34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 191200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 25136 |
| 3 | 20240403 | 191100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20240403 | 191000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20240403 | 190900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20240403 | 190800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20240403 | 190700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20240403 | 190600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20240403 | 190500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20240403 | 190400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20240403 | 190300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20240403 | 190200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20240403 | 190100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20240403 | 190000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20240403 | 185900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20240403 | 185800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20240403 | 185700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20240403 | 185600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20240403 | 185500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20240403 | 185400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20240403 | 185300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20240403 | 185200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20240403 | 185100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20240403 | 185000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20240403 | 184900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20240403 | 184800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20240403 | 184700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20240403 | 184600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20240403 | 184500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20240403 | 184400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20240403 | 184300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20240403 | 184200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 25136 |
| 33 | 20240403 | 184100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20240403 | 184000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20240403 | 183900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20240403 | 183800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20240403 | 183700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20240403 | 183600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20240403 | 183500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20240403 | 183400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20240403 | 183300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20240403 | 183200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20240403 | 183100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20240403 | 183000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20240403 | 182900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20240403 | 182800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20240403 | 182700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20240403 | 182600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20240403 | 182500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20240403 | 182400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20240403 | 182300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20240403 | 182200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20240403 | 182100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20240403 | 182000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20240403 | 181900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20240403 | 181800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20240403 | 181700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20240403 | 181600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20240403 | 181500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20240403 | 181400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20240403 | 181300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20240403 | 181200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 25136 |
| 63 | 20240403 | 181100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20240403 | 181000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20240403 | 180900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20240403 | 180800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20240403 | 180700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20240403 | 180600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20240403 | 180500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20240403 | 180400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20240403 | 180300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20240403 | 180200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20240403 | 180100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20240403 | 180000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20240403 | 175900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20240403 | 175800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20240403 | 175700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20240403 | 175600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20240403 | 175500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20240403 | 175400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20240403 | 175300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20240403 | 175200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20240403 | 175100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20240403 | 175000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20240403 | 174900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20240403 | 174800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20240403 | 174700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20240403 | 174600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20240403 | 174500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20240403 | 174400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20240403 | 174300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20240403 | 174200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 25136 |
