33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 191400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 10798 |
| 3 | 20240401 | 191300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 4 | 20240401 | 191200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 5 | 20240401 | 191100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 6 | 20240401 | 191000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 7 | 20240401 | 190900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 8 | 20240401 | 190800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 9 | 20240401 | 190700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 10 | 20240401 | 190600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 11 | 20240401 | 190500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 12 | 20240401 | 190400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 13 | 20240401 | 190300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 14 | 20240401 | 190200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 15 | 20240401 | 190100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 16 | 20240401 | 190000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 17 | 20240401 | 185900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 18 | 20240401 | 185800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 19 | 20240401 | 185700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 20 | 20240401 | 185600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 21 | 20240401 | 185500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 22 | 20240401 | 185400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 23 | 20240401 | 185300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 24 | 20240401 | 185200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 25 | 20240401 | 185100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 26 | 20240401 | 185000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 27 | 20240401 | 184900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 28 | 20240401 | 184800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 29 | 20240401 | 184700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 30 | 20240401 | 184600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 31 | 20240401 | 184500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 32 | 20240401 | 184400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 10798 |
| 33 | 20240401 | 184300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 34 | 20240401 | 184200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 35 | 20240401 | 184100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 36 | 20240401 | 184000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 37 | 20240401 | 183900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 38 | 20240401 | 183800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 39 | 20240401 | 183700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 40 | 20240401 | 183600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 41 | 20240401 | 183500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 42 | 20240401 | 183400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 43 | 20240401 | 183300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 44 | 20240401 | 183200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 45 | 20240401 | 183100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 46 | 20240401 | 183000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 47 | 20240401 | 182900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 48 | 20240401 | 182800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 49 | 20240401 | 182700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 50 | 20240401 | 182600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 51 | 20240401 | 182500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 52 | 20240401 | 182400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 53 | 20240401 | 182300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 54 | 20240401 | 182200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 55 | 20240401 | 182100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 56 | 20240401 | 182000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 57 | 20240401 | 181900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 58 | 20240401 | 181800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 59 | 20240401 | 181700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 60 | 20240401 | 181600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 61 | 20240401 | 181500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 62 | 20240401 | 181400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 10798 |
| 63 | 20240401 | 181300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 64 | 20240401 | 181200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 65 | 20240401 | 181100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 66 | 20240401 | 181000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 67 | 20240401 | 180900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 68 | 20240401 | 180800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 69 | 20240401 | 180700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 70 | 20240401 | 180600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 71 | 20240401 | 180500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 72 | 20240401 | 180400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 73 | 20240401 | 180300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 74 | 20240401 | 180200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 75 | 20240401 | 180100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 76 | 20240401 | 180000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 77 | 20240401 | 175900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 78 | 20240401 | 175800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 79 | 20240401 | 175700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 80 | 20240401 | 175600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 81 | 20240401 | 175500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 82 | 20240401 | 175400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 83 | 20240401 | 175300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 84 | 20240401 | 175200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 85 | 20240401 | 175100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 86 | 20240401 | 175000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 87 | 20240401 | 174900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 88 | 20240401 | 174800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 89 | 20240401 | 174700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 90 | 20240401 | 174600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 91 | 20240401 | 174500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 92 | 20240401 | 174400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 10798 |
