35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 3860 |
| 3 | 20240401 | 190800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 4 | 20240401 | 190700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 5 | 20240401 | 190600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 6 | 20240401 | 190500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 7 | 20240401 | 190400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 8 | 20240401 | 190300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 9 | 20240401 | 190200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 10 | 20240401 | 190100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 11 | 20240401 | 190000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 12 | 20240401 | 185900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 13 | 20240401 | 185800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 14 | 20240401 | 185700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 15 | 20240401 | 185600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 16 | 20240401 | 185500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 17 | 20240401 | 185400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 18 | 20240401 | 185300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 19 | 20240401 | 185200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 20 | 20240401 | 185100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 21 | 20240401 | 185000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 22 | 20240401 | 184900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 23 | 20240401 | 184800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 24 | 20240401 | 184700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 25 | 20240401 | 184600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 26 | 20240401 | 184500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 27 | 20240401 | 184400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 28 | 20240401 | 184300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 29 | 20240401 | 184200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 30 | 20240401 | 184100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 31 | 20240401 | 184000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 32 | 20240401 | 183900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 3860 |
| 33 | 20240401 | 183800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 34 | 20240401 | 183700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 35 | 20240401 | 183600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 36 | 20240401 | 183500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 37 | 20240401 | 183400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 38 | 20240401 | 183300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 39 | 20240401 | 183200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 40 | 20240401 | 183100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 41 | 20240401 | 183000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 42 | 20240401 | 182900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 43 | 20240401 | 182800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 44 | 20240401 | 182700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 45 | 20240401 | 182600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 46 | 20240401 | 182500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 47 | 20240401 | 182400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 48 | 20240401 | 182300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 49 | 20240401 | 182200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 50 | 20240401 | 182100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 51 | 20240401 | 182000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 52 | 20240401 | 181900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 53 | 20240401 | 181800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 54 | 20240401 | 181700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 55 | 20240401 | 181600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 56 | 20240401 | 181500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 57 | 20240401 | 181400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 58 | 20240401 | 181300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 59 | 20240401 | 181200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 60 | 20240401 | 181100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 61 | 20240401 | 181000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 62 | 20240401 | 180900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 3860 |
| 63 | 20240401 | 180800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 64 | 20240401 | 180700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 65 | 20240401 | 180600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 66 | 20240401 | 180500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 67 | 20240401 | 180400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 68 | 20240401 | 180300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 69 | 20240401 | 180200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 70 | 20240401 | 180100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 71 | 20240401 | 180000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 72 | 20240401 | 175900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 73 | 20240401 | 175800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 74 | 20240401 | 175700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 75 | 20240401 | 175600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 76 | 20240401 | 175500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 77 | 20240401 | 175400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 78 | 20240401 | 175300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 79 | 20240401 | 175200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 80 | 20240401 | 175100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 81 | 20240401 | 175000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 82 | 20240401 | 174900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 83 | 20240401 | 174800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 84 | 20240401 | 174700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 85 | 20240401 | 174600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 86 | 20240401 | 174500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 87 | 20240401 | 174400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 88 | 20240401 | 174300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 89 | 20240401 | 174200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 90 | 20240401 | 174100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 91 | 20240401 | 174000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 92 | 20240401 | 173900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 3860 |