| 93 | 20240403 | 174100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20240403 | 174000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20240403 | 173900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20240403 | 173800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20240403 | 173700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20240403 | 173600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20240403 | 173500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20240403 | 173400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20240403 | 173300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20240403 | 173200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20240403 | 173100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20240403 | 173000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20240403 | 172900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20240403 | 172800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20240403 | 172700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20240403 | 172600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20240403 | 172500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20240403 | 172400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20240403 | 172300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20240403 | 172200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20240403 | 172100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20240403 | 172000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20240403 | 171900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20240403 | 171800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20240403 | 171700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20240403 | 171600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20240403 | 171500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20240403 | 171400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20240403 | 171300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20240403 | 171200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 25136 |
| 123 | 20240403 | 171100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20240403 | 171000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20240403 | 170900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20240403 | 170800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20240403 | 170700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20240403 | 170600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20240403 | 170500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20240403 | 170400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20240403 | 170300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20240403 | 170200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20240403 | 170100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20240403 | 170000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20240403 | 165900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20240403 | 165800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20240403 | 165700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20240403 | 165600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20240403 | 165500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20240403 | 165400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20240403 | 165300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20240403 | 165200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20240403 | 165100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20240403 | 165000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20240403 | 164900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20240403 | 164800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20240403 | 164700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20240403 | 164600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20240403 | 164500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20240403 | 164400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20240403 | 164300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20240403 | 164200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 25136 |
| 153 | 20240403 | 164100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20240403 | 164000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20240403 | 163900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20240403 | 163800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20240403 | 163700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20240403 | 163600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20240403 | 163500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20240403 | 163400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20240403 | 163300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20240403 | 163200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20240403 | 163100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20240403 | 163000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20240403 | 162900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20240403 | 162800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20240403 | 162700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20240403 | 162600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20240403 | 162500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20240403 | 162400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20240403 | 162300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20240403 | 162200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20240403 | 162100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20240403 | 162000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20240403 | 161900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20240403 | 161800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20240403 | 161700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20240403 | 161600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20240403 | 161500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20240403 | 161400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20240403 | 161300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20240403 | 161200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 25136 |
| 183 | 20240403 | 161100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20240403 | 161000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20240403 | 160900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20240403 | 160800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20240403 | 160700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20240403 | 160600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20240403 | 160500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20240403 | 160400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20240403 | 160300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20240403 | 160200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20240403 | 160100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20240403 | 160000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20240403 | 155900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20240403 | 155800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20240403 | 155700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20240403 | 155600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20240403 | 155500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20240403 | 155400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20240403 | 155300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20240403 | 155200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20240403 | 155100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20240403 | 155000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20240403 | 154900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20240403 | 154800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20240403 | 154700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20240403 | 154600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20240403 | 154500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20240403 | 154400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20240403 | 154300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20240403 | 154200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 25136 |
| 213 | 20240403 | 154100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20240403 | 154000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20240403 | 153900 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20240403 | 153800 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20240403 | 153700 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20240403 | 153600 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20240403 | 153500 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20240403 | 153400 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20240403 | 153300 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20240403 | 153200 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20240403 | 153100 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20240403 | 153000 | 43375486000 | 35300 | 35300 | 35300 | 35300 | 25136 |
| 225 | 20240403 | 152900 | 42488185200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20240403 | 152800 | 42488185200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20240403 | 152700 | 42488185200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20240403 | 152600 | 42488185200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20240403 | 152500 | 42488185200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20240403 | 152400 | 42488185200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20240403 | 152300 | 42488185200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 232 | 20240403 | 152200 | 42488185200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 233 | 20240403 | 152100 | 42488185200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 234 | 20240403 | 152000 | 42488185200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 235 | 20240403 | 151900 | 42488185200 | 35300 | 35350 | 35350 | 35300 | 2848 |
| 236 | 20240403 | 151800 | 42387625750 | 35300 | 35350 | 35350 | 35300 | 2195 |
| 237 | 20240403 | 151700 | 42310100800 | 35300 | 35250 | 35350 | 35250 | 4627 |
| 238 | 20240403 | 151600 | 42146755600 | 35300 | 35350 | 35350 | 35250 | 4015 |
| 239 | 20240403 | 151500 | 42005065050 | 35300 | 35350 | 35350 | 35300 | 714 |
| 240 | 20240403 | 151400 | 41979843550 | 35350 | 35250 | 35350 | 35250 | 3129 |
| 241 | 20240403 | 151300 | 41869401550 | 35250 | 35250 | 35300 | 35200 | 1029 |
| 242 | 20240403 | 151200 | 41833102250 | 35250 | 35250 | 35300 | 35200 | 2694 |
| 243 | 20240403 | 151100 | 41738142850 | 35250 | 35200 | 35250 | 35150 | 832 |
| 244 | 20240403 | 151000 | 41708855700 | 35200 | 35200 | 35200 | 35150 | 756 |
| 245 | 20240403 | 150900 | 41682253150 | 35200 | 35200 | 35200 | 35150 | 1695 |
| 246 | 20240403 | 150800 | 41622596050 | 35200 | 35150 | 35250 | 35100 | 9912 |
| 247 | 20240403 | 150700 | 41274219300 | 35150 | 35100 | 35150 | 35100 | 3212 |
