 44950 | 44800 | 11804 |
| 270 | 20240402 | 145800 | 65059476050 | 44950 | 44950 | 44950 | 44900 | 261 |
| 271 | 20240402 | 145700 | 65047752650 | 44950 | 44900 | 44950 | 44850 | 7241 |
| 272 | 20240402 | 145600 | 64722628150 | 44900 | 44850 | 44950 | 44850 | 5491 |
| 273 | 20240402 | 145500 | 64476082750 | 44900 | 44900 | 44950 | 44850 | 4689 |
| 274 | 20240402 | 145400 | 64265539300 | 44900 | 44950 | 44950 | 44900 | 1182 |
| 275 | 20240402 | 145300 | 64212426950 | 44900 | 44950 | 44950 | 44900 | 579 |
| 276 | 20240402 | 145200 | 64186419250 | 44950 | 44950 | 44950 | 44900 | 565 |
| 277 | 20240402 | 145100 | 64161046750 | 44950 | 44850 | 44950 | 44850 | 7525 |
| 278 | 20240402 | 145000 | 63823189350 | 44850 | 44850 | 44900 | 44850 | 6517 |
| 279 | 20240402 | 144900 | 63530897850 | 44850 | 44900 | 44900 | 44850 | 965 |
| 280 | 20240402 | 144800 | 63487607600 | 44850 | 44950 | 45000 | 44850 | 12473 |
| 281 | 20240402 | 144700 | 62927158600 | 44950 | 44950 | 45000 | 44950 | 882 |
| 282 | 20240402 | 144600 | 62887508500 | 44950 | 45000 | 45000 | 44950 | 886 |
| 283 | 20240402 | 144500 | 62847669450 | 44950 | 45000 | 45000 | 44950 | 333 |
| 284 | 20240402 | 144400 | 62832693900 | 44950 | 45000 | 45000 | 44950 | 510 |
| 285 | 20240402 | 144300 | 62809764450 | 44950 | 44950 | 45000 | 44950 | 367 |
| 286 | 20240402 | 144200 | 62793257300 | 45000 | 44950 | 45000 | 44950 | 4992 |
| 287 | 20240402 | 144100 | 62568816300 | 44950 | 44900 | 44950 | 44900 | 140 |
| 288 | 20240402 | 144000 | 62562526350 | 44900 | 44850 | 44950 | 44850 | 4094 |
| 289 | 20240402 | 143900 | 62378671250 | 44900 | 44850 | 44900 | 44850 | 1037 |
| 290 | 20240402 | 143800 | 62332149700 | 44850 | 44950 | 44950 | 44850 | 9978 |
| 291 | 20240402 | 143700 | 61884157250 | 44950 | 44900 | 44950 | 44900 | 285 |
| 292 | 20240402 | 143600 | 61871357250 | 44950 | 44850 | 44950 | 44850 | 5062 |
| 293 | 20240402 | 143500 | 61644092050 | 44850 | 44850 | 44900 | 44850 | 617 |
| 294 | 20240402 | 143400 | 61616407000 | 44900 | 44900 | 44900 | 44850 | 230 |
| 295 | 20240402 | 143300 | 61606085850 | 44900 | 44900 | 44900 | 44850 | 1443 |
| 296 | 20240402 | 143200 | 61541325150 | 44850 | 44850 | 44900 | 44850 | 661 |
| 297 | 20240402 | 143100 | 61511655800 | 44850 | 44850 | 44900 | 44850 | 324 |
| 298 | 20240402 | 143000 | 61497111900 | 44900 | 44850 | 44900 | 44850 | 781 |
| 299 | 20240402 | 142900 | 61462068950 | 44850 | 44800 | 44900 | 44800 | 4588 |
| 300 | 20240402 | 142800 | 61256294050 | 44800 | 44700 | 44800 | 44700 | 7042 |
| 301 | 20240402 | 142700 | 60941141650 | 44700 | 44750 | 44750 | 44700 | 1659 |
| 302 | 20240402 | 142600 | 60866978800 | 44750 | 44700 | 44750 | 44700 | 1109 |
| 303 | 20240402 | 142500 | 60817392750 | 44750 | 44700 | 44750 | 44700 | 1222 |
| 304 | 20240402 | 142400 | 60762760800 | 44700 | 44700 | 44750 | 44700 | 644 |
| 305 | 20240402 | 142300 | 60733964250 | 44700 | 44750 | 44750 | 44700 | 587 |
| 306 | 20240402 | 142200 | 60707721800 | 44700 | 44700 | 44750 | 44700 | 944 |
| 307 | 20240402 | 142100 | 60665505650 | 44750 | 44750 | 44750 | 44700 | 346 |
| 308 | 20240402 | 142000 | 60650028800 | 44750 | 44750 | 44750 | 44700 | 578 |
| 309 | 20240402 | 141900 | 60624178800 | 44700 | 44700 | 44750 | 44700 | 901 |
| 310 | 20240402 | 141800 | 60583878150 | 44750 | 44750 | 44750 | 44700 | 555 |
| 311 | 20240402 | 141700 | 60559051200 | 44750 | 44700 | 44750 | 44700 | 483 |
| 312 | 20240402 | 141600 | 60537445600 | 44750 | 44700 | 44750 | 44700 | 4517 |
| 313 | 20240402 | 141500 | 60335322900 | 44750 | 44700 | 44750 | 44700 | 666 |
| 314 | 20240402 | 141400 | 60305536250 | 44750 | 44700 | 44750 | 44700 | 344 |
