32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 185600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 25095 |
| 3 | 20240403 | 185500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20240403 | 185400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20240403 | 185300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20240403 | 185200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20240403 | 185100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20240403 | 185000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20240403 | 184900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20240403 | 184800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20240403 | 184700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20240403 | 184600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20240403 | 184500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20240403 | 184400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20240403 | 184300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20240403 | 184200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20240403 | 184100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20240403 | 184000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20240403 | 183900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20240403 | 183800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20240403 | 183700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20240403 | 183600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20240403 | 183500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20240403 | 183400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20240403 | 183300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20240403 | 183200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20240403 | 183100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20240403 | 183000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20240403 | 182900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20240403 | 182800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20240403 | 182700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20240403 | 182600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 25095 |
| 33 | 20240403 | 182500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20240403 | 182400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20240403 | 182300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20240403 | 182200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20240403 | 182100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20240403 | 182000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20240403 | 181900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20240403 | 181800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20240403 | 181700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20240403 | 181600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20240403 | 181500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20240403 | 181400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20240403 | 181300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20240403 | 181200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20240403 | 181100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20240403 | 181000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20240403 | 180900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20240403 | 180800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20240403 | 180700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20240403 | 180600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20240403 | 180500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20240403 | 180400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20240403 | 180300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20240403 | 180200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20240403 | 180100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20240403 | 180000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20240403 | 175900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20240403 | 175800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20240403 | 175700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20240403 | 175600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 25095 |
| 63 | 20240403 | 175500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20240403 | 175400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20240403 | 175300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20240403 | 175200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20240403 | 175100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20240403 | 175000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20240403 | 174900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20240403 | 174800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20240403 | 174700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20240403 | 174600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20240403 | 174500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20240403 | 174400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20240403 | 174300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20240403 | 174200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20240403 | 174100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20240403 | 174000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20240403 | 173900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20240403 | 173800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20240403 | 173700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20240403 | 173600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20240403 | 173500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20240403 | 173400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20240403 | 173300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20240403 | 173200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20240403 | 173100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20240403 | 173000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20240403 | 172900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20240403 | 172800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20240403 | 172700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20240403 | 172600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 25095 |