| 248 | 20240403 | 150600 | 41161442650 | 35150 | 35100 | 35150 | 35100 | 1635 |
| 249 | 20240403 | 150500 | 41104011900 | 35150 | 35150 | 35150 | 35100 | 686 |
| 250 | 20240403 | 150400 | 41079915550 | 35150 | 35150 | 35150 | 35100 | 2941 |
| 251 | 20240403 | 150300 | 40976646600 | 35150 | 35150 | 35150 | 35100 | 426 |
| 252 | 20240403 | 150200 | 40961678350 | 35150 | 35150 | 35150 | 35100 | 1091 |
| 253 | 20240403 | 150100 | 40923373800 | 35150 | 35150 | 35150 | 35100 | 441 |
| 254 | 20240403 | 150000 | 40907884100 | 35150 | 35150 | 35150 | 35100 | 1189 |
| 255 | 20240403 | 145900 | 40866142100 | 35150 | 35150 | 35150 | 35100 | 3166 |
| 256 | 20240403 | 145800 | 40754985400 | 35100 | 35100 | 35150 | 35100 | 2479 |
| 257 | 20240403 | 145700 | 40667961500 | 35100 | 35050 | 35150 | 35050 | 3703 |
| 258 | 20240403 | 145600 | 40538105900 | 35050 | 35150 | 35150 | 35050 | 6641 |
| 259 | 20240403 | 145500 | 40305004300 | 35150 | 35100 | 35200 | 35100 | 2872 |
| 260 | 20240403 | 145400 | 40204083900 | 35150 | 35200 | 35200 | 35100 | 1049 |
| 261 | 20240403 | 145300 | 40167219250 | 35150 | 35100 | 35200 | 35050 | 1837 |
| 262 | 20240403 | 145200 | 40102709300 | 35050 | 35200 | 35200 | 35050 | 7787 |
| 263 | 20240403 | 145100 | 39829216000 | 35200 | 35200 | 35200 | 35150 | 1242 |
| 264 | 20240403 | 145000 | 39785541250 | 35200 | 35200 | 35200 | 35100 | 2213 |
| 265 | 20240403 | 144900 | 39707759850 | 35150 | 35150 | 35200 | 35150 | 3405 |
| 266 | 20240403 | 144800 | 39588062400 | 35200 | 35100 | 35200 | 35100 | 3304 |
| 267 | 20240403 | 144700 | 39471930200 | 35150 | 35200 | 35200 | 35100 | 2796 |
| 268 | 20240403 | 144600 | 39373646700 | 35200 | 35200 | 35200 | 35100 | 3112 |
| 269 | 20240403 | 144500 | 39264252450 | 35150 | 35150 | 35200 | 35150 | 1446 |
| 270 | 20240403 | 144400 | 39213419200 | 35150 | 35200 | 35200 | 35150 | 3429 |
| 271 | 20240403 | 144300 | 39092883950 | 35200 | 35200 | 35200 | 35150 | 1475 |
| 272 | 20240403 | 144200 | 39040991750 | 35200 | 35150 | 35200 | 35100 | 2979 |
| 273 | 20240403 | 144100 | 38936307500 | 35150 | 35150 | 35150 | 35100 | 951 |
| 274 | 20240403 | 144000 | 38902921450 | 35100 | 35150 | 35150 | 35100 | 1324 |
| 275 | 20240403 | 143900 | 38856429100 | 35150 | 35100 | 35150 | 35050 | 2779 |
| 276 | 20240403 | 143800 | 38758890400 | 35100 | 35050 | 35100 | 35050 | 732 |
| 277 | 20240403 | 143700 | 38733223200 | 35100 | 35150 | 35150 | 35050 | 1967 |
| 278 | 20240403 | 143600 | 38664171450 | 35150 | 35100 | 35150 | 35100 | 1463 |
| 279 | 20240403 | 143500 | 38612812500 | 35100 | 35150 | 35150 | 35050 | 2056 |
| 280 | 20240403 | 143400 | 38540657100 | 35150 | 35050 | 35150 | 35050 | 3077 |
| 281 | 20240403 | 143300 | 38432701200 | 35050 | 35050 | 35100 | 35050 | 2275 |
| 282 | 20240403 | 143200 | 38352942800 | 35050 | 35100 | 35100 | 35050 | 1405 |
| 283 | 20240403 | 143100 | 38303674050 | 35100 | 35050 | 35100 | 35050 | 2181 |
| 284 | 20240403 | 143000 | 38227222750 | 35050 | 35050 | 35100 | 35000 | 1606 |
| 285 | 20240403 | 142900 | 38170931150 | 35000 | 35100 | 35100 | 35000 | 3952 |
| 286 | 20240403 | 142800 | 38032441300 | 35100 | 35000 | 35100 | 35000 | 2086 |
| 287 | 20240403 | 142700 | 37959325800 | 35000 | 35100 | 35100 | 35000 | 1657 |
| 288 | 20240403 | 142600 | 37901268500 | 35100 | 35050 | 35100 | 35050 | 1131 |
| 289 | 20240403 | 142500 | 37861601700 | 35050 | 35050 | 35100 | 35000 | 1989 |
| 290 | 20240403 | 142400 | 37791880550 | 35100 | 35100 | 35100 | 35050 | 930 |
| 291 | 20240403 | 142300 | 37759279750 | 35050 | 35050 | 35100 | 35000 | 2162 |
| 292 | 20240403 | 142200 | 37683509000 | 35050 | 35100 | 35100 | 35000 | 1462 |
| 293 | 20240403 | 142100 | 37632269400 | 35100 | 35050 | 35100 | 35000 | 2124 |
| 294 | 20240403 | 142000 | 37557825950 | 35100 | 35000 | 35100 | 35000 | 2344 |
| 295 | 20240403 | 141900 | 37475662000 | 35000 | 35000 | 35050 | 35000 | 3185 |
| 296 | 20240403 | 141800 | 37364132000 | 35050 | 35000 | 35050 | 35000 | 980 |
| 297 | 20240403 | 141700 | 37329822550 | 35000 | 35050 | 35100 | 35000 | 6773 |
| 298 | 20240403 | 141600 | 37092537400 | 35100 | 35100 | 35150 | 35050 | 624 |
| 299 | 20240403 | 141500 | 37070644600 | 35100 | 35150 | 35200 | 35050 | 6459 |
| 300 | 20240403 | 141400 | 36843895850 | 35200 | 35200 | 35200 | 35100 | 2675 |
| 301 | 20240403 | 141300 | 36749869250 | 35200 | 35150 | 35200 | 35150 | 895 |
| 302 | 20240403 | 141200 | 36718399150 | 35150 | 35150 | 35200 | 35150 | 2243 |
| 303 | 20240403 | 141100 | 36639551100 | 35200 | 35150 | 35200 | 35150 | 746 |
| 304 | 20240403 | 141000 | 36613322200 | 35150 | 35200 | 35200 | 35150 | 904 |
| 305 | 20240403 | 140900 | 36581539100 | 35150 | 35150 | 35200 | 35150 | 915 |
| 306 | 20240403 | 140800 | 36549360000 | 35150 | 35200 | 35200 | 35150 | 1122 |
| 307 | 20240403 | 140700 | 36509906050 | 35150 | 35150 | 35200 | 35150 | 764 |
| 308 | 20240403 | 140600 | 36483048400 | 35200 | 35200 | 35200 | 35150 | 740 |
| 309 | 20240403 | 140500 | 36457026600 | 35200 | 35200 | 35250 | 35150 | 2144 |
| 310 | 20240403 | 140400 | 36381579650 | 35200 | 35150 | 35250 | 35150 | 1097 |
| 311 | 20240403 | 140300 | 36342992550 | 35150 | 35150 | 35200 | 35150 | 977 |
| 312 | 20240403 | 140200 | 36308630050 | 35200 | 35250 | 35250 | 35150 | 1406 |
| 313 | 20240403 | 140100 | 36259141350 | 35200 | 35200 | 35250 | 35150 | 1255 |
| 314 | 20240403 | 140000 | 36215001300 | 35150 | 35150 | 35200 | 35150 | 936 |
| 315 | 20240403 | 135900 | 36182074200 | 35150 | 35200 | 35250 | 35150 | 2258 |
| 316 | 20240403 | 135800 | 36102603050 | 35250 | 35100 | 35250 | 35100 | 2135 |
| 317 | 20240403 | 135700 | 36027511350 | 35150 | 35200 | 35200 | 35150 | 1030 |
| 318 | 20240403 | 135600 | 35991304300 | 35150 | 35150 | 35200 | 35100 | 2080 |
| 319 | 20240403 | 135500 | 35918225600 | 35100 | 35150 | 35150 | 35100 | 1655 |
| 320 | 20240403 | 135400 | 35860128550 | 35100 | 35100 | 35150 | 35100 | 735 |