| 315 | 20240402 | 141300 | 60290157000 | 44700 | 44700 | 44750 | 44700 | 687 |
| 316 | 20240402 | 141200 | 60259435550 | 44750 | 44750 | 44750 | 44700 | 529 |
| 317 | 20240402 | 141100 | 60235784300 | 44750 | 44700 | 44750 | 44700 | 466 |
| 318 | 20240402 | 141000 | 60214943000 | 44750 | 44750 | 44800 | 44700 | 1942 |
| 319 | 20240402 | 140900 | 60128039100 | 44750 | 44800 | 44800 | 44750 | 5918 |
| 320 | 20240402 | 140800 | 59863204550 | 44750 | 44750 | 44800 | 44750 | 654 |
| 321 | 20240402 | 140700 | 59833913150 | 44750 | 44850 | 44850 | 44750 | 552 |
| 322 | 20240402 | 140600 | 59809192800 | 44850 | 44750 | 44850 | 44750 | 730 |
| 323 | 20240402 | 140500 | 59776482100 | 44800 | 44800 | 44850 | 44750 | 2831 |
| 324 | 20240402 | 140400 | 59649626000 | 44850 | 44850 | 44900 | 44800 | 4003 |
| 325 | 20240402 | 140300 | 59470092150 | 44900 | 44800 | 44900 | 44800 | 8216 |
| 326 | 20240402 | 140200 | 59101610200 | 44850 | 44850 | 44850 | 44800 | 646 |
| 327 | 20240402 | 140100 | 59072644650 | 44800 | 44800 | 44850 | 44800 | 814 |
| 328 | 20240402 | 140000 | 59036161700 | 44800 | 44800 | 44850 | 44800 | 520 |
| 329 | 20240402 | 135900 | 59012845800 | 44800 | 44850 | 44900 | 44800 | 2360 |
| 330 | 20240402 | 135800 | 58907009750 | 44850 | 44750 | 44850 | 44750 | 4964 |
| 331 | 20240402 | 135700 | 58684625650 | 44800 | 44800 | 44800 | 44750 | 245 |
| 332 | 20240402 | 135600 | 58673659950 | 44800 | 44750 | 44800 | 44750 | 861 |
| 333 | 20240402 | 135500 | 58635118550 | 44750 | 44800 | 44800 | 44750 | 578 |
| 334 | 20240402 | 135400 | 58609247800 | 44800 | 44750 | 44800 | 44750 | 614 |
| 335 | 20240402 | 135300 | 58581763450 | 44800 | 44750 | 44800 | 44750 | 1037 |
| 336 | 20240402 | 135200 | 58535325300 | 44800 | 44850 | 44850 | 44750 | 5942 |
| 337 | 20240402 | 135100 | 58269131450 | 44800 | 44850 | 44850 | 44800 | 310 |
| 338 | 20240402 | 135000 | 58255231500 | 44800 | 44900 | 44950 | 44800 | 5082 |
| 339 | 20240402 | 134900 | 58027283150 | 44950 | 44900 | 44950 | 44900 | 686 |
| 340 | 20240402 | 134800 | 57996474250 | 44950 | 44850 | 44950 | 44850 | 2038 |
| 341 | 20240402 | 134700 | 57904963600 | 44900 | 44850 | 44900 | 44850 | 940 |
| 342 | 20240402 | 134600 | 57862769750 | 44900 | 44850 | 44900 | 44800 | 4986 |
| 343 | 20240402 | 134500 | 57639159300 | 44850 | 44850 | 44850 | 44800 | 1001 |
| 344 | 20240402 | 134400 | 57594308900 | 44800 | 44800 | 44850 | 44800 | 834 |
| 345 | 20240402 | 134300 | 57556936950 | 44850 | 44800 | 44850 | 44800 | 900 |
| 346 | 20240402 | 134200 | 57516614900 | 44800 | 44850 | 44850 | 44800 | 660 |
| 347 | 20240402 | 134100 | 57487042500 | 44850 | 44850 | 44900 | 44800 | 3364 |
| 348 | 20240402 | 134000 | 57336186750 | 44850 | 44850 | 44900 | 44850 | 922 |
| 349 | 20240402 | 133900 | 57294827450 | 44900 | 44850 | 44900 | 44850 | 1144 |
| 350 | 20240402 | 133800 | 57243517700 | 44900 | 44900 | 44900 | 44850 | 528 |
| 351 | 20240402 | 133700 | 57219832350 | 44850 | 44900 | 44950 | 44850 | 3990 |
| 352 | 20240402 | 133600 | 57040717500 | 44950 | 44950 | 44950 | 44900 | 1148 |
| 353 | 20240402 | 133500 | 56989157350 | 44900 | 44900 | 44950 | 44900 | 720 |
| 354 | 20240402 | 133400 | 56956816500 | 44900 | 44900 | 44950 | 44900 | 547 |
| 355 | 20240402 | 133300 | 56932239450 | 44950 | 44850 | 44950 | 44850 | 2518 |
| 356 | 20240402 | 133200 | 56819194000 | 44850 | 44850 | 44900 | 44850 | 944 |
| 357 | 20240402 | 133100 | 56776835150 | 44900 | 44850 | 44900 | 44850 | 352 |
| 358 | 20240402 | 133000 | 56761036250 | 44850 | 44700 | 44900 | 44700 | 9332 |
| 359 | 20240402 | 132900 | 56342915450 | 44700 | 44750 | 44750 | 44700 | 697 |