| 93 | 20240401 | 173800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 94 | 20240401 | 173700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 95 | 20240401 | 173600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 96 | 20240401 | 173500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 97 | 20240401 | 173400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 98 | 20240401 | 173300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 99 | 20240401 | 173200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 100 | 20240401 | 173100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 101 | 20240401 | 173000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 102 | 20240401 | 172900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 103 | 20240401 | 172800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 104 | 20240401 | 172700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 105 | 20240401 | 172600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 106 | 20240401 | 172500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 107 | 20240401 | 172400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 108 | 20240401 | 172300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 109 | 20240401 | 172200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 110 | 20240401 | 172100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 111 | 20240401 | 172000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 112 | 20240401 | 171900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 113 | 20240401 | 171800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 114 | 20240401 | 171700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 115 | 20240401 | 171600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 116 | 20240401 | 171500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 117 | 20240401 | 171400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 118 | 20240401 | 171300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 119 | 20240401 | 171200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 120 | 20240401 | 171100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 121 | 20240401 | 171000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 122 | 20240401 | 170900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 3860 |
| 123 | 20240401 | 170800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 124 | 20240401 | 170700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 125 | 20240401 | 170600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 126 | 20240401 | 170500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 127 | 20240401 | 170400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 128 | 20240401 | 170300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 129 | 20240401 | 170200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 130 | 20240401 | 170100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 131 | 20240401 | 170000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 132 | 20240401 | 165900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 133 | 20240401 | 165800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 134 | 20240401 | 165700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 135 | 20240401 | 165600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 136 | 20240401 | 165500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 137 | 20240401 | 165400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 138 | 20240401 | 165300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 139 | 20240401 | 165200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 140 | 20240401 | 165100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 141 | 20240401 | 165000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 142 | 20240401 | 164900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 143 | 20240401 | 164800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 144 | 20240401 | 164700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 145 | 20240401 | 164600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 146 | 20240401 | 164500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 147 | 20240401 | 164400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 148 | 20240401 | 164300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 149 | 20240401 | 164200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 150 | 20240401 | 164100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 151 | 20240401 | 164000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 152 | 20240401 | 163900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 3860 |