| 93 | 20240403 | 172500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20240403 | 172400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20240403 | 172300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20240403 | 172200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20240403 | 172100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20240403 | 172000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20240403 | 171900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20240403 | 171800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20240403 | 171700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20240403 | 171600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20240403 | 171500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20240403 | 171400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20240403 | 171300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20240403 | 171200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20240403 | 171100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20240403 | 171000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20240403 | 170900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20240403 | 170800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20240403 | 170700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20240403 | 170600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20240403 | 170500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20240403 | 170400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20240403 | 170300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20240403 | 170200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20240403 | 170100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20240403 | 170000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20240403 | 165900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20240403 | 165800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20240403 | 165700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20240403 | 165600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 25095 |
| 123 | 20240403 | 165500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20240403 | 165400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20240403 | 165300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20240403 | 165200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20240403 | 165100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20240403 | 165000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20240403 | 164900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20240403 | 164800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20240403 | 164700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20240403 | 164600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20240403 | 164500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20240403 | 164400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20240403 | 164300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20240403 | 164200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20240403 | 164100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20240403 | 164000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20240403 | 163900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20240403 | 163800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20240403 | 163700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20240403 | 163600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20240403 | 163500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20240403 | 163400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20240403 | 163300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20240403 | 163200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20240403 | 163100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20240403 | 163000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20240403 | 162900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20240403 | 162800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20240403 | 162700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20240403 | 162600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 25095 |