| 360 | 20240402 | 132800 | 56311756900 | 44700 | 44700 | 44750 | 44700 | 446 |
| 361 | 20240402 | 132700 | 56291816800 | 44700 | 44700 | 44750 | 44700 | 1083 |
| 362 | 20240402 | 132600 | 56243398400 | 44750 | 44750 | 44800 | 44700 | 2573 |
| 363 | 20240402 | 132500 | 56128263150 | 44750 | 44800 | 44800 | 44750 | 623 |
| 364 | 20240402 | 132400 | 56100380050 | 44750 | 44750 | 44800 | 44750 | 835 |
| 365 | 20240402 | 132300 | 56063009300 | 44750 | 44750 | 44800 | 44750 | 386 |
| 366 | 20240402 | 132200 | 56045728750 | 44800 | 44800 | 44800 | 44750 | 851 |
| 367 | 20240402 | 132100 | 56007640800 | 44750 | 44800 | 44800 | 44750 | 959 |
| 368 | 20240402 | 132000 | 55964724500 | 44750 | 44700 | 44800 | 44700 | 534 |
| 369 | 20240402 | 131900 | 55940821200 | 44750 | 44650 | 44750 | 44650 | 3067 |
| 370 | 20240402 | 131800 | 55803654200 | 44650 | 44650 | 44750 | 44650 | 11042 |
| 371 | 20240402 | 131700 | 55310093500 | 44650 | 44700 | 44700 | 44600 | 2248 |
| 372 | 20240402 | 131600 | 55209727950 | 44650 | 44650 | 44700 | 44650 | 662 |
| 373 | 20240402 | 131500 | 55180162250 | 44650 | 44650 | 44700 | 44650 | 1216 |
| 374 | 20240402 | 131400 | 55125858950 | 44700 | 44650 | 44700 | 44650 | 836 |
| 375 | 20240402 | 131300 | 55088529250 | 44650 | 44700 | 44700 | 44650 | 716 |
| 376 | 20240402 | 131200 | 55056553000 | 44650 | 44650 | 44700 | 44650 | 758 |
| 377 | 20240402 | 131100 | 55022705850 | 44650 | 44700 | 44700 | 44650 | 1777 |
| 378 | 20240402 | 131000 | 54943354100 | 44650 | 44700 | 44700 | 44650 | 1128 |
| 379 | 20240402 | 130900 | 54892970250 | 44650 | 44700 | 44700 | 44650 | 514 |
| 380 | 20240402 | 130800 | 54870011600 | 44650 | 44650 | 44700 | 44650 | 1569 |
| 381 | 20240402 | 130700 | 54799946450 | 44650 | 44700 | 44700 | 44650 | 750 |
| 382 | 20240402 | 130600 | 54766457150 | 44650 | 44650 | 44700 | 44650 | 557 |
| 383 | 20240402 | 130500 | 54741578900 | 44650 | 44650 | 44700 | 44650 | 573 |
| 384 | 20240402 | 130400 | 54715986800 | 44650 | 44650 | 44700 | 44650 | 723 |
| 385 | 20240402 | 130300 | 54683703750 | 44650 | 44700 | 44700 | 44650 | 849 |
| 386 | 20240402 | 130200 | 54645782400 | 44650 | 44650 | 44700 | 44650 | 996 |
| 387 | 20240402 | 130100 | 54601295900 | 44650 | 44650 | 44700 | 44650 | 543 |
| 388 | 20240402 | 130000 | 54577044250 | 44650 | 44700 | 44700 | 44650 | 695 |
| 389 | 20240402 | 125900 | 54546012150 | 44700 | 44700 | 44700 | 44650 | 1495 |
| 390 | 20240402 | 125800 | 54479233900 | 44650 | 44650 | 44700 | 44650 | 1467 |
| 391 | 20240402 | 125700 | 54413680300 | 44650 | 44650 | 44700 | 44650 | 723 |
| 392 | 20240402 | 125600 | 54381395900 | 44650 | 44650 | 44700 | 44650 | 796 |
| 393 | 20240402 | 125500 | 54345837650 | 44650 | 44650 | 44700 | 44650 | 375 |
| 394 | 20240402 | 125400 | 54329088200 | 44650 | 44650 | 44700 | 44650 | 661 |
| 395 | 20240402 | 125300 | 54299573250 | 44650 | 44650 | 44700 | 44650 | 625 |
| 396 | 20240402 | 125200 | 54271661800 | 44650 | 44650 | 44700 | 44650 | 404 |
| 397 | 20240402 | 125100 | 54253615400 | 44700 | 44700 | 44750 | 44650 | 803 |
| 398 | 20240402 | 125000 | 54217723050 | 44750 | 44700 | 44750 | 44650 | 2618 |
| 399 | 20240402 | 124900 | 54100721650 | 44700 | 44700 | 44750 | 44700 | 1585 |
| 400 | 20240402 | 124800 | 54029864550 | 44700 | 44750 | 44750 | 44700 | 1365 |
| 401 | 20240402 | 124700 | 53968845250 | 44700 | 44600 | 44750 | 44600 | 18319 |
| 402 | 20240402 | 124600 | 53149999950 | 44650 | 44650 | 44650 | 44600 | 2816 |
| 403 | 20240402 | 124500 | 53024276800 | 44600 | 44600 | 44650 | 44600 | 542 |
| 404 | 20240402 | 124400 | 53000101300 | 44650 | 44600 | 44650 | 44600 | 717 |