| 321 | 20240403 | 135300 | 35834327400 | 35100 | 35100 | 35150 | 35100 | 965 |
| 322 | 20240403 | 135200 | 35800447450 | 35150 | 35150 | 35150 | 35100 | 1358 |
| 323 | 20240403 | 135100 | 35752766750 | 35100 | 35150 | 35150 | 35100 | 1838 |
| 324 | 20240403 | 135000 | 35688187550 | 35150 | 35150 | 35150 | 35100 | 694 |
| 325 | 20240403 | 134900 | 35663821000 | 35100 | 35150 | 35200 | 35100 | 2489 |
| 326 | 20240403 | 134800 | 35576409200 | 35150 | 35150 | 35200 | 35150 | 1218 |
| 327 | 20240403 | 134700 | 35533587650 | 35150 | 35200 | 35200 | 35150 | 1419 |
| 328 | 20240403 | 134600 | 35483702250 | 35200 | 35150 | 35200 | 35150 | 994 |
| 329 | 20240403 | 134500 | 35448755700 | 35200 | 35200 | 35200 | 35150 | 765 |
| 330 | 20240403 | 134400 | 35421845600 | 35200 | 35200 | 35200 | 35150 | 862 |
| 331 | 20240403 | 134300 | 35391540300 | 35150 | 35200 | 35200 | 35150 | 315 |
| 332 | 20240403 | 134200 | 35380463650 | 35200 | 35200 | 35200 | 35150 | 811 |
| 333 | 20240403 | 134100 | 35351944700 | 35150 | 35150 | 35200 | 35150 | 939 |
| 334 | 20240403 | 134000 | 35318933650 | 35200 | 35200 | 35250 | 35150 | 3126 |
| 335 | 20240403 | 133900 | 35208894550 | 35200 | 35250 | 35250 | 35200 | 743 |
| 336 | 20240403 | 133800 | 35182730000 | 35250 | 35250 | 35250 | 35200 | 548 |
| 337 | 20240403 | 133700 | 35163434000 | 35250 | 35250 | 35250 | 35200 | 388 |
| 338 | 20240403 | 133600 | 35149772050 | 35200 | 35200 | 35250 | 35200 | 421 |
| 339 | 20240403 | 133500 | 35134946700 | 35250 | 35250 | 35300 | 35200 | 2737 |
| 340 | 20240403 | 133400 | 35038466850 | 35250 | 35250 | 35300 | 35250 | 575 |
| 341 | 20240403 | 133300 | 35018195300 | 35300 | 35250 | 35300 | 35250 | 587 |
| 342 | 20240403 | 133200 | 34997500100 | 35250 | 35300 | 35300 | 35250 | 932 |
| 343 | 20240403 | 133100 | 34964641900 | 35300 | 35200 | 35300 | 35200 | 1531 |
| 344 | 20240403 | 133000 | 34910691900 | 35200 | 35250 | 35300 | 35200 | 1176 |
| 345 | 20240403 | 132900 | 34869238100 | 35300 | 35300 | 35300 | 35250 | 547 |
| 346 | 20240403 | 132800 | 34849950050 | 35250 | 35250 | 35300 | 35250 | 396 |
| 347 | 20240403 | 132700 | 34835988750 | 35300 | 35300 | 35300 | 35250 | 287 |
| 348 | 20240403 | 132600 | 34825867850 | 35300 | 35250 | 35300 | 35250 | 623 |
| 349 | 20240403 | 132500 | 34803903650 | 35300 | 35300 | 35300 | 35250 | 306 |
| 350 | 20240403 | 132400 | 34793111700 | 35300 | 35300 | 35350 | 35250 | 2837 |
| 351 | 20240403 | 132300 | 34693048900 | 35250 | 35250 | 35300 | 35250 | 765 |
| 352 | 20240403 | 132200 | 34666075650 | 35250 | 35300 | 35300 | 35250 | 855 |
| 353 | 20240403 | 132100 | 34635932700 | 35250 | 35300 | 35350 | 35250 | 3352 |
| 354 | 20240403 | 132000 | 34517576650 | 35300 | 35350 | 35350 | 35300 | 374 |
| 355 | 20240403 | 131900 | 34504364400 | 35350 | 35350 | 35400 | 35350 | 3466 |
| 356 | 20240403 | 131800 | 34381838150 | 35350 | 35400 | 35400 | 35350 | 840 |
| 357 | 20240403 | 131700 | 34352139000 | 35400 | 35400 | 35400 | 35350 | 828 |
| 358 | 20240403 | 131600 | 34322845800 | 35400 | 35400 | 35400 | 35350 | 323 |
| 359 | 20240403 | 131500 | 34311416800 | 35400 | 35400 | 35400 | 35350 | 688 |
| 360 | 20240403 | 131400 | 34287084050 | 35400 | 35350 | 35400 | 35350 | 625 |
| 361 | 20240403 | 131300 | 34264963650 | 35350 | 35350 | 35400 | 35350 | 450 |
| 362 | 20240403 | 131200 | 34249045600 | 35350 | 35400 | 35450 | 35350 | 2746 |
| 363 | 20240403 | 131100 | 34151849000 | 35400 | 35350 | 35400 | 35350 | 175 |
| 364 | 20240403 | 131000 | 34145656900 | 35350 | 35350 | 35400 | 35350 | 519 |
| 365 | 20240403 | 130900 | 34127306350 | 35350 | 35300 | 35350 | 35300 | 2190 |
| 366 | 20240403 | 130800 | 34049895800 | 35350 | 35250 | 35350 | 35250 | 1347 |
| 367 | 20240403 | 130700 | 34002344350 | 35250 | 35300 | 35350 | 35250 | 1937 |
| 368 | 20240403 | 130600 | 33933970650 | 35250 | 35350 | 35350 | 35250 | 4278 |
| 369 | 20240403 | 130500 | 33782957100 | 35350 | 35300 | 35350 | 35250 | 821 |
| 370 | 20240403 | 130400 | 33753980350 | 35250 | 35300 | 35300 | 35250 | 195 |
| 371 | 20240403 | 130300 | 33747101350 | 35250 | 35350 | 35350 | 35250 | 3285 |
| 372 | 20240403 | 130200 | 33631144450 | 35350 | 35400 | 35400 | 35300 | 1542 |
| 373 | 20240403 | 130100 | 33576633000 | 35400 | 35350 | 35400 | 35350 | 1288 |
| 374 | 20240403 | 130000 | 33531069400 | 35350 | 35350 | 35400 | 35350 | 1361 |
| 375 | 20240403 | 125900 | 33482894550 | 35350 | 35350 | 35400 | 35300 | 3531 |
| 376 | 20240403 | 125800 | 33358044950 | 35350 | 35300 | 35350 | 35250 | 1039 |
| 377 | 20240403 | 125700 | 33321365500 | 35300 | 35250 | 35300 | 35250 | 933 |
| 378 | 20240403 | 125600 | 33288446400 | 35300 | 35300 | 35350 | 35250 | 512 |
| 379 | 20240403 | 125500 | 33270368300 | 35300 | 35250 | 35350 | 35250 | 2221 |
| 380 | 20240403 | 125400 | 33191980000 | 35250 | 35200 | 35250 | 35200 | 1466 |
| 381 | 20240403 | 125300 | 33140304350 | 35250 | 35150 | 35250 | 35150 | 2850 |
| 382 | 20240403 | 125200 | 33039960850 | 35200 | 35150 | 35200 | 35150 | 476 |
| 383 | 20240403 | 125100 | 33023227550 | 35200 | 35150 | 35200 | 35100 | 2822 |
| 384 | 20240403 | 125000 | 32924033600 | 35100 | 35150 | 35150 | 35100 | 530 |
| 385 | 20240403 | 124900 | 32905424150 | 35150 | 35100 | 35150 | 35100 | 295 |
| 386 | 20240403 | 124800 | 32895068300 | 35100 | 35100 | 35150 | 35100 | 206 |
| 387 | 20240403 | 124700 | 32887828350 | 35100 | 35150 | 35150 | 35100 | 296 |
| 388 | 20240403 | 124600 | 32877437650 | 35150 | 35100 | 35150 | 35100 | 162 |
| 389 | 20240403 | 124500 | 32871750550 | 35150 | 35150 | 35150 | 35100 | 489 |
| 390 | 20240403 | 124400 | 32854580500 | 35100 | 35050 | 35100 | 35050 | 2504 |
| 391 | 20240403 | 124300 | 32766697000 | 35050 | 35050 | 35100 | 35050 | 365 |
| 392 | 20240403 | 124200 | 32753896500 | 35100 | 35050 | 35100 | 35050 | 327 |
| 393 | 20240403 | 124100 | 32742429050 | 35100 | 35050 | 35100 | 35050 | 191 |
| 394 | 20240403 | 124000 | 32735732200 | 35050 | 35100 | 35100 | 35050 | 376 |