| 153 | 20240403 | 162500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20240403 | 162400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20240403 | 162300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20240403 | 162200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20240403 | 162100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20240403 | 162000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20240403 | 161900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20240403 | 161800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20240403 | 161700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20240403 | 161600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20240403 | 161500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20240403 | 161400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20240403 | 161300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20240403 | 161200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20240403 | 161100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20240403 | 161000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20240403 | 160900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20240403 | 160800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20240403 | 160700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20240403 | 160600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20240403 | 160500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20240403 | 160400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20240403 | 160300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20240403 | 160200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20240403 | 160100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20240403 | 160000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20240403 | 155900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20240403 | 155800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20240403 | 155700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20240403 | 155600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 25095 |
| 183 | 20240403 | 155500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20240403 | 155400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20240403 | 155300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20240403 | 155200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20240403 | 155100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20240403 | 155000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20240403 | 154900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20240403 | 154800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20240403 | 154700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20240403 | 154600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20240403 | 154500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20240403 | 154400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20240403 | 154300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20240403 | 154200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20240403 | 154100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20240403 | 154000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20240403 | 153900 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20240403 | 153800 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20240403 | 153700 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20240403 | 153600 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20240403 | 153500 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20240403 | 153400 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20240403 | 153300 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20240403 | 153200 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20240403 | 153100 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20240403 | 153000 | 9051856600 | 38700 | 38700 | 38700 | 38700 | 25095 |
| 209 | 20240403 | 152900 | 8080680100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20240403 | 152800 | 8080680100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20240403 | 152700 | 8080680100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20240403 | 152600 | 8080680100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 213 | 20240403 | 152500 | 8080680100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20240403 | 152400 | 8080680100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20240403 | 152300 | 8080680100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20240403 | 152200 | 8080680100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20240403 | 152100 | 8080680100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20240403 | 152000 | 8080680100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20240403 | 151900 | 8080680100 | 38800 | 38800 | 38850 | 38750 | 587 |
| 220 | 20240403 | 151800 | 8057920500 | 38800 | 38800 | 38850 | 38750 | 862 |
| 221 | 20240403 | 151700 | 8024487800 | 38750 | 38800 | 38800 | 38750 | 405 |
| 222 | 20240403 | 151600 | 8008786350 | 38800 | 38800 | 38850 | 38750 | 2172 |
| 223 | 20240403 | 151500 | 7924520050 | 38800 | 38800 | 38850 | 38800 | 944 |
| 224 | 20240403 | 151400 | 7887880200 | 38850 | 38850 | 38850 | 38800 | 1021 |
| 225 | 20240403 | 151300 | 7848239450 | 38800 | 38800 | 38850 | 38800 | 785 |
| 226 | 20240403 | 151200 | 7817758550 | 38850 | 38750 | 38850 | 38750 | 501 |
| 227 | 20240403 | 151100 | 7798303700 | 38800 | 38800 | 38800 | 38750 | 1481 |
| 228 | 20240403 | 151000 | 7740844950 | 38800 | 38800 | 38800 | 38750 | 835 |
| 229 | 20240403 | 150900 | 7708460400 | 38800 | 38850 | 38850 | 38750 | 874 |
| 230 | 20240403 | 150800 | 7674547450 | 38800 | 38800 | 38850 | 38750 | 755 |
| 231 | 20240403 | 150700 | 7645254600 | 38850 | 38850 | 38900 | 38800 | 5376 |
| 232 | 20240403 | 150600 | 7436628900 | 38850 | 38900 | 39000 | 38800 | 1411 |
| 233 | 20240403 | 150500 | 7381800100 | 39000 | 38900 | 39000 | 38800 | 826 |
| 234 | 20240403 | 150400 | 7349673600 | 38850 | 38900 | 38950 | 38850 | 653 |
| 235 | 20240403 | 150300 | 7324278000 | 38850 | 38850 | 38950 | 38850 | 1191 |
| 236 | 20240403 | 150200 | 7277957900 | 38850 | 38850 | 38950 | 38850 | 851 |
| 237 | 20240403 | 150100 | 7244862500 | 38850 | 38850 | 38950 | 38800 | 648 |
| 238 | 20240403 | 150000 | 7219676200 | 38900 | 38850 | 38950 | 38800 | 1131 |