| 405 | 20240402 | 124300 | 52968119350 | 44600 | 44600 | 44650 | 44600 | 617 |
| 406 | 20240402 | 124200 | 52940599650 | 44600 | 44600 | 44650 | 44600 | 542 |
| 407 | 20240402 | 124100 | 52916419700 | 44600 | 44650 | 44650 | 44550 | 11748 |
| 408 | 20240402 | 124000 | 52392466750 | 44650 | 44600 | 44650 | 44600 | 1516 |
| 409 | 20240402 | 123900 | 52324820850 | 44600 | 44650 | 44700 | 44600 | 9802 |
| 410 | 20240402 | 123800 | 51887302600 | 44650 | 44650 | 44700 | 44650 | 1486 |
| 411 | 20240402 | 123700 | 51820886900 | 44650 | 44650 | 44700 | 44650 | 637 |
| 412 | 20240402 | 123600 | 51792433000 | 44650 | 44650 | 44700 | 44650 | 374 |
| 413 | 20240402 | 123500 | 51775731800 | 44650 | 44700 | 44750 | 44650 | 672 |
| 414 | 20240402 | 123400 | 51745704650 | 44700 | 44700 | 44750 | 44700 | 1498 |
| 415 | 20240402 | 123300 | 51678738700 | 44700 | 44700 | 44750 | 44700 | 1762 |
| 416 | 20240402 | 123200 | 51599974300 | 44750 | 44750 | 44800 | 44700 | 1689 |
| 417 | 20240402 | 123100 | 51524396800 | 44800 | 44750 | 44850 | 44700 | 1678 |
| 418 | 20240402 | 123000 | 51449247250 | 44750 | 44650 | 44800 | 44650 | 4825 |
| 419 | 20240402 | 122900 | 51233528600 | 44650 | 44650 | 44700 | 44600 | 7472 |
| 420 | 20240402 | 122800 | 50899879300 | 44650 | 44650 | 44700 | 44650 | 396 |
| 421 | 20240402 | 122700 | 50882186600 | 44700 | 44700 | 44750 | 44700 | 4043 |
| 422 | 20240402 | 122600 | 50701463600 | 44700 | 44700 | 44750 | 44700 | 1302 |
| 423 | 20240402 | 122500 | 50643263200 | 44750 | 44700 | 44750 | 44700 | 1939 |
| 424 | 20240402 | 122400 | 50556580650 | 44700 | 44750 | 44750 | 44700 | 852 |
| 425 | 20240402 | 122300 | 50518492650 | 44750 | 44750 | 44800 | 44700 | 2493 |
| 426 | 20240402 | 122200 | 50406990900 | 44800 | 44750 | 44800 | 44750 | 945 |
| 427 | 20240402 | 122100 | 50364700300 | 44800 | 44750 | 44800 | 44750 | 2169 |
| 428 | 20240402 | 122000 | 50267626600 | 44800 | 44750 | 44800 | 44750 | 1370 |
| 429 | 20240402 | 121900 | 50206294400 | 44750 | 44750 | 44800 | 44750 | 1843 |
| 430 | 20240402 | 121800 | 50123777200 | 44800 | 44800 | 44800 | 44750 | 1633 |
| 431 | 20240402 | 121700 | 50050691350 | 44800 | 44750 | 44800 | 44750 | 1290 |
| 432 | 20240402 | 121600 | 49992962100 | 44750 | 44800 | 44850 | 44750 | 2233 |
| 433 | 20240402 | 121500 | 49892950100 | 44800 | 44800 | 44850 | 44800 | 1249 |
| 434 | 20240402 | 121400 | 49836978050 | 44850 | 44850 | 44850 | 44800 | 1310 |
| 435 | 20240402 | 121300 | 49778284750 | 44850 | 44850 | 44850 | 44800 | 950 |
| 436 | 20240402 | 121200 | 49735710050 | 44800 | 44750 | 44850 | 44750 | 5428 |
| 437 | 20240402 | 121100 | 49492534950 | 44800 | 44750 | 44800 | 44750 | 1468 |
| 438 | 20240402 | 121000 | 49426826050 | 44800 | 44750 | 44800 | 44750 | 966 |
| 439 | 20240402 | 120900 | 49383593650 | 44750 | 44750 | 44800 | 44750 | 1200 |
| 440 | 20240402 | 120800 | 49329891250 | 44750 | 44750 | 44800 | 44750 | 1826 |
| 441 | 20240402 | 120700 | 49248152450 | 44750 | 44800 | 44800 | 44750 | 880 |
| 442 | 20240402 | 120600 | 49208769500 | 44750 | 44800 | 44850 | 44750 | 8134 |
| 443 | 20240402 | 120500 | 48844389250 | 44750 | 44800 | 44800 | 44750 | 2107 |
| 444 | 20240402 | 120400 | 48750099300 | 44800 | 44800 | 44800 | 44750 | 2323 |
| 445 | 20240402 | 120300 | 48646136500 | 44750 | 44850 | 44850 | 44750 | 2372 |
| 446 | 20240402 | 120200 | 48539920600 | 44800 | 44800 | 44850 | 44800 | 3313 |
| 447 | 20240402 | 120100 | 48391495650 | 44800 | 44850 | 44850 | 44800 | 1880 |
| 448 | 20240402 | 120000 | 48307253050 | 44850 | 44800 | 44850 | 44800 | 1071 |
| 449 | 20240402 | 115900 | 48259263400 | 44800 | 44800 | 44850 | 44800 | 1360 |