| 395 | 20240403 | 123900 | 32722545400 | 35100 | 35100 | 35100 | 35050 | 463 |
| 396 | 20240403 | 123800 | 32706300150 | 35050 | 35150 | 35150 | 35050 | 7826 |
| 397 | 20240403 | 123700 | 32431610900 | 35100 | 35100 | 35150 | 35100 | 413 |
| 398 | 20240403 | 123600 | 32417111950 | 35150 | 35100 | 35150 | 35100 | 662 |
| 399 | 20240403 | 123500 | 32393871100 | 35150 | 35150 | 35150 | 35100 | 145 |
| 400 | 20240403 | 123400 | 32388776150 | 35100 | 35100 | 35150 | 35100 | 687 |
| 401 | 20240403 | 123300 | 32364660600 | 35150 | 35150 | 35150 | 35100 | 263 |
| 402 | 20240403 | 123200 | 32355425100 | 35100 | 35100 | 35150 | 35100 | 479 |
| 403 | 20240403 | 123100 | 32338611200 | 35150 | 35100 | 35150 | 35100 | 153 |
| 404 | 20240403 | 123000 | 32333236700 | 35100 | 35150 | 35150 | 35100 | 178 |
| 405 | 20240403 | 122900 | 32326984600 | 35150 | 35100 | 35150 | 35100 | 496 |
| 406 | 20240403 | 122800 | 32309561950 | 35100 | 35150 | 35150 | 35100 | 141 |
| 407 | 20240403 | 122700 | 32304606300 | 35150 | 35100 | 35150 | 35100 | 312 |
| 408 | 20240403 | 122600 | 32293647700 | 35100 | 35100 | 35150 | 35100 | 186 |
| 409 | 20240403 | 122500 | 32287114350 | 35100 | 35100 | 35150 | 35100 | 446 |
| 410 | 20240403 | 122400 | 32271457200 | 35150 | 35100 | 35150 | 35100 | 337 |
| 411 | 20240403 | 122300 | 32259622050 | 35100 | 35150 | 35150 | 35100 | 180 |
| 412 | 20240403 | 122200 | 32253300500 | 35100 | 35100 | 35150 | 35100 | 470 |
| 413 | 20240403 | 122100 | 32236803000 | 35100 | 35150 | 35150 | 35100 | 1328 |
| 414 | 20240403 | 122000 | 32190182500 | 35100 | 35100 | 35150 | 35100 | 612 |
| 415 | 20240403 | 121900 | 32168672800 | 35100 | 35150 | 35150 | 35100 | 131 |
| 416 | 20240403 | 121800 | 32164068750 | 35100 | 35100 | 35150 | 35100 | 159 |
| 417 | 20240403 | 121700 | 32158482700 | 35150 | 35150 | 35150 | 35100 | 294 |
| 418 | 20240403 | 121600 | 32148158950 | 35150 | 35150 | 35150 | 35050 | 2734 |
| 419 | 20240403 | 121500 | 32052150400 | 35150 | 35100 | 35150 | 35100 | 81 |
| 420 | 20240403 | 121400 | 32049303600 | 35100 | 35150 | 35150 | 35100 | 231 |
| 421 | 20240403 | 121300 | 32041194600 | 35150 | 35150 | 35150 | 35050 | 166 |
| 422 | 20240403 | 121200 | 32035363650 | 35150 | 35050 | 35150 | 35050 | 1798 |
| 423 | 20240403 | 121100 | 31972259100 | 35100 | 35050 | 35100 | 35050 | 169 |
| 424 | 20240403 | 121000 | 31966330450 | 35050 | 35000 | 35100 | 35000 | 464 |
| 425 | 20240403 | 120900 | 31950064500 | 35050 | 35050 | 35050 | 35000 | 208 |
| 426 | 20240403 | 120800 | 31942776050 | 35000 | 35050 | 35050 | 35000 | 126 |
| 427 | 20240403 | 120700 | 31938363950 | 35000 | 35050 | 35050 | 35000 | 511 |
| 428 | 20240403 | 120600 | 31920455450 | 35050 | 35000 | 35050 | 35000 | 476 |
| 429 | 20240403 | 120500 | 31903772500 | 35050 | 35050 | 35050 | 35000 | 315 |
| 430 | 20240403 | 120400 | 31892736750 | 35050 | 35000 | 35050 | 35000 | 261 |
| 431 | 20240403 | 120300 | 31883591900 | 35050 | 35050 | 35050 | 35000 | 100 |
| 432 | 20240403 | 120200 | 31880088900 | 35050 | 35050 | 35050 | 35000 | 349 |
| 433 | 20240403 | 120100 | 31867864500 | 35050 | 35050 | 35050 | 35000 | 649 |
| 434 | 20240403 | 120000 | 31845118400 | 35050 | 35000 | 35050 | 35000 | 61 |
| 435 | 20240403 | 115900 | 31842982100 | 35000 | 35050 | 35050 | 35000 | 621 |
| 436 | 20240403 | 115800 | 31821246000 | 35050 | 35000 | 35050 | 35000 | 203 |
| 437 | 20240403 | 115700 | 31814133600 | 35050 | 35000 | 35050 | 35000 | 1802 |
| 438 | 20240403 | 115600 | 31750996150 | 35000 | 35000 | 35050 | 35000 | 136 |
| 439 | 20240403 | 115500 | 31746231000 | 35050 | 34950 | 35050 | 34950 | 1553 |
| 440 | 20240403 | 115400 | 31691907700 | 34950 | 35000 | 35000 | 34950 | 119 |
| 441 | 20240403 | 115300 | 31687747250 | 35000 | 35000 | 35050 | 34950 | 929 |
| 442 | 20240403 | 115200 | 31655220250 | 34950 | 35000 | 35000 | 34950 | 311 |
| 443 | 20240403 | 115100 | 31644342850 | 34950 | 35050 | 35050 | 34950 | 715 |
| 444 | 20240403 | 115000 | 31619317650 | 35050 | 35050 | 35050 | 35000 | 836 |
| 445 | 20240403 | 114900 | 31590037350 | 35050 | 34950 | 35050 | 34950 | 1205 |
| 446 | 20240403 | 114800 | 31547879400 | 35000 | 34950 | 35000 | 34950 | 310 |
| 447 | 20240403 | 114700 | 31537039300 | 34950 | 35000 | 35000 | 34950 | 468 |
| 448 | 20240403 | 114600 | 31520679000 | 35000 | 34950 | 35000 | 34950 | 158 |
| 449 | 20240403 | 114500 | 31515153550 | 35000 | 34950 | 35000 | 34900 | 588 |
| 450 | 20240403 | 114400 | 31494622150 | 34900 | 34900 | 35000 | 34900 | 515 |
| 451 | 20240403 | 114300 | 31476626750 | 34900 | 34950 | 34950 | 34900 | 1489 |
| 452 | 20240403 | 114200 | 31424587100 | 35000 | 34950 | 35000 | 34950 | 328 |
| 453 | 20240403 | 114100 | 31413118650 | 34950 | 35000 | 35000 | 34950 | 216 |
| 454 | 20240403 | 114000 | 31405564100 | 34950 | 35000 | 35000 | 34950 | 1197 |
| 455 | 20240403 | 113900 | 31363694250 | 34950 | 34950 | 35000 | 34950 | 580 |
| 456 | 20240403 | 113800 | 31343402300 | 34950 | 34950 | 35000 | 34950 | 408 |
| 457 | 20240403 | 113700 | 31329139650 | 34950 | 34950 | 35000 | 34900 | 287 |
| 458 | 20240403 | 113600 | 31319106900 | 34950 | 34950 | 35000 | 34900 | 1218 |
| 459 | 20240403 | 113500 | 31276547600 | 34950 | 34950 | 35000 | 34950 | 1192 |
| 460 | 20240403 | 113400 | 31234885250 | 34950 | 35000 | 35000 | 34950 | 509 |
| 461 | 20240403 | 113300 | 31217083600 | 35000 | 34950 | 35000 | 34950 | 497 |
| 462 | 20240403 | 113200 | 31199693050 | 34950 | 34950 | 35000 | 34950 | 601 |
| 463 | 20240403 | 113100 | 31178686300 | 35000 | 34950 | 35000 | 34950 | 306 |
| 464 | 20240403 | 113000 | 31167985600 | 34950 | 35000 | 35000 | 34950 | 540 |
| 465 | 20240403 | 112900 | 31149101650 | 34950 | 35000 | 35000 | 34950 | 542 |
| 466 | 20240403 | 112800 | 31130141550 | 35000 | 35000 | 35000 | 34950 | 838 |
| 467 | 20240403 | 112700 | 31100836050 | 34950 | 35000 | 35000 | 34950 | 817 |
| 468 | 20240403 | 112600 | 31072278900 | 34950 | 34950 | 35000 | 34950 | 339 |