| 239 | 20240403 | 145900 | 7175707900 | 38900 | 38850 | 38950 | 38800 | 711 |
| 240 | 20240403 | 145800 | 7148064150 | 38850 | 39000 | 39000 | 38850 | 897 |
| 241 | 20240403 | 145700 | 7113172950 | 39000 | 39000 | 39000 | 38850 | 956 |
| 242 | 20240403 | 145600 | 7075970650 | 39000 | 38800 | 39000 | 38800 | 819 |
| 243 | 20240403 | 145500 | 7044096500 | 38800 | 38900 | 38950 | 38800 | 707 |
| 244 | 20240403 | 145400 | 7016600500 | 38800 | 38850 | 39000 | 38800 | 942 |
| 245 | 20240403 | 145300 | 6979956550 | 38900 | 38850 | 38900 | 38850 | 759 |
| 246 | 20240403 | 145200 | 6950445550 | 38850 | 38900 | 38900 | 38800 | 825 |
| 247 | 20240403 | 145100 | 6918389250 | 38900 | 38850 | 38900 | 38800 | 1072 |
| 248 | 20240403 | 145000 | 6876737400 | 38850 | 38900 | 38900 | 38800 | 1033 |
| 249 | 20240403 | 144900 | 6836597100 | 38900 | 38950 | 39000 | 38800 | 2764 |
| 250 | 20240403 | 144800 | 6729097150 | 39000 | 38950 | 39000 | 38950 | 885 |
| 251 | 20240403 | 144700 | 6694606250 | 38950 | 39000 | 39050 | 38900 | 613 |
| 252 | 20240403 | 144600 | 6670705600 | 39050 | 39100 | 39150 | 38950 | 764 |
| 253 | 20240403 | 144500 | 6640889250 | 38950 | 39100 | 39200 | 38950 | 624 |
| 254 | 20240403 | 144400 | 6616525550 | 39000 | 39000 | 39150 | 38950 | 655 |
| 255 | 20240403 | 144300 | 6590972600 | 39000 | 39000 | 39150 | 38950 | 470 |
| 256 | 20240403 | 144200 | 6572632300 | 38950 | 39000 | 39150 | 38950 | 930 |
| 257 | 20240403 | 144100 | 6536357450 | 39000 | 39000 | 39150 | 38900 | 642 |
| 258 | 20240403 | 144000 | 6511314750 | 38900 | 39000 | 39150 | 38900 | 715 |
| 259 | 20240403 | 143900 | 6483422150 | 38950 | 39000 | 39150 | 38950 | 572 |
| 260 | 20240403 | 143800 | 6461096700 | 39150 | 38950 | 39150 | 38950 | 604 |
| 261 | 20240403 | 143700 | 6437508750 | 38900 | 38950 | 39050 | 38900 | 898 |
| 262 | 20240403 | 143600 | 6402506950 | 39000 | 38950 | 39050 | 38900 | 466 |
| 263 | 20240403 | 143500 | 6384330500 | 39050 | 39000 | 39050 | 38900 | 418 |
| 264 | 20240403 | 143400 | 6368036350 | 39000 | 39000 | 39150 | 38900 | 698 |
| 265 | 20240403 | 143300 | 6340822800 | 39150 | 39000 | 39150 | 38950 | 664 |
| 266 | 20240403 | 143200 | 6314893450 | 39000 | 38850 | 39100 | 38850 | 451 |
| 267 | 20240403 | 143100 | 6297326600 | 38900 | 38900 | 38950 | 38850 | 339 |
| 268 | 20240403 | 143000 | 6284136650 | 38950 | 38850 | 38950 | 38800 | 232 |
| 269 | 20240403 | 142900 | 6275121900 | 38900 | 38850 | 38950 | 38850 | 552 |
| 270 | 20240403 | 142800 | 6253657250 | 38900 | 38850 | 38900 | 38850 | 191 |
| 271 | 20240403 | 142700 | 6246235700 | 38850 | 38800 | 38850 | 38800 | 931 |
| 272 | 20240403 | 142600 | 6210090400 | 38850 | 38850 | 38850 | 38800 | 971 |
| 273 | 20240403 | 142500 | 6172376550 | 38800 | 38800 | 38850 | 38800 | 168 |
| 274 | 20240403 | 142400 | 6165856450 | 38800 | 38850 | 38900 | 38800 | 351 |
| 275 | 20240403 | 142300 | 6152219500 | 38850 | 38850 | 38900 | 38850 | 366 |
| 276 | 20240403 | 142200 | 6137998900 | 38900 | 38850 | 38900 | 38850 | 183 |
| 277 | 20240403 | 142100 | 6130883750 | 38900 | 38900 | 38950 | 38850 | 649 |
| 278 | 20240403 | 142000 | 6105653600 | 38900 | 38950 | 38950 | 38900 | 226 |
| 279 | 20240403 | 141900 | 6096858950 | 38900 | 38950 | 38950 | 38900 | 201 |
| 280 | 20240403 | 141800 | 6089035450 | 38950 | 38950 | 38950 | 38900 | 169 |
| 281 | 20240403 | 141700 | 6082459350 | 38950 | 38850 | 38950 | 38850 | 829 |
| 282 | 20240403 | 141600 | 6050217900 | 38850 | 38850 | 38900 | 38850 | 230 |
| 283 | 20240403 | 141500 | 6041279850 | 38900 | 38900 | 38900 | 38850 | 153 |
| 284 | 20240403 | 141400 | 6035331050 | 38850 | 38850 | 38900 | 38850 | 211 |
| 285 | 20240403 | 141300 | 6027132300 | 38900 | 38850 | 38900 | 38850 | 84 |
| 286 | 20240403 | 141200 | 6023868100 | 38850 | 38850 | 38900 | 38850 | 452 |
| 287 | 20240403 | 141100 | 6006299900 | 38900 | 38900 | 38900 | 38850 | 409 |
| 288 | 20240403 | 141000 | 5990408300 | 38900 | 38900 | 38900 | 38850 | 181 |
| 289 | 20240403 | 140900 | 5983373650 | 38850 | 38950 | 38950 | 38850 | 4330 |
| 290 | 20240403 | 140800 | 5815096200 | 38900 | 38950 | 38950 | 38900 | 126 |
| 291 | 20240403 | 140700 | 5810193250 | 38950 | 38950 | 38950 | 38900 | 141 |
| 292 | 20240403 | 140600 | 5804706250 | 38950 | 38900 | 38950 | 38900 | 330 |
| 293 | 20240403 | 140500 | 5791866800 | 38900 | 38950 | 38950 | 38900 | 304 |
| 294 | 20240403 | 140400 | 5780037050 | 38900 | 38900 | 38950 | 38850 | 181 |
| 295 | 20240403 | 140300 | 5772995750 | 38950 | 38900 | 38950 | 38850 | 152 |
| 296 | 20240403 | 140200 | 5767081250 | 38850 | 38900 | 38950 | 38850 | 1009 |
| 297 | 20240403 | 140100 | 5727835650 | 38950 | 38900 | 38950 | 38900 | 662 |
| 298 | 20240403 | 140000 | 5702082150 | 38900 | 38900 | 38950 | 38900 | 326 |
| 299 | 20240403 | 135900 | 5689398050 | 38950 | 38900 | 38950 | 38900 | 184 |
| 300 | 20240403 | 135800 | 5682236150 | 38950 | 38900 | 38950 | 38900 | 315 |
| 301 | 20240403 | 135700 | 5669978100 | 38950 | 38950 | 38950 | 38900 | 913 |
| 302 | 20240403 | 135600 | 5634425250 | 38900 | 38900 | 38950 | 38900 | 135 |
| 303 | 20240403 | 135500 | 5629171750 | 38900 | 38850 | 38950 | 38850 | 905 |
| 304 | 20240403 | 135400 | 5593975050 | 38850 | 38850 | 38900 | 38850 | 215 |
| 305 | 20240403 | 135300 | 5585619600 | 38850 | 38900 | 38900 | 38850 | 199 |
| 306 | 20240403 | 135200 | 5577884700 | 38900 | 38900 | 38900 | 38850 | 191 |
| 307 | 20240403 | 135100 | 5570460250 | 38900 | 38900 | 38900 | 38850 | 275 |
| 308 | 20240403 | 135000 | 5559772350 | 38900 | 38900 | 38900 | 38850 | 228 |
| 309 | 20240403 | 134900 | 5550905400 | 38850 | 38950 | 38950 | 38850 | 243 |
| 310 | 20240403 | 134800 | 5541453700 | 38900 | 38850 | 38950 | 38850 | 445 |