| 450 | 20240402 | 115800 | 48198332900 | 44800 | 44800 | 44850 | 44800 | 692 |
| 451 | 20240402 | 115700 | 48167324400 | 44850 | 44850 | 44850 | 44800 | 3116 |
| 452 | 20240402 | 115600 | 48027715200 | 44850 | 44900 | 44900 | 44800 | 2911 |
| 453 | 20240402 | 115500 | 47897155550 | 44900 | 44900 | 44950 | 44900 | 3247 |
| 454 | 20240402 | 115400 | 47751363050 | 44900 | 44750 | 44900 | 44750 | 15494 |
| 455 | 20240402 | 115300 | 47056682700 | 44750 | 44750 | 44800 | 44750 | 1970 |
| 456 | 20240402 | 115200 | 46968488150 | 44800 | 44800 | 44850 | 44750 | 3815 |
| 457 | 20240402 | 115100 | 46797605500 | 44800 | 44750 | 44850 | 44750 | 5190 |
| 458 | 20240402 | 115000 | 46565073050 | 44750 | 44800 | 44850 | 44750 | 3224 |
| 459 | 20240402 | 114900 | 46420660150 | 44800 | 44850 | 44850 | 44800 | 4002 |
| 460 | 20240402 | 114800 | 46241348700 | 44850 | 44850 | 44900 | 44800 | 1622 |
| 461 | 20240402 | 114700 | 46168637500 | 44850 | 44850 | 44900 | 44850 | 1735 |
| 462 | 20240402 | 114600 | 46090812350 | 44900 | 44850 | 44950 | 44800 | 5453 |
| 463 | 20240402 | 114500 | 45846133800 | 44850 | 44850 | 44900 | 44800 | 4042 |
| 464 | 20240402 | 114400 | 45664852800 | 44850 | 44950 | 44950 | 44850 | 4946 |
| 465 | 20240402 | 114300 | 45442788400 | 44900 | 44950 | 44950 | 44900 | 1299 |
| 466 | 20240402 | 114200 | 45384458100 | 44950 | 44950 | 44950 | 44900 | 4209 |
| 467 | 20240402 | 114100 | 45195315100 | 44950 | 44950 | 45000 | 44950 | 8996 |
| 468 | 20240402 | 114000 | 44790580500 | 45000 | 45000 | 45050 | 44950 | 16652 |
| 469 | 20240402 | 113900 | 44041454600 | 45000 | 45000 | 45050 | 45000 | 2838 |
| 470 | 20240402 | 113800 | 43913705450 | 45000 | 45000 | 45050 | 45000 | 1378 |
| 471 | 20240402 | 113700 | 43851693850 | 45000 | 45050 | 45050 | 45000 | 2633 |
| 472 | 20240402 | 113600 | 43733145400 | 45050 | 45000 | 45050 | 45000 | 1425 |
| 473 | 20240402 | 113500 | 43668994850 | 45000 | 45000 | 45050 | 45000 | 5494 |
| 474 | 20240402 | 113400 | 43421614750 | 45000 | 45050 | 45100 | 45000 | 2203 |
| 475 | 20240402 | 113300 | 43322412750 | 45050 | 45050 | 45100 | 45050 | 2291 |
| 476 | 20240402 | 113200 | 43219196300 | 45050 | 45050 | 45100 | 45050 | 1080 |
| 477 | 20240402 | 113100 | 43170537800 | 45050 | 45100 | 45150 | 45050 | 2002 |
| 478 | 20240402 | 113000 | 43080271250 | 45100 | 45000 | 45150 | 45000 | 7392 |
| 479 | 20240402 | 112900 | 42747227550 | 45000 | 45050 | 45100 | 45000 | 2926 |
| 480 | 20240402 | 112800 | 42615463150 | 45050 | 45050 | 45100 | 45050 | 2787 |
| 481 | 20240402 | 112700 | 42489905750 | 45050 | 45050 | 45100 | 45050 | 1117 |
| 482 | 20240402 | 112600 | 42439576350 | 45050 | 45100 | 45100 | 45050 | 1450 |
| 483 | 20240402 | 112500 | 42374249450 | 45050 | 45000 | 45100 | 45000 | 7680 |
| 484 | 20240402 | 112400 | 42028338800 | 45050 | 45000 | 45050 | 45000 | 3220 |
| 485 | 20240402 | 112300 | 41883435350 | 45000 | 45050 | 45050 | 45000 | 1585 |
| 486 | 20240402 | 112200 | 41812102700 | 45000 | 45000 | 45050 | 45000 | 4286 |
| 487 | 20240402 | 112100 | 41619232150 | 45000 | 45050 | 45100 | 45000 | 2680 |
| 488 | 20240402 | 112000 | 41498517750 | 45100 | 45050 | 45100 | 45050 | 2810 |
| 489 | 20240402 | 111900 | 41371918750 | 45050 | 45050 | 45100 | 45050 | 1435 |
| 490 | 20240402 | 111800 | 41307270750 | 45050 | 45050 | 45100 | 45050 | 2425 |
| 491 | 20240402 | 111700 | 41198022950 | 45050 | 45100 | 45150 | 45050 | 1949 |
| 492 | 20240402 | 111600 | 41110124850 | 45100 | 45100 | 45150 | 45100 | 2622 |
| 493 | 20240402 | 111500 | 40991865300 | 45100 | 45100 | 45150 | 45100 | 1814 |
| 494 | 20240402 | 111400 | 40910050800 | 45100 | 45100 | 45150 | 45100 | 1466 |