| 469 | 20240403 | 112500 | 31060430050 | 35000 | 34900 | 35000 | 34900 | 352 |
| 470 | 20240403 | 112400 | 31048128200 | 34950 | 34900 | 34950 | 34900 | 507 |
| 471 | 20240403 | 112300 | 31030427200 | 34900 | 34950 | 34950 | 34900 | 705 |
| 472 | 20240403 | 112200 | 31005792500 | 34900 | 34900 | 34950 | 34900 | 558 |
| 473 | 20240403 | 112100 | 30986309850 | 34900 | 34900 | 34950 | 34900 | 375 |
| 474 | 20240403 | 112000 | 30973220650 | 34950 | 34900 | 34950 | 34900 | 261 |
| 475 | 20240403 | 111900 | 30964106900 | 34950 | 34900 | 34950 | 34900 | 983 |
| 476 | 20240403 | 111800 | 30929780550 | 34950 | 34950 | 35000 | 34900 | 529 |
| 477 | 20240403 | 111700 | 30911292600 | 35000 | 34950 | 35000 | 34950 | 859 |
| 478 | 20240403 | 111600 | 30881267350 | 35000 | 34950 | 35000 | 34900 | 552 |
| 479 | 20240403 | 111500 | 30861976750 | 34950 | 34900 | 34950 | 34900 | 811 |
| 480 | 20240403 | 111400 | 30833650200 | 34900 | 34950 | 35000 | 34900 | 882 |
| 481 | 20240403 | 111300 | 30802812150 | 34950 | 34950 | 35000 | 34950 | 826 |
| 482 | 20240403 | 111200 | 30773938500 | 34950 | 35000 | 35000 | 34900 | 735 |
| 483 | 20240403 | 111100 | 30748249750 | 35000 | 34900 | 35000 | 34900 | 888 |
| 484 | 20240403 | 111000 | 30717230450 | 34950 | 34900 | 34950 | 34900 | 194 |
| 485 | 20240403 | 110900 | 30710454500 | 34900 | 34950 | 34950 | 34900 | 761 |
| 486 | 20240403 | 110800 | 30683869400 | 34950 | 34900 | 34950 | 34900 | 283 |
| 487 | 20240403 | 110700 | 30673979000 | 34900 | 34900 | 34950 | 34900 | 1043 |
| 488 | 20240403 | 110600 | 30637575650 | 34900 | 34900 | 34950 | 34900 | 843 |
| 489 | 20240403 | 110500 | 30608115750 | 34950 | 34900 | 34950 | 34900 | 494 |
| 490 | 20240403 | 110400 | 30590865050 | 34900 | 34950 | 34950 | 34900 | 1620 |
| 491 | 20240403 | 110300 | 30534325750 | 34950 | 34950 | 35000 | 34900 | 2450 |
| 492 | 20240403 | 110200 | 30448708300 | 35000 | 34950 | 35050 | 34950 | 794 |
| 493 | 20240403 | 110100 | 30420933300 | 35000 | 35000 | 35050 | 34950 | 5042 |
| 494 | 20240403 | 110000 | 30244453850 | 35050 | 35050 | 35050 | 35000 | 737 |
| 495 | 20240403 | 105900 | 30218649500 | 35000 | 35050 | 35050 | 35000 | 246 |
| 496 | 20240403 | 105800 | 30210032900 | 35050 | 35050 | 35100 | 35000 | 2006 |
| 497 | 20240403 | 105700 | 30139737400 | 35100 | 35050 | 35100 | 35000 | 1627 |
| 498 | 20240403 | 105600 | 30082738100 | 35050 | 35050 | 35100 | 35000 | 2542 |
| 499 | 20240403 | 105500 | 29993623150 | 35050 | 35100 | 35150 | 35000 | 8985 |
| 500 | 20240403 | 105400 | 29678525900 | 35150 | 35100 | 35150 | 35100 | 3921 |
| 501 | 20240403 | 105300 | 29540719300 | 35150 | 35050 | 35150 | 35050 | 1652 |
| 502 | 20240403 | 105200 | 29482733400 | 35050 | 35050 | 35100 | 35050 | 868 |
| 503 | 20240403 | 105100 | 29452287550 | 35050 | 35100 | 35150 | 35050 | 2667 |
| 504 | 20240403 | 105000 | 29358678800 | 35100 | 35050 | 35100 | 35000 | 1010 |
| 505 | 20240403 | 104900 | 29323273450 | 35050 | 34950 | 35050 | 34950 | 1691 |
| 506 | 20240403 | 104800 | 29264041200 | 35000 | 34950 | 35000 | 34950 | 743 |
| 507 | 20240403 | 104700 | 29238045500 | 35000 | 35000 | 35000 | 34950 | 924 |
| 508 | 20240403 | 104600 | 29205718450 | 35000 | 34950 | 35000 | 34950 | 245 |
| 509 | 20240403 | 104500 | 29197155650 | 34950 | 34950 | 35000 | 34950 | 1025 |
| 510 | 20240403 | 104400 | 29161321450 | 34950 | 34950 | 35000 | 34950 | 823 |
| 511 | 20240403 | 104300 | 29132547000 | 35000 | 35000 | 35000 | 34900 | 2204 |
| 512 | 20240403 | 104200 | 29055512100 | 35000 | 35050 | 35100 | 34950 | 3542 |
| 513 | 20240403 | 104100 | 28931464400 | 35100 | 34950 | 35100 | 34950 | 1964 |
| 514 | 20240403 | 104000 | 28862648900 | 34950 | 35050 | 35050 | 34950 | 2349 |
| 515 | 20240403 | 103900 | 28780434550 | 35050 | 34950 | 35050 | 34950 | 3051 |
| 516 | 20240403 | 103800 | 28673690150 | 34950 | 34950 | 35000 | 34900 | 1025 |
| 517 | 20240403 | 103700 | 28637864250 | 34950 | 34950 | 35000 | 34900 | 2993 |
| 518 | 20240403 | 103600 | 28533252750 | 35000 | 35100 | 35100 | 34950 | 3766 |
| 519 | 20240403 | 103500 | 28401390500 | 35050 | 35100 | 35100 | 35000 | 2035 |
| 520 | 20240403 | 103400 | 28330051900 | 35050 | 35050 | 35100 | 35000 | 1450 |
| 521 | 20240403 | 103300 | 28279234400 | 35050 | 34900 | 35050 | 34900 | 2752 |
| 522 | 20240403 | 103200 | 28182960450 | 34900 | 34900 | 35000 | 34850 | 2436 |
| 523 | 20240403 | 103100 | 28097943150 | 34850 | 34900 | 34950 | 34800 | 3372 |
| 524 | 20240403 | 103000 | 27980272050 | 34850 | 34850 | 34850 | 34800 | 1403 |
| 525 | 20240403 | 102900 | 27931382600 | 34850 | 34800 | 34850 | 34750 | 973 |
| 526 | 20240403 | 102800 | 27897515000 | 34800 | 34800 | 34850 | 34750 | 1233 |
| 527 | 20240403 | 102700 | 27854603800 | 34800 | 34700 | 34800 | 34700 | 1798 |
| 528 | 20240403 | 102600 | 27792118550 | 34750 | 34750 | 34750 | 34650 | 599 |
| 529 | 20240403 | 102500 | 27771354500 | 34650 | 34650 | 34700 | 34650 | 1765 |
| 530 | 20240403 | 102400 | 27710148000 | 34650 | 34750 | 34750 | 34650 | 4711 |
| 531 | 20240403 | 102300 | 27546683550 | 34750 | 34750 | 34750 | 34700 | 1962 |
| 532 | 20240403 | 102200 | 27478515950 | 34700 | 34650 | 34700 | 34600 | 2163 |
| 533 | 20240403 | 102100 | 27403520600 | 34650 | 34600 | 34650 | 34550 | 2347 |
| 534 | 20240403 | 102000 | 27322303300 | 34600 | 34600 | 34600 | 34550 | 1398 |
| 535 | 20240403 | 101900 | 27273996050 | 34600 | 34550 | 34600 | 34550 | 1612 |
| 536 | 20240403 | 101800 | 27218251600 | 34600 | 34550 | 34650 | 34500 | 7143 |
| 537 | 20240403 | 101700 | 26971434000 | 34600 | 34600 | 34650 | 34550 | 3966 |
| 538 | 20240403 | 101600 | 26834219250 | 34650 | 34550 | 34650 | 34500 | 2765 |
| 539 | 20240403 | 101500 | 26738651400 | 34550 | 34450 | 34550 | 34450 | 3390 |
| 540 | 20240403 | 101400 | 26621759850 | 34450 | 34400 | 34500 | 34400 | 4537 |
| 541 | 20240403 | 101300 | 26465404900 | 34400 | 34500 | 34500 | 34300 | 26240 |