| 311 | 20240403 | 134700 | 5524144600 | 38850 | 38900 | 38900 | 38850 | 188 |
| 312 | 20240403 | 134600 | 5516837200 | 38850 | 38900 | 38950 | 38850 | 200 |
| 313 | 20240403 | 134500 | 5509055500 | 38900 | 38900 | 38950 | 38900 | 262 |
| 314 | 20240403 | 134400 | 5498858600 | 38900 | 38850 | 38950 | 38850 | 408 |
| 315 | 20240403 | 134300 | 5482992000 | 38900 | 38900 | 38950 | 38850 | 180 |
| 316 | 20240403 | 134200 | 5475996000 | 38950 | 38950 | 39000 | 38900 | 21 |
| 317 | 20240403 | 134100 | 5475178050 | 39000 | 38850 | 39000 | 38850 | 807 |
| 318 | 20240403 | 134000 | 5443783800 | 38850 | 38900 | 38900 | 38850 | 476 |
| 319 | 20240403 | 133900 | 5425276700 | 38900 | 38900 | 38900 | 38850 | 59 |
| 320 | 20240403 | 133800 | 5422983150 | 38850 | 38900 | 38900 | 38850 | 330 |
| 321 | 20240403 | 133700 | 5410147700 | 38950 | 38900 | 38950 | 38900 | 186 |
| 322 | 20240403 | 133600 | 5402909100 | 38950 | 39000 | 39000 | 38900 | 139 |
| 323 | 20240403 | 133500 | 5397497850 | 38950 | 39000 | 39000 | 38900 | 271 |
| 324 | 20240403 | 133400 | 5386943550 | 39000 | 38950 | 39000 | 38900 | 211 |
| 325 | 20240403 | 133300 | 5378724150 | 38950 | 38900 | 38950 | 38850 | 1151 |
| 326 | 20240403 | 133200 | 5333902000 | 38900 | 38850 | 38950 | 38850 | 1867 |
| 327 | 20240403 | 133100 | 5261276000 | 38900 | 38850 | 38900 | 38850 | 278 |
| 328 | 20240403 | 133000 | 5250465100 | 38900 | 38900 | 38900 | 38850 | 209 |
| 329 | 20240403 | 132900 | 5242343950 | 38850 | 38850 | 38900 | 38850 | 201 |
| 330 | 20240403 | 132800 | 5234533650 | 38900 | 38850 | 38900 | 38850 | 262 |
| 331 | 20240403 | 132700 | 5224347200 | 38850 | 38850 | 38900 | 38850 | 208 |
| 332 | 20240403 | 132600 | 5216263150 | 38900 | 38850 | 38900 | 38850 | 217 |
| 333 | 20240403 | 132500 | 5207830200 | 38850 | 38900 | 38900 | 38850 | 123 |
| 334 | 20240403 | 132400 | 5203050900 | 38900 | 38850 | 38900 | 38850 | 301 |
| 335 | 20240403 | 132300 | 5191351300 | 38900 | 38850 | 38900 | 38850 | 42 |
| 336 | 20240403 | 132200 | 5189718000 | 38900 | 38850 | 38900 | 38850 | 250 |
| 337 | 20240403 | 132100 | 5180002800 | 38850 | 38850 | 38900 | 38850 | 265 |
| 338 | 20240403 | 132000 | 5169702050 | 38850 | 38900 | 38900 | 38850 | 168 |
| 339 | 20240403 | 131900 | 5163172300 | 38850 | 38900 | 38900 | 38850 | 301 |
| 340 | 20240403 | 131800 | 5151477600 | 38850 | 38850 | 38900 | 38850 | 441 |
| 341 | 20240403 | 131700 | 5134335350 | 38850 | 38900 | 38900 | 38850 | 178 |
| 342 | 20240403 | 131600 | 5127417700 | 38900 | 38900 | 38900 | 38850 | 202 |
| 343 | 20240403 | 131500 | 5119562400 | 38850 | 38900 | 38900 | 38850 | 520 |
| 344 | 20240403 | 131400 | 5099347100 | 38900 | 38850 | 38900 | 38850 | 142 |
| 345 | 20240403 | 131300 | 5093826000 | 38900 | 38850 | 38900 | 38850 | 63 |
| 346 | 20240403 | 131200 | 5091377600 | 38850 | 38900 | 38900 | 38850 | 431 |
| 347 | 20240403 | 131100 | 5074627350 | 38900 | 38900 | 38900 | 38850 | 219 |
| 348 | 20240403 | 131000 | 5066112300 | 38900 | 38850 | 38900 | 38850 | 673 |
| 349 | 20240403 | 130900 | 5039940900 | 38900 | 38850 | 38900 | 38850 | 122 |
| 350 | 20240403 | 130800 | 5035199850 | 38900 | 38850 | 38900 | 38850 | 1413 |
| 351 | 20240403 | 130700 | 4980268700 | 38900 | 38900 | 38900 | 38850 | 249 |
| 352 | 20240403 | 130600 | 4970589050 | 38850 | 38850 | 38900 | 38850 | 252 |
| 353 | 20240403 | 130500 | 4960796900 | 38850 | 38900 | 38900 | 38850 | 192 |
| 354 | 20240403 | 130400 | 4953336300 | 38850 | 38850 | 38900 | 38850 | 381 |
| 355 | 20240403 | 130300 | 4938527350 | 38850 | 38900 | 38900 | 38850 | 120 |
| 356 | 20240403 | 130200 | 4933864200 | 38900 | 38850 | 38900 | 38850 | 495 |
| 357 | 20240403 | 130100 | 4914631650 | 38850 | 38900 | 38900 | 38850 | 346 |
| 358 | 20240403 | 130000 | 4901183250 | 38900 | 38950 | 38950 | 38850 | 1929 |
| 359 | 20240403 | 125900 | 4826150850 | 38950 | 38950 | 38950 | 38900 | 116 |
| 360 | 20240403 | 125800 | 4821635450 | 38900 | 38900 | 38950 | 38900 | 217 |
| 361 | 20240403 | 125700 | 4813192150 | 38900 | 38900 | 38950 | 38850 | 777 |
| 362 | 20240403 | 125600 | 4782963200 | 38900 | 38850 | 38900 | 38850 | 230 |
| 363 | 20240403 | 125500 | 4774024850 | 38850 | 38850 | 38950 | 38850 | 278 |
| 364 | 20240403 | 125400 | 4763220450 | 38900 | 38900 | 38950 | 38850 | 482 |
| 365 | 20240403 | 125300 | 4744488250 | 38900 | 38850 | 38900 | 38850 | 225 |
| 366 | 20240403 | 125200 | 4735744350 | 38850 | 38900 | 38900 | 38850 | 106 |
| 367 | 20240403 | 125100 | 4731625300 | 38900 | 38850 | 38900 | 38850 | 127 |
| 368 | 20240403 | 125000 | 4726688850 | 38850 | 38800 | 38900 | 38800 | 826 |
| 369 | 20240403 | 124900 | 4694603700 | 38800 | 38800 | 38850 | 38750 | 276 |
| 370 | 20240403 | 124800 | 4683893450 | 38800 | 38800 | 38850 | 38750 | 232 |
| 371 | 20240403 | 124700 | 4674892650 | 38800 | 38850 | 38850 | 38750 | 271 |
| 372 | 20240403 | 124600 | 4664374700 | 38800 | 38800 | 38850 | 38750 | 118 |
| 373 | 20240403 | 124500 | 4659797350 | 38800 | 38800 | 38850 | 38750 | 170 |
| 374 | 20240403 | 124400 | 4653200800 | 38800 | 38850 | 38850 | 38750 | 286 |
| 375 | 20240403 | 124300 | 4642101050 | 38800 | 38800 | 38850 | 38750 | 656 |
| 376 | 20240403 | 124200 | 4616664350 | 38800 | 38800 | 38850 | 38700 | 4881 |
| 377 | 20240403 | 124100 | 4427525950 | 38850 | 38800 | 38850 | 38800 | 260 |
| 378 | 20240403 | 124000 | 4417434500 | 38800 | 38850 | 38850 | 38800 | 249 |
| 379 | 20240403 | 123900 | 4407768800 | 38800 | 38800 | 38850 | 38800 | 290 |
| 380 | 20240403 | 123800 | 4396513350 | 38850 | 38850 | 38850 | 38800 | 55 |
| 381 | 20240403 | 123700 | 4394378750 | 38800 | 38800 | 38850 | 38800 | 260 |
| 382 | 20240403 | 123600 | 4384284800 | 38800 | 38850 | 38850 | 38800 | 251 |