| 495 | 20240402 | 111300 | 40843929100 | 45100 | 45150 | 45200 | 45100 | 3252 |
| 496 | 20240402 | 111200 | 40697086550 | 45200 | 45150 | 45200 | 45150 | 1285 |
| 497 | 20240402 | 111100 | 40639066900 | 45200 | 45150 | 45200 | 45150 | 1518 |
| 498 | 20240402 | 111000 | 40570528200 | 45150 | 45300 | 45350 | 45150 | 7179 |
| 499 | 20240402 | 110900 | 40245898900 | 45350 | 45400 | 45450 | 45300 | 3459 |
| 500 | 20240402 | 110800 | 40089055200 | 45400 | 45400 | 45450 | 45400 | 1861 |
| 501 | 20240402 | 110700 | 40004560350 | 45400 | 45350 | 45450 | 45350 | 13690 |
| 502 | 20240402 | 110600 | 39383181600 | 45350 | 45200 | 45400 | 45200 | 8662 |
| 503 | 20240402 | 110500 | 38990813650 | 45250 | 45100 | 45250 | 45100 | 10079 |
| 504 | 20240402 | 110400 | 38535699250 | 45100 | 45100 | 45150 | 45100 | 1630 |
| 505 | 20240402 | 110300 | 38462185450 | 45100 | 45150 | 45200 | 45100 | 2759 |
| 506 | 20240402 | 110200 | 38337660650 | 45150 | 45200 | 45250 | 45150 | 6525 |
| 507 | 20240402 | 110100 | 38042793250 | 45200 | 45250 | 45250 | 45200 | 3042 |
| 508 | 20240402 | 110000 | 37905176950 | 45250 | 45300 | 45300 | 45250 | 2506 |
| 509 | 20240402 | 105900 | 37791757750 | 45250 | 45250 | 45350 | 45250 | 3690 |
| 510 | 20240402 | 105800 | 37624611650 | 45250 | 45300 | 45350 | 45250 | 1972 |
| 511 | 20240402 | 105700 | 37535250850 | 45300 | 45300 | 45350 | 45300 | 2611 |
| 512 | 20240402 | 105600 | 37416913050 | 45300 | 45350 | 45350 | 45300 | 3678 |
| 513 | 20240402 | 105500 | 37250232700 | 45300 | 45350 | 45400 | 45300 | 3461 |
| 514 | 20240402 | 105400 | 37093302250 | 45350 | 45400 | 45400 | 45350 | 4285 |
| 515 | 20240402 | 105300 | 36898915800 | 45400 | 45300 | 45400 | 45300 | 4825 |
| 516 | 20240402 | 105200 | 36680082800 | 45300 | 45300 | 45350 | 45250 | 3393 |
| 517 | 20240402 | 105100 | 36526325300 | 45300 | 45350 | 45400 | 45300 | 5000 |
| 518 | 20240402 | 105000 | 36299505550 | 45350 | 45350 | 45400 | 45350 | 2479 |
| 519 | 20240402 | 104900 | 36187035450 | 45400 | 45300 | 45400 | 45300 | 5571 |
| 520 | 20240402 | 104800 | 35934427400 | 45300 | 45350 | 45350 | 45300 | 3226 |
| 521 | 20240402 | 104700 | 35788207100 | 45350 | 45300 | 45350 | 45300 | 2508 |
| 522 | 20240402 | 104600 | 35674542800 | 45300 | 45300 | 45350 | 45300 | 2598 |
| 523 | 20240402 | 104500 | 35556789700 | 45300 | 45350 | 45350 | 45300 | 2745 |
| 524 | 20240402 | 104400 | 35432381200 | 45350 | 45300 | 45350 | 45300 | 1945 |
| 525 | 20240402 | 104300 | 35344205000 | 45300 | 45350 | 45350 | 45250 | 8424 |
| 526 | 20240402 | 104200 | 34962570050 | 45350 | 45300 | 45350 | 45250 | 6536 |
| 527 | 20240402 | 104100 | 34666488900 | 45250 | 45250 | 45300 | 45250 | 2945 |
| 528 | 20240402 | 104000 | 34533169400 | 45250 | 45300 | 45300 | 45250 | 2058 |
| 529 | 20240402 | 103900 | 34439988200 | 45250 | 45350 | 45350 | 45250 | 4653 |
| 530 | 20240402 | 103800 | 34229240550 | 45350 | 45350 | 45400 | 45300 | 6785 |
| 531 | 20240402 | 103700 | 33921520950 | 45400 | 45350 | 45400 | 45350 | 2752 |
| 532 | 20240402 | 103600 | 33796639150 | 45350 | 45300 | 45400 | 45300 | 6771 |
| 533 | 20240402 | 103500 | 33489569650 | 45350 | 45300 | 45350 | 45300 | 2973 |
| 534 | 20240402 | 103400 | 33354826800 | 45300 | 45350 | 45350 | 45300 | 2607 |
| 535 | 20240402 | 103300 | 33236673550 | 45350 | 45300 | 45350 | 45250 | 3206 |
| 536 | 20240402 | 103200 | 33091457250 | 45300 | 45300 | 45350 | 45250 | 5541 |
| 537 | 20240402 | 103100 | 32840469650 | 45300 | 45300 | 45350 | 45300 | 2312 |
| 538 | 20240402 | 103000 | 32735693050 | 45300 | 45250 | 45350 | 45250 | 6556 |