| 153 | 20240401 | 163800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 154 | 20240401 | 163700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 155 | 20240401 | 163600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 156 | 20240401 | 163500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 157 | 20240401 | 163400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 158 | 20240401 | 163300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 159 | 20240401 | 163200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 160 | 20240401 | 163100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 161 | 20240401 | 163000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 162 | 20240401 | 162900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 163 | 20240401 | 162800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 164 | 20240401 | 162700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 165 | 20240401 | 162600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 166 | 20240401 | 162500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 167 | 20240401 | 162400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 168 | 20240401 | 162300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 169 | 20240401 | 162200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 170 | 20240401 | 162100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 171 | 20240401 | 162000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 172 | 20240401 | 161900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 173 | 20240401 | 161800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 174 | 20240401 | 161700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 175 | 20240401 | 161600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 176 | 20240401 | 161500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 177 | 20240401 | 161400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 178 | 20240401 | 161300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 179 | 20240401 | 161200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 180 | 20240401 | 161100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 181 | 20240401 | 161000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 182 | 20240401 | 160900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 3860 |
| 183 | 20240401 | 160800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 184 | 20240401 | 160700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 185 | 20240401 | 160600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 186 | 20240401 | 160500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 187 | 20240401 | 160400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 188 | 20240401 | 160300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 189 | 20240401 | 160200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 190 | 20240401 | 160100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 191 | 20240401 | 160000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 192 | 20240401 | 155900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 193 | 20240401 | 155800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 194 | 20240401 | 155700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 195 | 20240401 | 155600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 196 | 20240401 | 155500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 197 | 20240401 | 155400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 198 | 20240401 | 155300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 199 | 20240401 | 155200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 200 | 20240401 | 155100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 201 | 20240401 | 155000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 202 | 20240401 | 154900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 203 | 20240401 | 154800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 204 | 20240401 | 154700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 205 | 20240401 | 154600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 206 | 20240401 | 154500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 207 | 20240401 | 154400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 208 | 20240401 | 154300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 209 | 20240401 | 154200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 210 | 20240401 | 154100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 211 | 20240401 | 154000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 212 | 20240401 | 153900 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 3860 |
| 213 | 20240401 | 153800 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 214 | 20240401 | 153700 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 215 | 20240401 | 153600 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 216 | 20240401 | 153500 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 217 | 20240401 | 153400 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 218 | 20240401 | 153300 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 219 | 20240401 | 153200 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 220 | 20240401 | 153100 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 221 | 20240401 | 153000 | 32463274300 | 177000 | 177000 | 177000 | 177000 | 3860 |
| 222 | 20240401 | 152900 | 31780054300 | 176700 | 176700 | 176700 | 176700 | 0 |
| 223 | 20240401 | 152800 | 31780054300 | 176700 | 176700 | 176700 | 176700 | 0 |
| 224 | 20240401 | 152700 | 31780054300 | 176700 | 176700 | 176700 | 176700 | 0 |
| 225 | 20240401 | 152600 | 31780054300 | 176700 | 176700 | 176700 | 176700 | 0 |
| 226 | 20240401 | 152500 | 31780054300 | 176700 | 176700 | 176700 | 176700 | 0 |
| 227 | 20240401 | 152400 | 31780054300 | 176700 | 176700 | 176700 | 176700 | 0 |
| 228 | 20240401 | 152300 | 31780054300 | 176700 | 176700 | 176700 | 176700 | 0 |
| 229 | 20240401 | 152200 | 31780054300 | 176700 | 176700 | 176700 | 176700 | 0 |
| 230 | 20240401 | 152100 | 31780054300 | 176700 | 176700 | 176700 | 176700 | 0 |
| 231 | 20240401 | 152000 | 31780054300 | 176700 | 176700 | 176700 | 176700 | 0 |
| 232 | 20240401 | 151900 | 31780054300 | 176700 | 176700 | 176700 | 176600 | 158 |
| 233 | 20240401 | 151800 | 31752141800 | 176600 | 176400 | 176600 | 176300 | 307 |
| 234 | 20240401 | 151700 | 31697948900 | 176400 | 176300 | 176500 | 176200 | 447 |
| 235 | 20240401 | 151600 | 31619136800 | 176400 | 176400 | 176500 | 176300 | 406 |
| 236 | 20240401 | 151500 | 31547532200 | 176400 | 176400 | 176500 | 176300 | 421 |
| 237 | 20240401 | 151400 | 31473262800 | 176400 | 176300 | 176400 | 176200 | 1181 |
| 238 | 20240401 | 151300 | 31265038300 | 176300 | 176400 | 176500 | 176200 | 466 |
| 239 | 20240401 | 151200 | 31182866400 | 176300 | 176300 | 176400 | 176300 | 288 |
| 240 | 20240401 | 151100 | 31132079600 | 176300 | 176400 | 176400 | 176300 | 417 |
| 241 | 20240401 | 151000 | 31058553100 | 176300 | 176300 | 176400 | 176300 | 437 |