| 93 | 20240401 | 174300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 94 | 20240401 | 174200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 95 | 20240401 | 174100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 96 | 20240401 | 174000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 97 | 20240401 | 173900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 98 | 20240401 | 173800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 99 | 20240401 | 173700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 100 | 20240401 | 173600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 101 | 20240401 | 173500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 102 | 20240401 | 173400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 103 | 20240401 | 173300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 104 | 20240401 | 173200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 105 | 20240401 | 173100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 106 | 20240401 | 173000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 107 | 20240401 | 172900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 108 | 20240401 | 172800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 109 | 20240401 | 172700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 110 | 20240401 | 172600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 111 | 20240401 | 172500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 112 | 20240401 | 172400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 113 | 20240401 | 172300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 114 | 20240401 | 172200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 115 | 20240401 | 172100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 116 | 20240401 | 172000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 117 | 20240401 | 171900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 118 | 20240401 | 171800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 119 | 20240401 | 171700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 120 | 20240401 | 171600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 121 | 20240401 | 171500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 122 | 20240401 | 171400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 10798 |
| 123 | 20240401 | 171300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 124 | 20240401 | 171200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 125 | 20240401 | 171100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 126 | 20240401 | 171000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 127 | 20240401 | 170900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 128 | 20240401 | 170800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 129 | 20240401 | 170700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 130 | 20240401 | 170600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 131 | 20240401 | 170500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 132 | 20240401 | 170400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 133 | 20240401 | 170300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 134 | 20240401 | 170200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 135 | 20240401 | 170100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 136 | 20240401 | 170000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 137 | 20240401 | 165900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 138 | 20240401 | 165800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 139 | 20240401 | 165700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 140 | 20240401 | 165600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 141 | 20240401 | 165500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 142 | 20240401 | 165400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 143 | 20240401 | 165300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 144 | 20240401 | 165200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 145 | 20240401 | 165100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 146 | 20240401 | 165000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 147 | 20240401 | 164900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 148 | 20240401 | 164800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 149 | 20240401 | 164700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 150 | 20240401 | 164600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 151 | 20240401 | 164500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 152 | 20240401 | 164400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 10798 |
| 153 | 20240401 | 164300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 154 | 20240401 | 164200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 155 | 20240401 | 164100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 156 | 20240401 | 164000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 157 | 20240401 | 163900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 158 | 20240401 | 163800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 159 | 20240401 | 163700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 160 | 20240401 | 163600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 161 | 20240401 | 163500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 162 | 20240401 | 163400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 163 | 20240401 | 163300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 164 | 20240401 | 163200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 165 | 20240401 | 163100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 166 | 20240401 | 163000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 167 | 20240401 | 162900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 168 | 20240401 | 162800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 169 | 20240401 | 162700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 170 | 20240401 | 162600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 171 | 20240401 | 162500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 172 | 20240401 | 162400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 173 | 20240401 | 162300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 174 | 20240401 | 162200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 175 | 20240401 | 162100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 176 | 20240401 | 162000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 177 | 20240401 | 161900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 178 | 20240401 | 161800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 179 | 20240401 | 161700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 180 | 20240401 | 161600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 181 | 20240401 | 161500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 182 | 20240401 | 161400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 10798 |