| 383 | 20240403 | 123500 | 4374543600 | 38850 | 38800 | 38850 | 38800 | 1043 |
| 384 | 20240403 | 123400 | 4334059050 | 38850 | 38850 | 38850 | 38800 | 62 |
| 385 | 20240403 | 123300 | 4331652500 | 38850 | 38850 | 38850 | 38800 | 461 |
| 386 | 20240403 | 123200 | 4313754900 | 38800 | 38800 | 38850 | 38800 | 190 |
| 387 | 20240403 | 123100 | 4306381200 | 38850 | 38850 | 38850 | 38800 | 241 |
| 388 | 20240403 | 123000 | 4297025500 | 38800 | 38850 | 38850 | 38800 | 269 |
| 389 | 20240403 | 122900 | 4286582850 | 38800 | 38850 | 38850 | 38800 | 218 |
| 390 | 20240403 | 122800 | 4278121450 | 38800 | 38850 | 38850 | 38800 | 146 |
| 391 | 20240403 | 122700 | 4272454550 | 38850 | 38850 | 38850 | 38800 | 237 |
| 392 | 20240403 | 122600 | 4263253850 | 38850 | 38850 | 38900 | 38850 | 996 |
| 393 | 20240403 | 122500 | 4224558250 | 38900 | 38900 | 38900 | 38850 | 256 |
| 394 | 20240403 | 122400 | 4214609500 | 38850 | 38850 | 38900 | 38850 | 108 |
| 395 | 20240403 | 122300 | 4210412900 | 38900 | 38900 | 38900 | 38850 | 265 |
| 396 | 20240403 | 122200 | 4200109050 | 38900 | 38850 | 38950 | 38850 | 252 |
| 397 | 20240403 | 122100 | 4190312000 | 38950 | 38850 | 38950 | 38850 | 506 |
| 398 | 20240403 | 122000 | 4170631250 | 38850 | 38900 | 38900 | 38800 | 3970 |
| 399 | 20240403 | 121900 | 4016393500 | 38900 | 38900 | 38900 | 38850 | 258 |
| 400 | 20240403 | 121800 | 4006364700 | 38900 | 38850 | 38950 | 38850 | 180 |
| 401 | 20240403 | 121700 | 3999370400 | 38900 | 38850 | 38900 | 38850 | 459 |
| 402 | 20240403 | 121600 | 3981519950 | 38900 | 38900 | 38900 | 38850 | 941 |
| 403 | 20240403 | 121500 | 3944921450 | 38950 | 38950 | 38950 | 38900 | 133 |
| 404 | 20240403 | 121400 | 3939745250 | 38900 | 38950 | 38950 | 38900 | 233 |
| 405 | 20240403 | 121300 | 3930678000 | 38950 | 38850 | 38950 | 38850 | 272 |
| 406 | 20240403 | 121200 | 3920105250 | 38850 | 38950 | 38950 | 38850 | 166 |
| 407 | 20240403 | 121100 | 3913648150 | 38950 | 38900 | 38950 | 38850 | 148 |
| 408 | 20240403 | 121000 | 3907895750 | 38900 | 38850 | 38900 | 38850 | 365 |
| 409 | 20240403 | 120900 | 3893702650 | 38900 | 38850 | 38900 | 38850 | 188 |
| 410 | 20240403 | 120800 | 3886392150 | 38900 | 38900 | 38900 | 38850 | 244 |
| 411 | 20240403 | 120700 | 3876910100 | 38850 | 38900 | 38900 | 38850 | 164 |
| 412 | 20240403 | 120600 | 3870536200 | 38900 | 38850 | 38900 | 38800 | 849 |
| 413 | 20240403 | 120500 | 3837550850 | 38900 | 38950 | 38950 | 38850 | 1259 |
| 414 | 20240403 | 120400 | 3788584750 | 38950 | 38950 | 38950 | 38900 | 252 |
| 415 | 20240403 | 120300 | 3778778350 | 38950 | 38950 | 38950 | 38900 | 134 |
| 416 | 20240403 | 120200 | 3773561000 | 38900 | 38900 | 38950 | 38900 | 258 |
| 417 | 20240403 | 120100 | 3763523250 | 38950 | 38900 | 38950 | 38900 | 158 |
| 418 | 20240403 | 120000 | 3757375600 | 38900 | 38950 | 38950 | 38900 | 691 |
| 419 | 20240403 | 115900 | 3730487050 | 38900 | 38950 | 38950 | 38900 | 324 |
| 420 | 20240403 | 115800 | 3717871400 | 38900 | 38950 | 38950 | 38900 | 179 |
| 421 | 20240403 | 115700 | 3710900150 | 38950 | 38900 | 39000 | 38900 | 202 |
| 422 | 20240403 | 115600 | 3703034350 | 39000 | 38950 | 39000 | 38950 | 511 |
| 423 | 20240403 | 115500 | 3683118600 | 39000 | 39000 | 39000 | 38950 | 109 |
| 424 | 20240403 | 115400 | 3678868500 | 39000 | 38900 | 39000 | 38900 | 176 |
| 425 | 20240403 | 115300 | 3672017150 | 38900 | 38900 | 39000 | 38900 | 217 |
| 426 | 20240403 | 115200 | 3663565600 | 38950 | 38950 | 38950 | 38900 | 283 |
| 427 | 20240403 | 115100 | 3652543800 | 38900 | 39050 | 39050 | 38900 | 1984 |
| 428 | 20240403 | 115000 | 3575191800 | 39000 | 39050 | 39050 | 39000 | 102 |
| 429 | 20240403 | 114900 | 3571210150 | 39050 | 39000 | 39100 | 39000 | 402 |
| 430 | 20240403 | 114800 | 3555507150 | 39000 | 39100 | 39100 | 39000 | 467 |
| 431 | 20240403 | 114700 | 3537273300 | 39100 | 39050 | 39100 | 39050 | 112 |
| 432 | 20240403 | 114600 | 3532895350 | 39050 | 39050 | 39100 | 39050 | 324 |
| 433 | 20240403 | 114500 | 3520232900 | 39100 | 39050 | 39100 | 39000 | 294 |
| 434 | 20240403 | 114400 | 3508753200 | 39050 | 39000 | 39050 | 39000 | 493 |
| 435 | 20240403 | 114300 | 3489503050 | 39050 | 39050 | 39050 | 39000 | 134 |
| 436 | 20240403 | 114200 | 3484270750 | 39050 | 39050 | 39100 | 39000 | 568 |
| 437 | 20240403 | 114100 | 3462094450 | 39050 | 39050 | 39100 | 39050 | 124 |
| 438 | 20240403 | 114000 | 3457247250 | 39100 | 39100 | 39150 | 39050 | 140 |
| 439 | 20240403 | 113900 | 3451767950 | 39100 | 39200 | 39200 | 39100 | 341 |
| 440 | 20240403 | 113800 | 3438417900 | 39100 | 39150 | 39200 | 39100 | 451 |
| 441 | 20240403 | 113700 | 3420751650 | 39200 | 39250 | 39250 | 39150 | 126 |
| 442 | 20240403 | 113600 | 3415812450 | 39200 | 39200 | 39250 | 39150 | 419 |
| 443 | 20240403 | 113500 | 3399380350 | 39150 | 39200 | 39200 | 39150 | 234 |
| 444 | 20240403 | 113400 | 3390211550 | 39150 | 39200 | 39200 | 39150 | 357 |
| 445 | 20240403 | 113300 | 3376228250 | 39150 | 39200 | 39200 | 39150 | 126 |
| 446 | 20240403 | 113200 | 3371289800 | 39200 | 39150 | 39200 | 39150 | 543 |
| 447 | 20240403 | 113100 | 3350009400 | 39150 | 39150 | 39200 | 39150 | 283 |
| 448 | 20240403 | 113000 | 3338919750 | 39150 | 39200 | 39200 | 39150 | 193 |
| 449 | 20240403 | 112900 | 3331359850 | 39200 | 39150 | 39200 | 39150 | 219 |
| 450 | 20240403 | 112800 | 3322781100 | 39150 | 39150 | 39200 | 39100 | 447 |
| 451 | 20240403 | 112700 | 3305280800 | 39200 | 39100 | 39200 | 39100 | 162 |
| 452 | 20240403 | 112600 | 3298935350 | 39100 | 39150 | 39200 | 39100 | 152 |
| 453 | 20240403 | 112500 | 3292980350 | 39100 | 39150 | 39200 | 39100 | 246 |
| 454 | 20240403 | 112400 | 3283351350 | 39100 | 39150 | 39150 | 39100 | 313 |