| 242 | 20240401 | 150900 | 30981501400 | 176300 | 176300 | 176500 | 176300 | 410 |
| 243 | 20240401 | 150800 | 30909197700 | 176300 | 176300 | 176500 | 176300 | 309 |
| 244 | 20240401 | 150700 | 30854692900 | 176200 | 176300 | 176500 | 176100 | 491 |
| 245 | 20240401 | 150600 | 30768096600 | 176300 | 176300 | 176400 | 176100 | 481 |
| 246 | 20240401 | 150500 | 30683329000 | 176400 | 176300 | 176500 | 176200 | 417 |
| 247 | 20240401 | 150400 | 30609793800 | 176400 | 176300 | 176400 | 176200 | 248 |
| 248 | 20240401 | 150300 | 30566086500 | 176300 | 176200 | 176300 | 176200 | 403 |
| 249 | 20240401 | 150200 | 30495053800 | 176300 | 176500 | 176900 | 176300 | 481 |
| 250 | 20240401 | 150100 | 30410189000 | 176400 | 176200 | 176900 | 176200 | 559 |
| 251 | 20240401 | 150000 | 30311584600 | 176200 | 176200 | 176300 | 176100 | 879 |
| 252 | 20240401 | 145900 | 30156696600 | 176600 | 176300 | 176600 | 176100 | 731 |
| 253 | 20240401 | 145800 | 30027870200 | 176300 | 176300 | 176300 | 176100 | 337 |
| 254 | 20240401 | 145700 | 29968492200 | 176300 | 176200 | 176300 | 176000 | 514 |
| 255 | 20240401 | 145600 | 29877965000 | 176100 | 176000 | 176400 | 176000 | 336 |
| 256 | 20240401 | 145500 | 29818741000 | 176000 | 176200 | 176300 | 176000 | 561 |
| 257 | 20240401 | 145400 | 29719940500 | 176200 | 176200 | 176300 | 176100 | 444 |
| 258 | 20240401 | 145300 | 29641686000 | 176300 | 176200 | 176400 | 176100 | 361 |
| 259 | 20240401 | 145200 | 29578058400 | 176200 | 176200 | 176500 | 176200 | 399 |
| 260 | 20240401 | 145100 | 29507723800 | 176200 | 176200 | 176600 | 176200 | 435 |
| 261 | 20240401 | 145000 | 29430955600 | 176100 | 176200 | 176600 | 176100 | 443 |
| 262 | 20240401 | 144900 | 29352849100 | 176200 | 176200 | 176400 | 176100 | 366 |
| 263 | 20240401 | 144800 | 29288351300 | 176200 | 176700 | 176700 | 176200 | 641 |
| 264 | 20240401 | 144700 | 29175200200 | 176700 | 176900 | 177000 | 176700 | 284 |
| 265 | 20240401 | 144600 | 29124965500 | 177000 | 176900 | 177200 | 176800 | 545 |
| 266 | 20240401 | 144500 | 29028486300 | 177000 | 177100 | 177200 | 176900 | 360 |
| 267 | 20240401 | 144400 | 28964749200 | 177000 | 177100 | 177300 | 177000 | 462 |
| 268 | 20240401 | 144300 | 28882908600 | 177100 | 177100 | 177300 | 176900 | 670 |
| 269 | 20240401 | 144200 | 28764245000 | 177000 | 177200 | 177200 | 176900 | 534 |
| 270 | 20240401 | 144100 | 28669673900 | 177100 | 177400 | 177400 | 177000 | 431 |
| 271 | 20240401 | 144000 | 28593320600 | 177300 | 177000 | 177400 | 176900 | 459 |
| 272 | 20240401 | 143900 | 28511992600 | 177100 | 177200 | 177400 | 177000 | 730 |
| 273 | 20240401 | 143800 | 28382618200 | 177200 | 176800 | 177200 | 176700 | 1025 |
| 274 | 20240401 | 143700 | 28201184900 | 176800 | 177100 | 177100 | 176600 | 510 |
| 275 | 20240401 | 143600 | 28110991700 | 177000 | 176600 | 177000 | 176400 | 1465 |
| 276 | 20240401 | 143500 | 27851947500 | 176600 | 176500 | 176700 | 176400 | 553 |
| 277 | 20240401 | 143400 | 27754342300 | 176400 | 176400 | 176500 | 176000 | 594 |
| 278 | 20240401 | 143300 | 27649682700 | 176300 | 176100 | 176400 | 176100 | 276 |
| 279 | 20240401 | 143200 | 27601054900 | 176100 | 176300 | 176400 | 176100 | 588 |
| 280 | 20240401 | 143100 | 27497419800 | 176300 | 176400 | 176500 | 176100 | 416 |
| 281 | 20240401 | 143000 | 27424051400 | 176400 | 176300 | 176400 | 175800 | 3308 |
| 282 | 20240401 | 142900 | 26842046300 | 176200 | 176100 | 176300 | 176100 | 500 |
| 283 | 20240401 | 142800 | 26753966800 | 176100 | 176300 | 176400 | 176100 | 412 |
| 284 | 20240401 | 142700 | 26681344600 | 176200 | 176300 | 176300 | 176100 | 530 |
| 285 | 20240401 | 142600 | 26587961400 | 176300 | 176300 | 176600 | 176300 | 467 |
| 286 | 20240401 | 142500 | 26505586300 | 176300 | 176000 | 176300 | 176000 | 440 |
| 287 | 20240401 | 142400 | 26428060800 | 176000 | 176100 | 176200 | 176000 | 396 |
| 288 | 20240401 | 142300 | 26358329800 | 176100 | 176200 | 176400 | 176000 | 552 |
| 289 | 20240401 | 142200 | 26261084000 | 176300 | 176200 | 176300 | 175900 | 518 |
| 290 | 20240401 | 142100 | 26169881700 | 176200 | 176100 | 176200 | 176000 | 450 |
| 291 | 20240401 | 142000 | 26090632700 | 176200 | 176200 | 176300 | 176100 | 389 |
| 292 | 20240401 | 141900 | 26022094000 | 176200 | 176200 | 176200 | 175900 | 651 |
| 293 | 20240401 | 141800 | 25907491400 | 176100 | 176100 | 176200 | 176000 | 332 |
| 294 | 20240401 | 141700 | 25849028200 | 176000 | 176100 | 176300 | 176000 | 605 |
| 295 | 20240401 | 141600 | 25742476200 | 176000 | 176200 | 176200 | 176000 | 469 |
| 296 | 20240401 | 141500 | 25659880200 | 176100 | 176300 | 176400 | 176100 | 359 |
| 297 | 20240401 | 141400 | 25596613900 | 176300 | 176000 | 176400 | 176000 | 450 |
| 298 | 20240401 | 141300 | 25517303500 | 176000 | 176200 | 176400 | 176000 | 624 |
| 299 | 20240401 | 141200 | 25407357000 | 176200 | 176300 | 176400 | 176200 | 514 |
| 300 | 20240401 | 141100 | 25316724200 | 176300 | 176600 | 176600 | 176200 | 320 |
| 301 | 20240401 | 141000 | 25260273100 | 176600 | 176600 | 176700 | 176300 | 706 |
| 302 | 20240401 | 140900 | 25135651900 | 176500 | 176400 | 176800 | 176200 | 566 |
| 303 | 20240401 | 140800 | 25035770700 | 176500 | 176800 | 176900 | 176400 | 417 |
| 304 | 20240401 | 140700 | 24962113600 | 176800 | 176800 | 176900 | 176600 | 437 |
| 305 | 20240401 | 140600 | 24884852600 | 176700 | 177100 | 177200 | 176600 | 484 |
| 306 | 20240401 | 140500 | 24799190700 | 177100 | 176100 | 177400 | 176100 | 2118 |
| 307 | 20240401 | 140400 | 24424637900 | 176000 | 176000 | 176300 | 176000 | 333 |
| 308 | 20240401 | 140300 | 24365994300 | 176100 | 176000 | 176200 | 176000 | 521 |
| 309 | 20240401 | 140200 | 24274253000 | 176000 | 176200 | 176400 | 176000 | 474 |
| 310 | 20240401 | 140100 | 24190738400 | 176200 | 176200 | 176400 | 176100 | 853 |
| 311 | 20240401 | 140000 | 24040420200 | 176200 | 176300 | 176500 | 176100 | 670 |
| 312 | 20240401 | 135900 | 23922319400 | 176200 | 176100 | 176200 | 176000 | 413 |
| 313 | 20240401 | 135800 | 23849575300 | 176100 | 176200 | 176400 | 176000 | 458 |
| 314 | 20240401 | 135700 | 23768890700 | 176300 | 175900 | 176300 | 175900 | 587 |
| 315 | 20240401 | 135600 | 23665508000 | 176000 | 175900 | 176200 | 175900 | 427 |