| 539 | 20240402 | 102900 | 32438769950 | 45250 | 45200 | 45300 | 45150 | 4000 |
| 540 | 20240402 | 102800 | 32257905950 | 45150 | 45200 | 45250 | 45150 | 4244 |
| 541 | 20240402 | 102700 | 32066036900 | 45250 | 45250 | 45250 | 45200 | 2750 |
| 542 | 20240402 | 102600 | 31941673650 | 45200 | 45200 | 45250 | 45150 | 3823 |
| 543 | 20240402 | 102500 | 31768850650 | 45250 | 45200 | 45250 | 45200 | 5086 |
| 544 | 20240402 | 102400 | 31538895900 | 45250 | 45200 | 45250 | 45200 | 3375 |
| 545 | 20240402 | 102300 | 31386267450 | 45200 | 45250 | 45250 | 45200 | 3341 |
| 546 | 20240402 | 102200 | 31235127350 | 45250 | 45200 | 45250 | 45200 | 3288 |
| 547 | 20240402 | 102100 | 31086449250 | 45250 | 45300 | 45300 | 45200 | 4232 |
| 548 | 20240402 | 102000 | 30894973100 | 45250 | 45250 | 45300 | 45250 | 5055 |
| 549 | 20240402 | 101900 | 30666169500 | 45250 | 45400 | 45400 | 45250 | 7768 |
| 550 | 20240402 | 101800 | 30314120350 | 45350 | 45300 | 45400 | 45300 | 6333 |
| 551 | 20240402 | 101700 | 30026916700 | 45350 | 45250 | 45350 | 45250 | 6675 |
| 552 | 20240402 | 101600 | 29724547900 | 45250 | 45250 | 45300 | 45250 | 3036 |
| 553 | 20240402 | 101500 | 29587100600 | 45300 | 45300 | 45300 | 45200 | 6940 |
| 554 | 20240402 | 101400 | 29273085700 | 45250 | 45300 | 45350 | 45250 | 4502 |
| 555 | 20240402 | 101300 | 29069191900 | 45300 | 45350 | 45350 | 45300 | 2788 |
| 556 | 20240402 | 101200 | 28942836250 | 45350 | 45300 | 45350 | 45300 | 3209 |
| 557 | 20240402 | 101100 | 28797350500 | 45300 | 45300 | 45350 | 45300 | 5900 |
| 558 | 20240402 | 101000 | 28529882650 | 45300 | 45300 | 45350 | 45300 | 9994 |
| 559 | 20240402 | 100900 | 28076763500 | 45300 | 45350 | 45350 | 45300 | 2833 |
| 560 | 20240402 | 100800 | 27948362950 | 45350 | 45250 | 45350 | 45200 | 3925 |
| 561 | 20240402 | 100700 | 27770636300 | 45250 | 45100 | 45250 | 45100 | 8587 |
| 562 | 20240402 | 100600 | 27382615600 | 45100 | 45200 | 45250 | 45100 | 7429 |
| 563 | 20240402 | 100500 | 27046973850 | 45200 | 45200 | 45250 | 45200 | 2908 |
| 564 | 20240402 | 100400 | 26915464750 | 45250 | 45250 | 45250 | 45200 | 3167 |
| 565 | 20240402 | 100300 | 26772232500 | 45200 | 45300 | 45300 | 45200 | 8365 |
| 566 | 20240402 | 100200 | 26393714750 | 45250 | 45300 | 45300 | 45250 | 3900 |
| 567 | 20240402 | 100100 | 26217143150 | 45300 | 45250 | 45300 | 45250 | 2517 |
| 568 | 20240402 | 100000 | 26103177000 | 45250 | 45300 | 45300 | 45200 | 3472 |
| 569 | 20240402 | 095900 | 25946025550 | 45300 | 45300 | 45350 | 45250 | 3263 |
| 570 | 20240402 | 095800 | 25798168450 | 45300 | 45250 | 45350 | 45250 | 7950 |
| 571 | 20240402 | 095700 | 25438136400 | 45250 | 45300 | 45350 | 45250 | 3102 |
| 572 | 20240402 | 095600 | 25297631150 | 45300 | 45250 | 45350 | 45200 | 5699 |
| 573 | 20240402 | 095500 | 25039494250 | 45250 | 45300 | 45350 | 45250 | 7338 |
| 574 | 20240402 | 095400 | 24707163500 | 45300 | 45250 | 45350 | 45250 | 5173 |
| 575 | 20240402 | 095300 | 24472857200 | 45250 | 45250 | 45300 | 45250 | 4550 |
| 576 | 20240402 | 095200 | 24266859050 | 45250 | 45200 | 45300 | 45200 | 5683 |
| 577 | 20240402 | 095100 | 24009577500 | 45250 | 45250 | 45250 | 45200 | 3134 |
| 578 | 20240402 | 095000 | 23867859850 | 45200 | 45200 | 45250 | 45150 | 3068 |
| 579 | 20240402 | 094900 | 23729182550 | 45150 | 45150 | 45200 | 45150 | 5860 |
| 580 | 20240402 | 094800 | 23464394500 | 45150 | 45250 | 45300 | 45150 | 6798 |
| 581 | 20240402 | 094700 | 23157031250 | 45300 | 45250 | 45300 | 45250 | 4412 |
| 582 | 20240402 | 094600 | 22957294450 | 45250 | 45300 | 45300 | 45250 | 2033 |
| 583 | 20240402 | 094500 | 22865250050 | 45250 | 45150 | 45300 | 45150 | 7368 |