| 455 | 20240403 | 112300 | 3271102250 | 39150 | 39150 | 39150 | 39050 | 178 |
| 456 | 20240403 | 112200 | 3264139800 | 39100 | 39050 | 39100 | 39050 | 176 |
| 457 | 20240403 | 112100 | 3257258750 | 39050 | 39150 | 39150 | 39000 | 379 |
| 458 | 20240403 | 112000 | 3242451700 | 39100 | 39150 | 39150 | 39050 | 158 |
| 459 | 20240403 | 111900 | 3236273750 | 39100 | 39100 | 39150 | 39050 | 170 |
| 460 | 20240403 | 111800 | 3229622850 | 39100 | 39050 | 39150 | 39000 | 178 |
| 461 | 20240403 | 111700 | 3222665800 | 39050 | 39050 | 39100 | 39000 | 479 |
| 462 | 20240403 | 111600 | 3203953950 | 39050 | 39100 | 39100 | 39050 | 179 |
| 463 | 20240403 | 111500 | 3196955800 | 39050 | 39100 | 39100 | 39000 | 322 |
| 464 | 20240403 | 111400 | 3184376350 | 39050 | 39100 | 39100 | 39050 | 350 |
| 465 | 20240403 | 111300 | 3170704350 | 39100 | 39050 | 39100 | 39050 | 119 |
| 466 | 20240403 | 111200 | 3166051600 | 39050 | 39100 | 39100 | 39050 | 301 |
| 467 | 20240403 | 111100 | 3154288150 | 39100 | 39150 | 39150 | 39100 | 643 |
| 468 | 20240403 | 111000 | 3129145100 | 39100 | 39150 | 39200 | 39100 | 175 |
| 469 | 20240403 | 110900 | 3122296050 | 39200 | 39050 | 39200 | 39050 | 2517 |
| 470 | 20240403 | 110800 | 3023890400 | 39050 | 39050 | 39050 | 39000 | 229 |
| 471 | 20240403 | 110700 | 3014953750 | 39000 | 39050 | 39050 | 39000 | 98 |
| 472 | 20240403 | 110600 | 3011131350 | 39050 | 39000 | 39050 | 39000 | 229 |
| 473 | 20240403 | 110500 | 3002194050 | 39050 | 39050 | 39050 | 39000 | 162 |
| 474 | 20240403 | 110400 | 2995868500 | 39000 | 39050 | 39050 | 39000 | 24 |
| 475 | 20240403 | 110300 | 2994931950 | 39050 | 39150 | 39150 | 39000 | 1570 |
| 476 | 20240403 | 110200 | 2933604650 | 39100 | 39100 | 39150 | 39100 | 195 |
| 477 | 20240403 | 110100 | 2925971500 | 39100 | 39150 | 39150 | 39100 | 122 |
| 478 | 20240403 | 110000 | 2921196350 | 39150 | 39000 | 39150 | 39000 | 2227 |
| 479 | 20240403 | 105900 | 2834153350 | 39050 | 39000 | 39050 | 39000 | 433 |
| 480 | 20240403 | 105800 | 2817265350 | 39000 | 38950 | 39000 | 38950 | 331 |
| 481 | 20240403 | 105700 | 2804356900 | 38950 | 39000 | 39000 | 38950 | 230 |
| 482 | 20240403 | 105600 | 2795390950 | 39000 | 39000 | 39050 | 38950 | 397 |
| 483 | 20240403 | 105500 | 2779908850 | 39000 | 38950 | 39000 | 38950 | 274 |
| 484 | 20240403 | 105400 | 2769223550 | 38950 | 38900 | 39000 | 38900 | 488 |
| 485 | 20240403 | 105300 | 2750218100 | 38950 | 38950 | 38950 | 38900 | 284 |
| 486 | 20240403 | 105200 | 2739159900 | 38950 | 38850 | 38950 | 38850 | 375 |
| 487 | 20240403 | 105100 | 2724567900 | 38900 | 38800 | 38900 | 38800 | 734 |
| 488 | 20240403 | 105000 | 2696017050 | 38800 | 38850 | 38900 | 38750 | 512 |
| 489 | 20240403 | 104900 | 2676136900 | 38800 | 38800 | 38850 | 38800 | 183 |
| 490 | 20240403 | 104800 | 2669034750 | 38800 | 38850 | 38850 | 38750 | 1299 |
| 491 | 20240403 | 104700 | 2618629750 | 38850 | 38850 | 38850 | 38800 | 414 |
| 492 | 20240403 | 104600 | 2602560700 | 38800 | 38850 | 38850 | 38800 | 122 |
| 493 | 20240403 | 104500 | 2597825250 | 38800 | 38800 | 38850 | 38800 | 310 |
| 494 | 20240403 | 104400 | 2585786850 | 38850 | 38800 | 38900 | 38800 | 1631 |
| 495 | 20240403 | 104300 | 2522489450 | 38800 | 38750 | 38800 | 38750 | 582 |
| 496 | 20240403 | 104200 | 2499932700 | 38800 | 38800 | 38800 | 38750 | 297 |
| 497 | 20240403 | 104100 | 2488422300 | 38800 | 38800 | 38800 | 38750 | 141 |
| 498 | 20240403 | 104000 | 2482952050 | 38800 | 38800 | 38800 | 38750 | 205 |
| 499 | 20240403 | 103900 | 2475002850 | 38800 | 38800 | 38800 | 38750 | 61 |
| 500 | 20240403 | 103800 | 2472636700 | 38750 | 38800 | 38800 | 38750 | 350 |
| 501 | 20240403 | 103700 | 2459064500 | 38750 | 38800 | 38800 | 38750 | 627 |
| 502 | 20240403 | 103600 | 2434766400 | 38800 | 38800 | 38800 | 38750 | 506 |
| 503 | 20240403 | 103500 | 2415133900 | 38800 | 38750 | 38800 | 38750 | 279 |
| 504 | 20240403 | 103400 | 2404317050 | 38800 | 38800 | 38800 | 38750 | 142 |
| 505 | 20240403 | 103300 | 2398808450 | 38800 | 38800 | 38800 | 38750 | 404 |
| 506 | 20240403 | 103200 | 2383140050 | 38800 | 38900 | 38900 | 38750 | 2261 |
| 507 | 20240403 | 103100 | 2295314000 | 38900 | 38950 | 38950 | 38900 | 147 |
| 508 | 20240403 | 103000 | 2289592750 | 38950 | 38950 | 38950 | 38900 | 42 |
| 509 | 20240403 | 102900 | 2287957350 | 38900 | 38950 | 38950 | 38900 | 130 |
| 510 | 20240403 | 102800 | 2282898300 | 38950 | 38950 | 38950 | 38900 | 93 |
| 511 | 20240403 | 102700 | 2279276000 | 38900 | 38900 | 38950 | 38900 | 88 |
| 512 | 20240403 | 102600 | 2275852700 | 38950 | 39000 | 39050 | 38950 | 403 |
| 513 | 20240403 | 102500 | 2260152550 | 39000 | 39000 | 39000 | 38950 | 90 |
| 514 | 20240403 | 102400 | 2256642600 | 39000 | 39050 | 39050 | 39000 | 251 |
| 515 | 20240403 | 102300 | 2246848500 | 39050 | 39100 | 39100 | 39050 | 82 |
| 516 | 20240403 | 102200 | 2243644050 | 39050 | 39050 | 39100 | 39050 | 119 |
| 517 | 20240403 | 102100 | 2238995250 | 39050 | 39050 | 39050 | 39000 | 255 |
| 518 | 20240403 | 102000 | 2229041750 | 39000 | 39050 | 39050 | 39000 | 488 |
| 519 | 20240403 | 101900 | 2209999150 | 39000 | 39000 | 39000 | 38950 | 218 |
| 520 | 20240403 | 101800 | 2201498450 | 39000 | 39050 | 39050 | 39000 | 848 |
| 521 | 20240403 | 101700 | 2168418450 | 39050 | 39050 | 39050 | 39000 | 108 |
| 522 | 20240403 | 101600 | 2164204650 | 39000 | 39000 | 39050 | 38950 | 106 |
| 523 | 20240403 | 101500 | 2160071350 | 39000 | 39000 | 39000 | 38950 | 170 |
| 524 | 20240403 | 101400 | 2153442250 | 38950 | 38850 | 39000 | 38800 | 2739 |
| 525 | 20240403 | 101300 | 2047000300 | 38850 | 38800 | 38850 | 38800 | 201 |
| 526 | 20240403 | 101200 | 2039195000 | 38850 | 38800 | 38850 | 38800 | 223 |