| 316 | 20240401 | 135500 | 23590367200 | 176100 | 176300 | 176300 | 175800 | 457 |
| 317 | 20240401 | 135400 | 23509901400 | 176300 | 175800 | 176400 | 175800 | 664 |
| 318 | 20240401 | 135300 | 23393000300 | 175800 | 175800 | 176000 | 175700 | 450 |
| 319 | 20240401 | 135200 | 23313889300 | 175800 | 176000 | 176300 | 175500 | 583 |
| 320 | 20240401 | 135100 | 23211323100 | 175500 | 176100 | 176100 | 175500 | 633 |
| 321 | 20240401 | 135000 | 23100045400 | 175900 | 175800 | 176100 | 175700 | 1000 |
| 322 | 20240401 | 134900 | 22924125300 | 175800 | 175700 | 175800 | 175300 | 485 |
| 323 | 20240401 | 134800 | 22838943200 | 175700 | 175600 | 175700 | 175400 | 544 |
| 324 | 20240401 | 134700 | 22743432700 | 175700 | 175400 | 175700 | 175400 | 532 |
| 325 | 20240401 | 134600 | 22650023100 | 175600 | 175000 | 175600 | 175000 | 1143 |
| 326 | 20240401 | 134500 | 22449732800 | 175100 | 175000 | 175200 | 174900 | 469 |
| 327 | 20240401 | 134400 | 22367652400 | 175100 | 174900 | 175100 | 174800 | 523 |
| 328 | 20240401 | 134300 | 22276183400 | 174900 | 174500 | 175000 | 174400 | 1727 |
| 329 | 20240401 | 134200 | 21974655200 | 174500 | 174400 | 174500 | 174400 | 469 |
| 330 | 20240401 | 134100 | 21892840400 | 174500 | 174500 | 174600 | 174400 | 843 |
| 331 | 20240401 | 134000 | 21745749600 | 174600 | 174500 | 174600 | 174500 | 460 |
| 332 | 20240401 | 133900 | 21665466400 | 174500 | 174500 | 174700 | 174500 | 318 |
| 333 | 20240401 | 133800 | 21609959300 | 174500 | 174600 | 174600 | 174500 | 498 |
| 334 | 20240401 | 133700 | 21523042600 | 174500 | 174600 | 174600 | 174500 | 236 |
| 335 | 20240401 | 133600 | 21481854200 | 174500 | 174600 | 174700 | 174500 | 576 |
| 336 | 20240401 | 133500 | 21381294900 | 174700 | 174600 | 174700 | 174600 | 330 |
| 337 | 20240401 | 133400 | 21323669500 | 174600 | 174600 | 174700 | 174600 | 530 |
| 338 | 20240401 | 133300 | 21231127800 | 174600 | 174800 | 174800 | 174600 | 352 |
| 339 | 20240401 | 133200 | 21169642100 | 174800 | 174600 | 174800 | 174600 | 359 |
| 340 | 20240401 | 133100 | 21106931100 | 174600 | 174600 | 174700 | 174600 | 348 |
| 341 | 20240401 | 133000 | 21046166200 | 174700 | 174700 | 174800 | 174600 | 461 |
| 342 | 20240401 | 132900 | 20965625800 | 174600 | 174600 | 174700 | 174600 | 482 |
| 343 | 20240401 | 132800 | 20881462700 | 174700 | 174600 | 174700 | 174600 | 391 |
| 344 | 20240401 | 132700 | 20813178000 | 174700 | 174600 | 174800 | 174600 | 387 |
| 345 | 20240401 | 132600 | 20745583800 | 174600 | 174700 | 174800 | 174600 | 448 |
| 346 | 20240401 | 132500 | 20667329500 | 174700 | 174800 | 174800 | 174600 | 311 |
| 347 | 20240401 | 132400 | 20612990100 | 174800 | 174700 | 174800 | 174600 | 490 |
| 348 | 20240401 | 132300 | 20527386800 | 174700 | 174700 | 174800 | 174600 | 266 |
| 349 | 20240401 | 132200 | 20480915300 | 174700 | 174800 | 175000 | 174700 | 636 |
| 350 | 20240401 | 132100 | 20369736700 | 174900 | 174800 | 174900 | 174800 | 411 |
| 351 | 20240401 | 132000 | 20297887200 | 174900 | 174700 | 174900 | 174600 | 350 |
| 352 | 20240401 | 131900 | 20236743600 | 174600 | 174700 | 174800 | 174600 | 685 |
| 353 | 20240401 | 131800 | 20117100700 | 174800 | 174700 | 174800 | 174700 | 283 |
| 354 | 20240401 | 131700 | 20067653000 | 174700 | 174800 | 174900 | 174700 | 464 |
| 355 | 20240401 | 131600 | 19986565200 | 174900 | 174900 | 174900 | 174800 | 323 |
| 356 | 20240401 | 131500 | 19930096600 | 174800 | 175000 | 175100 | 174800 | 2660 |
| 357 | 20240401 | 131400 | 19464736700 | 175000 | 175000 | 175200 | 175000 | 955 |
| 358 | 20240401 | 131300 | 19297537000 | 175100 | 175200 | 175300 | 175000 | 5505 |
| 359 | 20240401 | 131200 | 18333590300 | 175200 | 175300 | 175400 | 175200 | 358 |
| 360 | 20240401 | 131100 | 18270835000 | 175300 | 175300 | 175400 | 175300 | 602 |
| 361 | 20240401 | 131000 | 18165298500 | 175300 | 175200 | 175400 | 175200 | 414 |
| 362 | 20240401 | 130900 | 18092732200 | 175300 | 175300 | 175300 | 175200 | 585 |
| 363 | 20240401 | 130800 | 17990213600 | 175300 | 175400 | 175400 | 175300 | 456 |
| 364 | 20240401 | 130700 | 17910270800 | 175300 | 175300 | 175400 | 175300 | 358 |
| 365 | 20240401 | 130600 | 17847512700 | 175300 | 175400 | 175500 | 175300 | 941 |
| 366 | 20240401 | 130500 | 17682489200 | 175400 | 175600 | 175600 | 175400 | 773 |
| 367 | 20240401 | 130400 | 17546860500 | 175500 | 175500 | 175600 | 175500 | 404 |
| 368 | 20240401 | 130300 | 17475955100 | 175500 | 175500 | 175600 | 175500 | 292 |
| 369 | 20240401 | 130200 | 17424708300 | 175500 | 175700 | 175700 | 175500 | 447 |
| 370 | 20240401 | 130100 | 17346243700 | 175600 | 175600 | 175700 | 175600 | 338 |
| 371 | 20240401 | 130000 | 17286889100 | 175600 | 175600 | 175800 | 175600 | 224 |
| 372 | 20240401 | 125900 | 17247551800 | 175600 | 175600 | 175700 | 175600 | 207 |
| 373 | 20240401 | 125800 | 17211188200 | 175600 | 175600 | 175700 | 175600 | 128 |
| 374 | 20240401 | 125700 | 17188709300 | 175600 | 175700 | 175700 | 175600 | 253 |
| 375 | 20240401 | 125600 | 17144278200 | 175700 | 175700 | 175800 | 175600 | 323 |
| 376 | 20240401 | 125500 | 17087535700 | 175700 | 175600 | 175700 | 175600 | 226 |
| 377 | 20240401 | 125400 | 17047839900 | 175600 | 175700 | 175700 | 175600 | 300 |
| 378 | 20240401 | 125300 | 16995155000 | 175700 | 175700 | 175700 | 175600 | 280 |
| 379 | 20240401 | 125200 | 16945967800 | 175600 | 175600 | 175700 | 175600 | 141 |
| 380 | 20240401 | 125100 | 16921203200 | 175700 | 175600 | 175700 | 175600 | 173 |
| 381 | 20240401 | 125000 | 16890814600 | 175600 | 175700 | 175700 | 175600 | 345 |
| 382 | 20240401 | 124900 | 16830222000 | 175700 | 175600 | 175800 | 175600 | 220 |
| 383 | 20240401 | 124800 | 16791571600 | 175600 | 175700 | 175700 | 175600 | 165 |
| 384 | 20240401 | 124700 | 16762591500 | 175700 | 175700 | 175800 | 175600 | 172 |
| 385 | 20240401 | 124600 | 16732372800 | 175600 | 175700 | 175700 | 175600 | 431 |
| 386 | 20240401 | 124500 | 16656686400 | 175700 | 175600 | 175700 | 175600 | 188 |
| 387 | 20240401 | 124400 | 16623660300 | 175700 | 175600 | 175700 | 175600 | 223 |
| 388 | 20240401 | 124300 | 16584493800 | 175700 | 175700 | 175800 | 175600 | 199 |