| 584 | 20240402 | 094400 | 22532234100 | 45200 | 45250 | 45250 | 45150 | 4379 |
| 585 | 20240402 | 094300 | 22334321000 | 45200 | 45300 | 45300 | 45200 | 8150 |
| 586 | 20240402 | 094200 | 21965468200 | 45250 | 45300 | 45300 | 45250 | 11710 |
| 587 | 20240402 | 094100 | 21435166600 | 45300 | 45350 | 45400 | 45250 | 9215 |
| 588 | 20240402 | 094000 | 21017548100 | 45350 | 45300 | 45400 | 45300 | 6489 |
| 589 | 20240402 | 093900 | 20723198250 | 45300 | 45300 | 45350 | 45300 | 4214 |
| 590 | 20240402 | 093800 | 20532200750 | 45300 | 45200 | 45350 | 45200 | 6785 |
| 591 | 20240402 | 093700 | 20224913400 | 45200 | 45150 | 45250 | 45150 | 6920 |
| 592 | 20240402 | 093600 | 19912121350 | 45150 | 45150 | 45150 | 45100 | 5069 |
| 593 | 20240402 | 093500 | 19683375350 | 45100 | 45150 | 45200 | 45100 | 7523 |
| 594 | 20240402 | 093400 | 19343772050 | 45150 | 45150 | 45200 | 45150 | 3531 |
| 595 | 20240402 | 093300 | 19184291400 | 45200 | 45200 | 45200 | 45150 | 3439 |
| 596 | 20240402 | 093200 | 19028948550 | 45150 | 45150 | 45200 | 45150 | 2753 |
| 597 | 20240402 | 093100 | 18904603500 | 45150 | 45200 | 45200 | 45150 | 3231 |
| 598 | 20240402 | 093000 | 18758702750 | 45200 | 45300 | 45350 | 45150 | 11975 |
| 599 | 20240402 | 092900 | 18216869800 | 45300 | 45150 | 45350 | 45150 | 7666 |
| 600 | 20240402 | 092800 | 17869895750 | 45200 | 45150 | 45200 | 45150 | 3240 |
| 601 | 20240402 | 092700 | 17723540500 | 45150 | 45200 | 45250 | 45150 | 6821 |
| 602 | 20240402 | 092600 | 17415335650 | 45200 | 45100 | 45250 | 45100 | 7551 |
| 603 | 20240402 | 092500 | 17074388450 | 45100 | 45200 | 45250 | 45100 | 10275 |
| 604 | 20240402 | 092400 | 16610291400 | 45200 | 45250 | 45300 | 45200 | 5349 |
| 605 | 20240402 | 092300 | 16368240700 | 45250 | 45300 | 45300 | 45250 | 3368 |
| 606 | 20240402 | 092200 | 16215767950 | 45300 | 45200 | 45350 | 45200 | 17190 |
| 607 | 20240402 | 092100 | 15437357950 | 45200 | 45250 | 45250 | 45200 | 3394 |
| 608 | 20240402 | 092000 | 15283948950 | 45200 | 45050 | 45250 | 45050 | 7864 |
| 609 | 20240402 | 091900 | 14929115550 | 45050 | 45250 | 45300 | 45050 | 14035 |
| 610 | 20240402 | 091800 | 14294955500 | 45250 | 45050 | 45300 | 45050 | 17651 |
| 611 | 20240402 | 091700 | 13497655700 | 45050 | 45050 | 45100 | 44900 | 10178 |
| 612 | 20240402 | 091600 | 13039618350 | 45050 | 44950 | 45200 | 44950 | 21432 |
| 613 | 20240402 | 091500 | 12072955400 | 44900 | 44950 | 44950 | 44850 | 3042 |
| 614 | 20240402 | 091400 | 11936302900 | 44900 | 44950 | 44950 | 44900 | 2366 |
| 615 | 20240402 | 091300 | 11830015750 | 44950 | 45000 | 45100 | 44900 | 8487 |
| 616 | 20240402 | 091200 | 11447675000 | 45050 | 44950 | 45050 | 44900 | 15345 |
| 617 | 20240402 | 091100 | 10757681600 | 44950 | 44900 | 45050 | 44900 | 8179 |
| 618 | 20240402 | 091000 | 10389589250 | 44900 | 44650 | 45000 | 44650 | 28372 |
| 619 | 20240402 | 090900 | 9116124000 | 44700 | 44650 | 44750 | 44500 | 18015 |
| 620 | 20240402 | 090800 | 8311962350 | 44700 | 44650 | 44750 | 44650 | 3816 |
| 621 | 20240402 | 090700 | 8141430000 | 44650 | 44700 | 44750 | 44650 | 6054 |
| 622 | 20240402 | 090600 | 7870857900 | 44750 | 44750 | 44900 | 44650 | 48698 |
| 623 | 20240402 | 090500 | 5692037950 | 44800 | 44950 | 44950 | 44750 | 14638 |
| 624 | 20240402 | 090400 | 5035243900 | 45000 | 44950 | 45050 | 44900 | 9172 |
| 625 | 20240402 | 090300 | 4622726100 | 44950 | 45100 | 45150 | 44900 | 11501 |
| 626 | 20240402 | 090200 | 4104843850 | 45100 | 44950 | 45300 | 44950 | 18787 |
| 627 | 20240402 | 090100 | 3257088400 | 44900 | 45100 | 45100 | 44900 | 18982 |
| 628 | 20240402 | 090000 | 2402867750 | 45100 | 45000 | 45450 | 45000 | 53260 |