| 527 | 20240403 | 101100 | 2030542050 | 38800 | 38800 | 38950 | 38800 | 1793 |
| 528 | 20240403 | 101000 | 1960892400 | 38950 | 38950 | 38950 | 38750 | 186 |
| 529 | 20240403 | 100900 | 1953662200 | 38900 | 38950 | 38950 | 38750 | 167 |
| 530 | 20240403 | 100800 | 1947160100 | 38950 | 38800 | 38950 | 38750 | 4986 |
| 531 | 20240403 | 100700 | 1753682150 | 38750 | 38750 | 38800 | 38750 | 229 |
| 532 | 20240403 | 100600 | 1744801300 | 38750 | 38850 | 38850 | 38750 | 588 |
| 533 | 20240403 | 100500 | 1721994750 | 38850 | 38850 | 38850 | 38800 | 202 |
| 534 | 20240403 | 100400 | 1714154200 | 38800 | 38850 | 38850 | 38800 | 396 |
| 535 | 20240403 | 100300 | 1698784450 | 38800 | 38850 | 38850 | 38800 | 116 |
| 536 | 20240403 | 100200 | 1694279800 | 38800 | 38850 | 38850 | 38800 | 214 |
| 537 | 20240403 | 100100 | 1685972050 | 38850 | 38850 | 38850 | 38750 | 2360 |
| 538 | 20240403 | 100000 | 1594406700 | 38850 | 38800 | 38850 | 38800 | 558 |
| 539 | 20240403 | 095900 | 1572749600 | 38850 | 38850 | 38900 | 38800 | 360 |
| 540 | 20240403 | 095800 | 1558773200 | 38900 | 38950 | 38950 | 38850 | 409 |
| 541 | 20240403 | 095700 | 1542865600 | 38950 | 38900 | 38950 | 38800 | 1104 |
| 542 | 20240403 | 095600 | 1499963500 | 38950 | 38950 | 38950 | 38900 | 156 |
| 543 | 20240403 | 095500 | 1493888000 | 38950 | 38950 | 38950 | 38900 | 27 |
| 544 | 20240403 | 095400 | 1492836750 | 38900 | 38950 | 38950 | 38900 | 99 |
| 545 | 20240403 | 095300 | 1488980850 | 38950 | 39050 | 39050 | 38900 | 34 |
| 546 | 20240403 | 095200 | 1487656400 | 38900 | 39050 | 39050 | 38900 | 2269 |
| 547 | 20240403 | 095100 | 1399199250 | 39050 | 39050 | 39050 | 39000 | 121 |
| 548 | 20240403 | 095000 | 1394478050 | 39050 | 39050 | 39050 | 39000 | 248 |
| 549 | 20240403 | 094900 | 1384797100 | 39050 | 39050 | 39050 | 39000 | 1511 |
| 550 | 20240403 | 094800 | 1325862900 | 39050 | 39050 | 39050 | 39000 | 14 |
| 551 | 20240403 | 094700 | 1325316400 | 39050 | 39000 | 39050 | 39000 | 182 |
| 552 | 20240403 | 094600 | 1318213050 | 39050 | 39050 | 39050 | 39000 | 1233 |
| 553 | 20240403 | 094500 | 1270125600 | 39050 | 39050 | 39050 | 39000 | 170 |
| 554 | 20240403 | 094400 | 1263489000 | 39000 | 39050 | 39050 | 39000 | 105 |
| 555 | 20240403 | 094300 | 1259390000 | 39050 | 39050 | 39100 | 39000 | 113 |
| 556 | 20240403 | 094200 | 1254977250 | 39100 | 39050 | 39100 | 39050 | 150 |
| 557 | 20240403 | 094100 | 1249119150 | 39100 | 39100 | 39100 | 39050 | 162 |
| 558 | 20240403 | 094000 | 1242786950 | 39050 | 39050 | 39100 | 39050 | 192 |
| 559 | 20240403 | 093900 | 1235284650 | 39100 | 39050 | 39100 | 39050 | 1196 |
| 560 | 20240403 | 093800 | 1188576750 | 39050 | 39000 | 39050 | 39000 | 222 |
| 561 | 20240403 | 093700 | 1179915050 | 39000 | 39100 | 39100 | 39000 | 934 |
| 562 | 20240403 | 093600 | 1143434700 | 39050 | 39050 | 39050 | 39000 | 1164 |
| 563 | 20240403 | 093500 | 1097985150 | 39050 | 39000 | 39050 | 39000 | 110 |
| 564 | 20240403 | 093400 | 1093691150 | 39050 | 39000 | 39050 | 39000 | 638 |
| 565 | 20240403 | 093300 | 1068803300 | 39050 | 39050 | 39100 | 39050 | 291 |
| 566 | 20240403 | 093200 | 1057439450 | 39100 | 39050 | 39100 | 39000 | 623 |
| 567 | 20240403 | 093100 | 1033111700 | 39050 | 38950 | 39050 | 38950 | 397 |
| 568 | 20240403 | 093000 | 1017628200 | 39000 | 38900 | 39000 | 38900 | 198 |
| 569 | 20240403 | 092900 | 1009913050 | 38900 | 38800 | 38900 | 38800 | 1279 |
| 570 | 20240403 | 092800 | 960212550 | 38800 | 38800 | 38800 | 38750 | 1179 |
| 571 | 20240403 | 092700 | 914507950 | 38800 | 38800 | 38800 | 38750 | 120 |
| 572 | 20240403 | 092600 | 909857450 | 38750 | 38850 | 38850 | 38750 | 2886 |
| 573 | 20240403 | 092500 | 797866600 | 38850 | 38900 | 38900 | 38800 | 5172 |
| 574 | 20240403 | 092400 | 596774550 | 38950 | 38900 | 38950 | 38900 | 464 |
| 575 | 20240403 | 092300 | 578703100 | 38950 | 38950 | 39000 | 38900 | 2310 |
| 576 | 20240403 | 092200 | 488787350 | 39000 | 39000 | 39000 | 39000 | 9 |
| 577 | 20240403 | 092100 | 488436350 | 39000 | 39050 | 39050 | 38950 | 1198 |
| 578 | 20240403 | 092000 | 441732000 | 39050 | 39050 | 39100 | 39000 | 845 |
| 579 | 20240403 | 091900 | 408743400 | 39050 | 39050 | 39050 | 39050 | 30 |
| 580 | 20240403 | 091800 | 407571900 | 39050 | 39000 | 39050 | 39000 | 559 |
| 581 | 20240403 | 091700 | 385744250 | 39050 | 39050 | 39050 | 39000 | 335 |
| 582 | 20240403 | 091600 | 372669350 | 39050 | 39050 | 39050 | 39050 | 171 |
| 583 | 20240403 | 091500 | 365991800 | 39000 | 39000 | 39100 | 39000 | 314 |
| 584 | 20240403 | 091400 | 353739300 | 39000 | 38900 | 39000 | 38900 | 66 |
| 585 | 20240403 | 091300 | 351167100 | 38950 | 38850 | 38950 | 38850 | 574 |
| 586 | 20240403 | 091200 | 328836500 | 38900 | 38900 | 38900 | 38900 | 59 |
| 587 | 20240403 | 091100 | 326541400 | 38950 | 38950 | 38950 | 38850 | 739 |
| 588 | 20240403 | 091000 | 297791750 | 38900 | 38900 | 38900 | 38850 | 422 |
| 589 | 20240403 | 090900 | 281378000 | 38900 | 39000 | 39000 | 38850 | 717 |
| 590 | 20240403 | 090800 | 253474550 | 39000 | 39000 | 39000 | 38950 | 40 |
| 591 | 20240403 | 090700 | 251915250 | 38950 | 38900 | 38950 | 38900 | 1106 |
| 592 | 20240403 | 090600 | 208860900 | 38850 | 38900 | 38900 | 38850 | 680 |
| 593 | 20240403 | 090500 | 182437000 | 38850 | 38900 | 38950 | 38850 | 483 |
| 594 | 20240403 | 090400 | 163643300 | 38950 | 39000 | 39000 | 38900 | 264 |
| 595 | 20240403 | 090300 | 153358800 | 39000 | 39000 | 39000 | 38950 | 217 |
| 596 | 20240403 | 090200 | 144905950 | 39000 | 39000 | 39150 | 38950 | 153 |
| 597 | 20240403 | 090100 | 138933400 | 39150 | 39150 | 39150 | 39050 | 23 |
| 598 | 20240403 | 090000 | 138033150 | 39050 | 39000 | 39050 | 39000 | 3476 |