| 542 | 20240403 | 101200 | 25563213200 | 34500 | 34500 | 34550 | 34450 | 6112 |
| 543 | 20240403 | 101100 | 25352413950 | 34500 | 34450 | 34550 | 34450 | 9271 |
| 544 | 20240403 | 101000 | 25032642350 | 34500 | 34450 | 34500 | 34400 | 6633 |
| 545 | 20240403 | 100900 | 24804152950 | 34450 | 34500 | 34550 | 34450 | 7039 |
| 546 | 20240403 | 100800 | 24561372200 | 34500 | 34450 | 34550 | 34450 | 5055 |
| 547 | 20240403 | 100700 | 24387108800 | 34500 | 34550 | 34600 | 34450 | 14984 |
| 548 | 20240403 | 100600 | 23869972250 | 34550 | 34600 | 34600 | 34500 | 6313 |
| 549 | 20240403 | 100500 | 23652015100 | 34550 | 34600 | 34700 | 34550 | 5098 |
| 550 | 20240403 | 100400 | 23475669900 | 34650 | 34600 | 34650 | 34500 | 12724 |
| 551 | 20240403 | 100300 | 23036006800 | 34600 | 34600 | 34600 | 34550 | 8919 |
| 552 | 20240403 | 100200 | 22727758200 | 34550 | 34750 | 34800 | 34550 | 48961 |
| 553 | 20240403 | 100100 | 21031660900 | 34800 | 34900 | 34900 | 34750 | 7466 |
| 554 | 20240403 | 100000 | 20771801850 | 34900 | 34850 | 34900 | 34800 | 4346 |
| 555 | 20240403 | 095900 | 20620381050 | 34850 | 34850 | 34900 | 34850 | 2847 |
| 556 | 20240403 | 095800 | 20521083350 | 34850 | 34900 | 34900 | 34800 | 4048 |
| 557 | 20240403 | 095700 | 20379962800 | 34900 | 34850 | 34950 | 34850 | 1738 |
| 558 | 20240403 | 095600 | 20319351750 | 34950 | 34900 | 35000 | 34850 | 3034 |
| 559 | 20240403 | 095500 | 20213466300 | 34850 | 34850 | 34950 | 34750 | 5192 |
| 560 | 20240403 | 095400 | 20032824900 | 34800 | 35000 | 35050 | 34800 | 22166 |
| 561 | 20240403 | 095300 | 19259447550 | 35050 | 35000 | 35050 | 34950 | 2164 |
| 562 | 20240403 | 095200 | 19183757400 | 35000 | 35100 | 35100 | 34950 | 17207 |
| 563 | 20240403 | 095100 | 18581348000 | 35100 | 35050 | 35100 | 35050 | 2001 |
| 564 | 20240403 | 095000 | 18511206500 | 35050 | 35150 | 35150 | 35050 | 5079 |
| 565 | 20240403 | 094900 | 18333037000 | 35100 | 35150 | 35200 | 35100 | 3076 |
| 566 | 20240403 | 094800 | 18224941650 | 35200 | 35200 | 35250 | 35150 | 3880 |
| 567 | 20240403 | 094700 | 18088395050 | 35200 | 35350 | 35350 | 35200 | 4966 |
| 568 | 20240403 | 094600 | 17913388100 | 35300 | 35250 | 35400 | 35250 | 1240 |
| 569 | 20240403 | 094500 | 17869604100 | 35300 | 35350 | 35350 | 35250 | 3675 |
| 570 | 20240403 | 094400 | 17739996550 | 35300 | 35350 | 35400 | 35300 | 2167 |
| 571 | 20240403 | 094300 | 17663431800 | 35400 | 35400 | 35400 | 35350 | 1180 |
| 572 | 20240403 | 094200 | 17621714550 | 35350 | 35500 | 35500 | 35350 | 5832 |
| 573 | 20240403 | 094100 | 17415157350 | 35450 | 35500 | 35550 | 35450 | 5881 |
| 574 | 20240403 | 094000 | 17206339100 | 35550 | 35550 | 35550 | 35450 | 5838 |
| 575 | 20240403 | 093900 | 16999054050 | 35500 | 35600 | 35600 | 35500 | 2792 |
| 576 | 20240403 | 093800 | 16899804000 | 35600 | 35550 | 35600 | 35550 | 2292 |
| 577 | 20240403 | 093700 | 16818291100 | 35550 | 35550 | 35600 | 35500 | 2853 |
| 578 | 20240403 | 093600 | 16716856750 | 35500 | 35450 | 35550 | 35400 | 3340 |
| 579 | 20240403 | 093500 | 16598302950 | 35450 | 35450 | 35500 | 35400 | 2490 |
| 580 | 20240403 | 093400 | 16510070500 | 35450 | 35450 | 35450 | 35400 | 2051 |
| 581 | 20240403 | 093300 | 16437375850 | 35450 | 35450 | 35500 | 35400 | 1520 |
| 582 | 20240403 | 093200 | 16383461200 | 35500 | 35200 | 35500 | 35200 | 7216 |
| 583 | 20240403 | 093100 | 16128219500 | 35250 | 35250 | 35300 | 35150 | 3618 |
| 584 | 20240403 | 093000 | 16000771600 | 35250 | 35300 | 35350 | 35200 | 9999 |
| 585 | 20240403 | 092900 | 15648132750 | 35300 | 35350 | 35400 | 35300 | 6635 |
| 586 | 20240403 | 092800 | 15413630400 | 35350 | 35400 | 35450 | 35300 | 7103 |
| 587 | 20240403 | 092700 | 15162495350 | 35400 | 35500 | 35500 | 35350 | 6485 |
| 588 | 20240403 | 092600 | 14932860700 | 35500 | 35450 | 35500 | 35400 | 2348 |
| 589 | 20240403 | 092500 | 14849650850 | 35400 | 35450 | 35450 | 35350 | 8708 |
| 590 | 20240403 | 092400 | 14541408250 | 35450 | 35300 | 35450 | 35300 | 6274 |
| 591 | 20240403 | 092300 | 14319462500 | 35300 | 35300 | 35350 | 35250 | 4774 |
| 592 | 20240403 | 092200 | 14150955250 | 35300 | 35300 | 35350 | 35250 | 3606 |
| 593 | 20240403 | 092100 | 14023708350 | 35300 | 35200 | 35300 | 35150 | 13686 |
| 594 | 20240403 | 092000 | 13541874950 | 35200 | 35200 | 35300 | 35150 | 9768 |
| 595 | 20240403 | 091900 | 13197906050 | 35200 | 35150 | 35200 | 35050 | 6850 |
| 596 | 20240403 | 091800 | 12957320900 | 35150 | 34900 | 35150 | 34900 | 7999 |
| 597 | 20240403 | 091700 | 12677309300 | 34900 | 34750 | 34950 | 34750 | 3520 |
| 598 | 20240403 | 091600 | 12554705450 | 34800 | 34650 | 34800 | 34600 | 8685 |
| 599 | 20240403 | 091500 | 12253195850 | 34650 | 34950 | 35000 | 34600 | 31694 |
| 600 | 20240403 | 091400 | 11151118150 | 34950 | 35000 | 35100 | 34900 | 15139 |
| 601 | 20240403 | 091300 | 10621252400 | 35000 | 34850 | 35050 | 34850 | 9506 |
| 602 | 20240403 | 091200 | 10288973900 | 34800 | 35100 | 35100 | 34800 | 34960 |
| 603 | 20240403 | 091100 | 9068796400 | 35100 | 35050 | 35150 | 35000 | 11199 |
| 604 | 20240403 | 091000 | 8676247000 | 35000 | 35300 | 35300 | 35000 | 46129 |
| 605 | 20240403 | 090900 | 7056222750 | 35350 | 35350 | 35450 | 35300 | 11285 |
| 606 | 20240403 | 090800 | 6657003600 | 35350 | 35350 | 35400 | 35350 | 17125 |
| 607 | 20240403 | 090700 | 6051459800 | 35400 | 35750 | 35750 | 35350 | 26874 |
| 608 | 20240403 | 090600 | 5096604700 | 35650 | 35900 | 35950 | 35650 | 17193 |
| 609 | 20240403 | 090500 | 4481809800 | 35850 | 35750 | 35850 | 35700 | 3717 |
| 610 | 20240403 | 090400 | 4348856250 | 35800 | 35700 | 35800 | 35650 | 10314 |
| 611 | 20240403 | 090300 | 3980581050 | 35750 | 35950 | 36050 | 35650 | 28617 |
| 612 | 20240403 | 090200 | 2955397050 | 35950 | 36100 | 36150 | 35900 | 14944 |
| 613 | 20240403 | 090100 | 2416930000 | 36100 | 36400 | 36450 | 36050 | 16044 |
| 614 | 20240403 | 090000 | 1836050300 | 36300 | 36050 | 36500 | 36000 | 45375 |