| 389 | 20240401 | 124200 | 16549530000 | 175600 | 175700 | 175700 | 175600 | 211 |
| 390 | 20240401 | 124100 | 16512464200 | 175700 | 175700 | 175700 | 175600 | 256 |
| 391 | 20240401 | 124000 | 16467498600 | 175700 | 175600 | 175700 | 175600 | 145 |
| 392 | 20240401 | 123900 | 16442024900 | 175600 | 175700 | 175800 | 175600 | 174 |
| 393 | 20240401 | 123800 | 16411457400 | 175700 | 175700 | 175700 | 175600 | 205 |
| 394 | 20240401 | 123700 | 16375456300 | 175700 | 175600 | 175700 | 175600 | 156 |
| 395 | 20240401 | 123600 | 16348058300 | 175600 | 175800 | 175800 | 175600 | 347 |
| 396 | 20240401 | 123500 | 16287090100 | 175700 | 175800 | 175800 | 175700 | 113 |
| 397 | 20240401 | 123400 | 16267234300 | 175800 | 175600 | 175800 | 175600 | 244 |
| 398 | 20240401 | 123300 | 16224368300 | 175600 | 175600 | 175700 | 175500 | 225 |
| 399 | 20240401 | 123200 | 16184867600 | 175600 | 175500 | 175600 | 175500 | 482 |
| 400 | 20240401 | 123100 | 16100264600 | 175600 | 175500 | 175600 | 175500 | 173 |
| 401 | 20240401 | 123000 | 16069900400 | 175500 | 175500 | 175600 | 175500 | 672 |
| 402 | 20240401 | 122900 | 15951950700 | 175500 | 175600 | 175600 | 175500 | 229 |
| 403 | 20240401 | 122800 | 15911746100 | 175600 | 175700 | 175700 | 175500 | 1298 |
| 404 | 20240401 | 122700 | 15683817900 | 175700 | 175600 | 175800 | 175600 | 81 |
| 405 | 20240401 | 122600 | 15669590900 | 175700 | 175700 | 175800 | 175600 | 827 |
| 406 | 20240401 | 122500 | 15524289300 | 175800 | 175700 | 175800 | 175700 | 269 |
| 407 | 20240401 | 122400 | 15477020100 | 175700 | 175700 | 175800 | 175600 | 549 |
| 408 | 20240401 | 122300 | 15380564900 | 175700 | 175700 | 175700 | 175600 | 141 |
| 409 | 20240401 | 122200 | 15355794300 | 175700 | 175700 | 175800 | 175600 | 721 |
| 410 | 20240401 | 122100 | 15229118400 | 175700 | 175800 | 175800 | 175700 | 431 |
| 411 | 20240401 | 122000 | 15153384700 | 175700 | 175700 | 175800 | 175700 | 160 |
| 412 | 20240401 | 121900 | 15125263600 | 175700 | 175800 | 175900 | 175700 | 157 |
| 413 | 20240401 | 121800 | 15097667900 | 175900 | 175800 | 175900 | 175700 | 419 |
| 414 | 20240401 | 121700 | 15024008900 | 175900 | 175900 | 175900 | 175800 | 170 |
| 415 | 20240401 | 121600 | 14994120700 | 175900 | 175800 | 175900 | 175800 | 152 |
| 416 | 20240401 | 121500 | 14967394300 | 175900 | 175800 | 175900 | 175800 | 104 |
| 417 | 20240401 | 121400 | 14949104500 | 175900 | 175800 | 176000 | 175800 | 436 |
| 418 | 20240401 | 121300 | 14872414100 | 175800 | 175800 | 175900 | 175800 | 175 |
| 419 | 20240401 | 121200 | 14841641300 | 175900 | 175800 | 175900 | 175800 | 149 |
| 420 | 20240401 | 121100 | 14815443400 | 175900 | 175800 | 175900 | 175800 | 647 |
| 421 | 20240401 | 121000 | 14701684000 | 175800 | 175900 | 176000 | 175800 | 664 |
| 422 | 20240401 | 120900 | 14584940400 | 175800 | 175800 | 175900 | 175800 | 238 |
| 423 | 20240401 | 120800 | 14543090700 | 175800 | 175900 | 175900 | 175800 | 548 |
| 424 | 20240401 | 120700 | 14446717600 | 175900 | 176000 | 176000 | 175900 | 392 |
| 425 | 20240401 | 120600 | 14377761100 | 176000 | 175900 | 176000 | 175900 | 140 |
| 426 | 20240401 | 120500 | 14353128200 | 175900 | 175900 | 176000 | 175900 | 101 |
| 427 | 20240401 | 120400 | 14335355700 | 176000 | 175900 | 176000 | 175900 | 314 |
| 428 | 20240401 | 120300 | 14280121500 | 176000 | 176000 | 176000 | 175900 | 103 |
| 429 | 20240401 | 120200 | 14262000600 | 175900 | 176000 | 176100 | 175900 | 535 |
| 430 | 20240401 | 120100 | 14167845300 | 176100 | 176000 | 176100 | 175900 | 224 |
| 431 | 20240401 | 120000 | 14128425700 | 176000 | 176200 | 176200 | 176000 | 892 |
| 432 | 20240401 | 115900 | 13971382400 | 176200 | 176100 | 176200 | 176100 | 93 |
| 433 | 20240401 | 115800 | 13955003700 | 176100 | 176100 | 176200 | 176100 | 120 |
| 434 | 20240401 | 115700 | 13933870600 | 176100 | 176000 | 176100 | 176000 | 154 |
| 435 | 20240401 | 115600 | 13906753900 | 176100 | 176100 | 176200 | 175900 | 2975 |
| 436 | 20240401 | 115500 | 13383129900 | 176200 | 176000 | 176200 | 176000 | 357 |
| 437 | 20240401 | 115400 | 13320271900 | 176100 | 176000 | 176100 | 176000 | 158 |
| 438 | 20240401 | 115300 | 13292453600 | 176000 | 176000 | 176100 | 176000 | 577 |
| 439 | 20240401 | 115200 | 13190900100 | 176100 | 176300 | 176300 | 176100 | 244 |
| 440 | 20240401 | 115100 | 13147919300 | 176200 | 176000 | 176200 | 176000 | 344 |
| 441 | 20240401 | 115000 | 13087360000 | 176000 | 176100 | 176100 | 176000 | 256 |
| 442 | 20240401 | 114900 | 13042302200 | 176000 | 176100 | 176100 | 176000 | 285 |
| 443 | 20240401 | 114800 | 12992136800 | 176000 | 176000 | 176100 | 176000 | 236 |
| 444 | 20240401 | 114700 | 12950592000 | 176000 | 176100 | 176200 | 176000 | 116 |
| 445 | 20240401 | 114600 | 12930167900 | 176200 | 176100 | 176300 | 176000 | 556 |
| 446 | 20240401 | 114500 | 12832253300 | 176100 | 176300 | 176300 | 176100 | 170 |
| 447 | 20240401 | 114400 | 12802304900 | 176300 | 176200 | 176300 | 176100 | 140 |
| 448 | 20240401 | 114300 | 12777638600 | 176200 | 176100 | 176300 | 176100 | 304 |
| 449 | 20240401 | 114200 | 12724077500 | 176100 | 176100 | 176300 | 176100 | 184 |
| 450 | 20240401 | 114100 | 12691658900 | 176100 | 176400 | 176500 | 176100 | 359 |
| 451 | 20240401 | 114000 | 12628370600 | 176500 | 176400 | 176500 | 176300 | 185 |
| 452 | 20240401 | 113900 | 12595734900 | 176500 | 176500 | 176500 | 176300 | 304 |
| 453 | 20240401 | 113800 | 12542101300 | 176500 | 176600 | 176700 | 176500 | 153 |
| 454 | 20240401 | 113700 | 12515084200 | 176600 | 177000 | 177000 | 176600 | 344 |
| 455 | 20240401 | 113600 | 12454254200 | 177000 | 177100 | 177200 | 177000 | 179 |
| 456 | 20240401 | 113500 | 12422559400 | 177200 | 177000 | 177600 | 177000 | 288 |
| 457 | 20240401 | 113400 | 12371527600 | 177000 | 177500 | 177500 | 177000 | 313 |
| 458 | 20240401 | 113300 | 12316039100 | 177800 | 178000 | 178000 | 177600 | 212 |
| 459 | 20240401 | 113200 | 12278352600 | 177900 | 177500 | 178000 | 177500 | 312 |
| 460 | 20240401 | 113100 | 12222889000 | 177600 | 177600 | 177900 | 177600 | 250 |
| 461 | 20240401 | 113000 | 12178465000 | 177700 | 177900 | 178000 | 177600 | 394 |
| 462 | 20240401 | 112900 | 12108415300 | 177900 | 177800 | 178000 | 177600 | 304 |
| 463 | 20240401 | 112800 | 12054366500 | 177800 | 177800 | 178000 | 177700 | 321 |
| 464 | 20240401 | 112700 | 11997298200 | 177900 | 178000 | 178000 | 177800 | 309 |
| 465 | 20240401 | 112600 | 11942312400 | 178000 | 177700 | 178000 | 177700 | 524 |
| 466 | 20240401 | 112500 | 11849093700 | 177800 | 177800 | 177800 | 177700 | 302 |
| 467 | 20240401 | 112400 | 11795414000 | 177800 | 177800 | 177900 | 177700 | 215 |
| 468 | 20240401 | 112300 | 11757186900 | 177800 | 177500 | 177800 | 177400 | 360 |
| 469 | 20240401 | 112200 | 11693250600 | 177500 | 177400 | 177600 | 177200 | 175 |
| 470 | 20240401 | 112100 | 11662208300 | 177100 | 177700 | 177700 | 177100 | 342 |
| 471 | 20240401 | 112000 | 11601526000 | 177800 | 177800 | 177900 | 177600 | 240 |
| 472 | 20240401 | 111900 | 11558865400 | 177800 | 177800 | 177900 | 177300 | 311 |
| 473 | 20240401 | 111800 | 11503594100 | 177700 | 177800 | 177800 | 177700 | 225 |
| 474 | 20240401 | 111700 | 11463597200 | 177700 | 177700 | 177900 | 177600 | 443 |
| 475 | 20240401 | 111600 | 11384846600 | 177600 | 177600 | 177700 | 177500 | 255 |
| 476 | 20240401 | 111500 | 11339553700 | 177600 | 177400 | 177700 | 177200 | 272 |
| 477 | 20240401 | 111400 | 11291276700 | 177300 | 177200 | 177400 | 177000 | 509 |
| 478 | 20240401 | 111300 | 11201126000 | 177100 | 177200 | 177200 | 177000 | 144 |
| 479 | 20240401 | 111200 | 11175616000 | 177200 | 177100 | 177200 | 176900 | 247 |
| 480 | 20240401 | 111100 | 11131871400 | 177100 | 176800 | 177200 | 176700 | 626 |
| 481 | 20240401 | 111000 | 11021059400 | 176800 | 176900 | 176900 | 176600 | 139 |
| 482 | 20240401 | 110900 | 10996483300 | 176800 | 176600 | 176800 | 176400 | 435 |
| 483 | 20240401 | 110800 | 10919669400 | 176500 | 176200 | 176600 | 176100 | 361 |
| 484 | 20240401 | 110700 | 10856051700 | 176100 | 176000 | 176200 | 176000 | 111 |
| 485 | 20240401 | 110600 | 10836508200 | 175900 | 176000 | 176200 | 175900 | 617 |
| 486 | 20240401 | 110500 | 10727953500 | 175900 | 175900 | 176100 | 175900 | 297 |
| 487 | 20240401 | 110400 | 10675691800 | 176000 | 176000 | 176000 | 175900 | 276 |
| 488 | 20240401 | 110300 | 10627130700 | 175900 | 176100 | 176100 | 175900 | 1584 |
| 489 | 20240401 | 110200 | 10348332200 | 176100 | 176200 | 176200 | 176100 | 390 |
| 490 | 20240401 | 110100 | 10279649800 | 176200 | 176100 | 176200 | 176100 | 226 |
| 491 | 20240401 | 110000 | 10239844100 | 176200 | 176200 | 176200 | 176100 | 282 |
| 492 | 20240401 | 105900 | 10190170700 | 176100 | 176200 | 176200 | 176100 | 477 |
| 493 | 20240401 | 105800 | 10106136900 | 176100 | 176100 | 176300 | 176100 | 319 |
| 494 | 20240401 | 105700 | 10049935400 | 176100 | 176300 | 176400 | 176100 | 268 |
| 495 | 20240401 | 105600 | 10002718100 | 176300 | 176200 | 176400 | 176200 | 372 |
| 496 | 20240401 | 105500 | 9937164700 | 176200 | 176500 | 176500 | 176200 | 196 |
| 497 | 20240401 | 105400 | 9902595800 | 176500 | 176400 | 176600 | 176100 | 250 |
| 498 | 20240401 | 105300 | 9858498800 | 176400 | 176300 | 176400 | 176100 | 731 |
| 499 | 20240401 | 105200 | 9729704600 | 176300 | 176400 | 176500 | 176300 | 331 |
| 500 | 20240401 | 105100 | 9671316500 | 176300 | 176400 | 176400 | 176300 | 173 |
| 501 | 20240401 | 105000 | 9640811200 | 176300 | 176500 | 176500 | 176300 | 133 |
| 502 | 20240401 | 104900 | 9617350800 | 176500 | 176600 | 176600 | 176400 | 164 |
| 503 | 20240401 | 104800 | 9588406400 | 176700 | 176800 | 176800 | 176500 | 372 |
| 504 | 20240401 | 104700 | 9522705200 | 176800 | 176700 | 177200 | 176600 | 189 |
| 505 | 20240401 | 104600 | 9489282300 | 176700 | 176700 | 177200 | 176700 | 137 |
| 506 | 20240401 | 104500 | 9465061800 | 177200 | 177100 | 177200 | 176400 | 479 |
| 507 | 20240401 | 104400 | 9380424400 | 177200 | 176800 | 177200 | 176500 | 822 |
| 508 | 20240401 | 104300 | 9235060800 | 176800 | 177100 | 177100 | 176800 | 212 |
| 509 | 20240401 | 104200 | 9197543800 | 177100 | 177000 | 177100 | 177000 | 171 |
| 510 | 20240401 | 104100 | 9167269500 | 177000 | 177300 | 177300 | 177000 | 220 |
| 511 | 20240401 | 104000 | 9128296300 | 177200 | 177200 | 177300 | 177000 | 201 |
| 512 | 20240401 | 103900 | 9092690200 | 177300 | 177200 | 177400 | 176600 | 445 |
| 513 | 20240401 | 103800 | 9013886700 | 177200 | 176700 | 177300 | 176500 | 613 |
| 514 | 20240401 | 103700 | 8905506400 | 176800 | 176200 | 176800 | 176200 | 307 |
| 515 | 20240401 | 103600 | 8851316100 | 176200 | 176200 | 176400 | 176100 | 118 |
| 516 | 20240401 | 103500 | 8830516900 | 176200 | 176200 | 176300 | 176100 | 289 |
| 517 | 20240401 | 103400 | 8779586800 | 176200 | 176100 | 176200 | 176100 | 580 |
| 518 | 20240401 | 103300 | 8677427600 | 176100 | 176100 | 176100 | 176000 | 147 |
| 519 | 20240401 | 103200 | 8651547400 | 176100 | 176000 | 176100 | 176000 | 208 |
| 520 | 20240401 | 103100 | 8614939100 | 176000 | 176000 | 176100 | 176000 | 206 |
| 521 | 20240401 | 103000 | 8578680400 | 176000 | 176000 | 176100 | 176000 | 91 |
| 522 | 20240401 | 102900 | 8562655600 | 176000 | 175900 | 176100 | 175800 | 407 |
| 523 | 20240401 | 102800 | 8491049000 | 175800 | 175900 | 175900 | 175800 | 1240 |
| 524 | 20240401 | 102700 | 8272954700 | 176000 | 176100 | 176200 | 175900 | 4040 |
| 525 | 20240401 | 102600 | 7561789000 | 176200 | 176200 | 176200 | 176100 | 149 |
| 526 | 20240401 | 102500 | 7535544800 | 176200 | 176100 | 176200 | 176100 | 106 |
| 527 | 20240401 | 102400 | 7516871500 | 176200 | 176100 | 176200 | 176100 | 568 |
| 528 | 20240401 | 102300 | 7416821800 | 176100 | 176100 | 176200 | 176100 | 136 |
| 529 | 20240401 | 102200 | 7392868800 | 176200 | 176200 | 176200 | 176100 | 102 |
| 530 | 20240401 | 102100 | 7374902700 | 176200 | 176200 | 176200 | 176100 | 1072 |
| 531 | 20240401 | 102000 | 7186036600 | 176200 | 176300 | 176400 | 176200 | 754 |
| 532 | 20240401 | 101900 | 7053111200 | 176300 | 176500 | 176500 | 176300 | 188 |
| 533 | 20240401 | 101800 | 7019948100 | 176500 | 176400 | 176500 | 176400 | 250 |
| 534 | 20240401 | 101700 | 6975847300 | 176400 | 176500 | 176600 | 176400 | 929 |
| 535 | 20240401 | 101600 | 6811897900 | 176500 | 176500 | 176600 | 176500 | 1849 |
| 536 | 20240401 | 101500 | 6485518900 | 176500 | 176500 | 176600 | 176500 | 110 |
| 537 | 20240401 | 101400 | 6466098300 | 176600 | 176600 | 176600 | 176500 | 92 |
| 538 | 20240401 | 101300 | 6449852000 | 176500 | 176600 | 176700 | 176500 | 653 |
| 539 | 20240401 | 101200 | 6334531200 | 176600 | 176800 | 176800 | 176600 | 445 |
| 540 | 20240401 | 101100 | 6255907300 | 176800 | 176700 | 176800 | 176700 | 103 |
| 541 | 20240401 | 101000 | 6237704000 | 176700 | 176700 | 176800 | 176700 | 630 |
| 542 | 20240401 | 100900 | 6126323500 | 176800 | 176800 | 176800 | 176700 | 420 |
| 543 | 20240401 | 100800 | 6052105400 | 176800 | 176700 | 176800 | 176700 | 200 |
| 544 | 20240401 | 100700 | 6016751800 | 176700 | 176600 | 176800 | 176600 | 109 |
| 545 | 20240401 | 100600 | 5997492700 | 176600 | 176800 | 176800 | 176600 | 956 |
| 546 | 20240401 | 100500 | 5828648200 | 176700 | 176900 | 176900 | 176600 | 460 |
| 547 | 20240401 | 100400 | 5747352500 | 176900 | 176900 | 176900 | 176800 | 63 |
| 548 | 20240401 | 100300 | 5736212000 | 176900 | 176800 | 176900 | 176800 | 84 |
| 549 | 20240401 | 100200 | 5721354700 | 176800 | 177000 | 177000 | 176800 | 192 |
| 550 | 20240401 | 100100 | 5687386000 | 177000 | 176900 | 177000 | 176900 | 184 |
| 551 | 20240401 | 100000 | 5654824300 | 176900 | 176900 | 177000 | 176900 | 81 |
| 552 | 20240401 | 095900 | 5640494600 | 177000 | 176800 | 177100 | 176800 | 329 |
| 553 | 20240401 | 095800 | 5582306100 | 176800 | 176900 | 176900 | 176700 | 42 |
| 554 | 20240401 | 095700 | 5574881100 | 176900 | 176800 | 177200 | 176700 | 397 |
| 555 | 20240401 | 095600 | 5504682000 | 176700 | 176800 | 176800 | 176600 | 411 |
| 556 | 20240401 | 095500 | 5432028800 | 176800 | 176900 | 176900 | 176600 | 199 |
| 557 | 20240401 | 095400 | 5396856600 | 176900 | 176500 | 176900 | 176500 | 238 |
| 558 | 20240401 | 095300 | 5354796700 | 176500 | 176400 | 176600 | 176400 | 114 |
| 559 | 20240401 | 095200 | 5334676900 | 176400 | 176500 | 176500 | 176400 | 199 |
| 560 | 20240401 | 095100 | 5299567000 | 176500 | 176500 | 176600 | 176500 | 265 |
| 561 | 20240401 | 095000 | 5252793400 | 176500 | 176300 | 176500 | 176200 | 315 |
| 562 | 20240401 | 094900 | 5197239300 | 176200 | 176200 | 176300 | 176200 | 139 |
| 563 | 20240401 | 094800 | 5172745000 | 176300 | 176300 | 176400 | 176200 | 620 |
| 564 | 20240401 | 094700 | 5063439800 | 176300 | 176600 | 176600 | 176300 | 92 |
| 565 | 20240401 | 094600 | 5047208900 | 176400 | 176300 | 176500 | 176300 | 419 |
| 566 | 20240401 | 094500 | 4973294600 | 176300 | 176300 | 176400 | 176300 | 250 |
| 567 | 20240401 | 094400 | 4929216800 | 176300 | 176300 | 176500 | 176300 | 423 |
| 568 | 20240401 | 094300 | 4854623700 | 176400 | 176600 | 176700 | 176300 | 524 |
| 569 | 20240401 | 094200 | 4762139100 | 176700 | 176800 | 176900 | 176600 | 365 |
| 570 | 20240401 | 094100 | 4697629200 | 176900 | 176900 | 177000 | 176800 | 254 |
| 571 | 20240401 | 094000 | 4652702400 | 176900 | 177100 | 177100 | 176900 | 586 |
| 572 | 20240401 | 093900 | 4548968700 | 177100 | 177400 | 177400 | 177000 | 311 |
| 573 | 20240401 | 093800 | 4493861600 | 177300 | 177300 | 177400 | 177200 | 36 |
| 574 | 20240401 | 093700 | 4487478800 | 177300 | 177200 | 177600 | 177200 | 371 |
| 575 | 20240401 | 093600 | 4421677500 | 177200 | 177200 | 177300 | 177100 | 31 |
| 576 | 20240401 | 093500 | 4416184200 | 177200 | 177300 | 177300 | 177000 | 73 |
| 577 | 20240401 | 093400 | 4403251200 | 177400 | 177100 | 177400 | 177000 | 1049 |
| 578 | 20240401 | 093300 | 4217529000 | 177200 | 177200 | 177200 | 177100 | 101 |
| 579 | 20240401 | 093200 | 4199634300 | 177300 | 177300 | 177300 | 177200 | 98 |
| 580 | 20240401 | 093100 | 4182259900 | 177200 | 177200 | 177500 | 177200 | 77 |
| 581 | 20240401 | 093000 | 4168610100 | 177600 | 177600 | 177900 | 177100 | 389 |
| 582 | 20240401 | 092900 | 4099632200 | 177300 | 177400 | 177400 | 177300 | 213 |
| 583 | 20240401 | 092800 | 4061849300 | 177500 | 178000 | 178000 | 177500 | 410 |
| 584 | 20240401 | 092700 | 3989030900 | 178000 | 178000 | 178000 | 177600 | 205 |
| 585 | 20240401 | 092600 | 3952566900 | 178000 | 178300 | 178400 | 177700 | 189 |
| 586 | 20240401 | 092500 | 3918898800 | 178300 | 177900 | 178300 | 177900 | 208 |
| 587 | 20240401 | 092400 | 3881841100 | 178300 | 178300 | 178300 | 177600 | 328 |
| 588 | 20240401 | 092300 | 3823497700 | 178000 | 178400 | 178400 | 177700 | 420 |
| 589 | 20240401 | 092200 | 3748776400 | 178400 | 178500 | 178500 | 178100 | 177 |
| 590 | 20240401 | 092100 | 3717209900 | 178500 | 178000 | 178500 | 178000 | 225 |
| 591 | 20240401 | 092000 | 3677098500 | 177600 | 177700 | 178200 | 177500 | 370 |
| 592 | 20240401 | 091900 | 3611299300 | 177700 | 177700 | 178200 | 177500 | 232 |
| 593 | 20240401 | 091800 | 3570075200 | 178200 | 178200 | 178400 | 177500 | 345 |
| 594 | 20240401 | 091700 | 3508699600 | 177800 | 178200 | 178200 | 177500 | 504 |
| 595 | 20240401 | 091600 | 3419123800 | 178100 | 178200 | 178400 | 178100 | 325 |
| 596 | 20240401 | 091500 | 3361178600 | 178300 | 178000 | 178300 | 177600 | 726 |
| 597 | 20240401 | 091400 | 3231992500 | 178000 | 177900 | 178000 | 177600 | 417 |
| 598 | 20240401 | 091300 | 3157827700 | 177900 | 177300 | 178000 | 177200 | 1001 |
| 599 | 20240401 | 091200 | 2980034100 | 177300 | 176900 | 177400 | 176900 | 243 |
| 600 | 20240401 | 091100 | 2936993000 | 176900 | 177000 | 177500 | 176800 | 214 |
| 601 | 20240401 | 091000 | 2899130700 | 176900 | 176200 | 177500 | 176100 | 683 |
| 602 | 20240401 | 090900 | 2778495000 | 176300 | 176500 | 176500 | 175900 | 3815 |
| 603 | 20240401 | 090800 | 2106523100 | 176500 | 176800 | 176800 | 176300 | 425 |
| 604 | 20240401 | 090700 | 2031520900 | 176500 | 177300 | 177300 | 176300 | 986 |
| 605 | 20240401 | 090600 | 1857418500 | 177300 | 176800 | 177500 | 176700 | 1909 |
| 606 | 20240401 | 090500 | 1518904100 | 176700 | 177300 | 177300 | 176500 | 2547 |
| 607 | 20240401 | 090400 | 1068065700 | 177300 | 177900 | 177900 | 177200 | 1061 |
| 608 | 20240401 | 090300 | 879738000 | 177900 | 178200 | 178300 | 177800 | 873 |
| 609 | 20240401 | 090200 | 724428500 | 178200 | 178200 | 178300 | 177800 | 1252 |
| 610 | 20240401 | 090100 | 501505800 | 178200 | 179600 | 179600 | 178100 | 1429 |
| 611 | 20240401 | 090000 | 245980400 | 179600 | 179900 | 180000 | 179500 | 1329 |