| 183 | 20240401 | 161300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 184 | 20240401 | 161200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 185 | 20240401 | 161100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 186 | 20240401 | 161000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 187 | 20240401 | 160900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 188 | 20240401 | 160800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 189 | 20240401 | 160700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 190 | 20240401 | 160600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 191 | 20240401 | 160500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 192 | 20240401 | 160400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 193 | 20240401 | 160300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 194 | 20240401 | 160200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 195 | 20240401 | 160100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 196 | 20240401 | 160000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 197 | 20240401 | 155900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 198 | 20240401 | 155800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 199 | 20240401 | 155700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 200 | 20240401 | 155600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 201 | 20240401 | 155500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 202 | 20240401 | 155400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 203 | 20240401 | 155300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 204 | 20240401 | 155200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 205 | 20240401 | 155100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 206 | 20240401 | 155000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 207 | 20240401 | 154900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 208 | 20240401 | 154800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 209 | 20240401 | 154700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 210 | 20240401 | 154600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 211 | 20240401 | 154500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 212 | 20240401 | 154400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 10798 |
| 213 | 20240401 | 154300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 214 | 20240401 | 154200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 215 | 20240401 | 154100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 216 | 20240401 | 154000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 217 | 20240401 | 153900 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 218 | 20240401 | 153800 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 219 | 20240401 | 153700 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 220 | 20240401 | 153600 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 221 | 20240401 | 153500 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 222 | 20240401 | 153400 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 223 | 20240401 | 153300 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 224 | 20240401 | 153200 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 225 | 20240401 | 153100 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 226 | 20240401 | 153000 | 17992701150 | 34900 | 34900 | 34900 | 34900 | 10798 |
| 227 | 20240401 | 152900 | 17615850950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20240401 | 152800 | 17615850950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20240401 | 152700 | 17615850950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20240401 | 152600 | 17615850950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20240401 | 152500 | 17615850950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20240401 | 152400 | 17615850950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20240401 | 152300 | 17615850950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20240401 | 152200 | 17615850950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20240401 | 152100 | 17615850950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20240401 | 152000 | 17615850950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20240401 | 151900 | 17615850950 | 34950 | 34950 | 35000 | 34950 | 1088 |
| 238 | 20240401 | 151800 | 17577817550 | 35000 | 34950 | 35000 | 34900 | 1906 |
| 239 | 20240401 | 151700 | 17511165100 | 34950 | 35000 | 35000 | 34900 | 2534 |
| 240 | 20240401 | 151600 | 17422604250 | 35000 | 34950 | 35000 | 34950 | 406 |
| 241 | 20240401 | 151500 | 17408407300 | 35000 | 35000 | 35050 | 34950 | 1526 |
| 242 | 20240401 | 151400 | 17354995250 | 35050 | 35050 | 35050 | 35000 | 343 |
| 243 | 20240401 | 151300 | 17342984300 | 35050 | 35050 | 35050 | 34950 | 1058 |
| 244 | 20240401 | 151200 | 17305944550 | 35050 | 35000 | 35050 | 35000 | 760 |
| 245 | 20240401 | 151100 | 17279323200 | 35000 | 35000 | 35000 | 34950 | 1866 |
| 246 | 20240401 | 151000 | 17214015000 | 34950 | 34950 | 35000 | 34950 | 817 |
| 247 | 20240401 | 150900 | 17185444900 | 34950 | 34950 | 35000 | 34900 | 675 |
| 248 | 20240401 | 150800 | 17161836600 | 34950 | 34950 | 34950 | 34900 | 325 |
| 249 | 20240401 | 150700 | 17150479450 | 34950 | 34950 | 34950 | 34900 | 433 |
| 250 | 20240401 | 150600 | 17135352750 | 34950 | 34950 | 34950 | 34900 | 407 |
| 251 | 20240401 | 150500 | 17121131900 | 34950 | 34900 | 34950 | 34900 | 336 |
| 252 | 20240401 | 150400 | 17109400500 | 34950 | 34900 | 34950 | 34900 | 449 |
| 253 | 20240401 | 150300 | 17093723900 | 34900 | 34950 | 34950 | 34900 | 603 |
| 254 | 20240401 | 150200 | 17072662400 | 34950 | 34950 | 34950 | 34900 | 356 |
| 255 | 20240401 | 150100 | 17060225750 | 34950 | 34950 | 34950 | 34900 | 362 |
| 256 | 20240401 | 150000 | 17047587250 | 34950 | 34850 | 34950 | 34850 | 352 |
| 257 | 20240401 | 145900 | 17035309200 | 34850 | 34850 | 34950 | 34850 | 448 |
| 258 | 20240401 | 145800 | 17019680100 | 34900 | 34850 | 34900 | 34850 | 956 |
| 259 | 20240401 | 145700 | 16986338550 | 34900 | 34900 | 34900 | 34850 | 284 |
| 260 | 20240401 | 145600 | 16976434850 | 34850 | 34900 | 34950 | 34850 | 402 |
| 261 | 20240401 | 145500 | 16962409450 | 34950 | 34900 | 34950 | 34850 | 626 |
| 262 | 20240401 | 145400 | 16940560700 | 34950 | 34950 | 34950 | 34900 | 298 |
| 263 | 20240401 | 145300 | 16930156400 | 34900 | 34900 | 34950 | 34900 | 466 |
| 264 | 20240401 | 145200 | 16913882350 | 34900 | 34950 | 34950 | 34900 | 505 |
| 265 | 20240401 | 145100 | 16896242750 | 34900 | 34950 | 34950 | 34900 | 560 |
| 266 | 20240401 | 145000 | 16876682250 | 34950 | 34950 | 34950 | 34900 | 566 |
| 267 | 20240401 | 144900 | 16856910950 | 34950 | 34950 | 34950 | 34900 | 886 |
| 268 | 20240401 | 144800 | 16825983150 | 34950 | 34900 | 34950 | 34900 | 345 |
| 269 | 20240401 | 144700 | 16813937850 | 34900 | 34950 | 34950 | 34900 | 300 |
| 270 | 20240401 | 144600 | 16803461750 | 34950 | 34900 | 34950 | 34900 | 436 |
| 271 | 20240401 | 144500 | 16788240600 | 34900 | 34900 | 34950 | 34900 | 474 |
| 272 | 20240401 | 144400 | 16771692450 | 34950 | 34900 | 34950 | 34900 | 512 |
| 273 | 20240401 | 144300 | 16753811200 | 34950 | 34900 | 34950 | 34900 | 428 |
| 274 | 20240401 | 144200 | 16738864800 | 34900 | 34900 | 34950 | 34900 | 448 |
| 275 | 20240401 | 144100 | 16723222150 | 34900 | 34950 | 35000 | 34900 | 955 |
| 276 | 20240401 | 144000 | 16689849000 | 34950 | 35050 | 35050 | 34900 | 772 |
| 277 | 20240401 | 143900 | 16662862100 | 34950 | 34950 | 35050 | 34900 | 474 |
| 278 | 20240401 | 143800 | 16646278000 | 34900 | 34900 | 35100 | 34850 | 3640 |
| 279 | 20240401 | 143700 | 16518910750 | 34900 | 34900 | 34950 | 34850 | 447 |
| 280 | 20240401 | 143600 | 16503298250 | 34900 | 34900 | 34950 | 34800 | 303 |
| 281 | 20240401 | 143500 | 16492733450 | 34850 | 34900 | 35000 | 34750 | 1587 |
| 282 | 20240401 | 143400 | 16437352900 | 34900 | 34750 | 34900 | 34750 | 1630 |
| 283 | 20240401 | 143300 | 16380614700 | 34800 | 34750 | 34800 | 34700 | 907 |
| 284 | 20240401 | 143200 | 16349120300 | 34750 | 34700 | 34750 | 34700 | 716 |
| 285 | 20240401 | 143100 | 16324264750 | 34750 | 34750 | 34750 | 34700 | 618 |
| 286 | 20240401 | 143000 | 16302815850 | 34750 | 34700 | 34750 | 34700 | 574 |
| 287 | 20240401 | 142900 | 16282881150 | 34700 | 34750 | 34750 | 34700 | 395 |
| 288 | 20240401 | 142800 | 16269167800 | 34700 | 34750 | 34750 | 34700 | 673 |
| 289 | 20240401 | 142700 | 16245812550 | 34700 | 34700 | 34750 | 34700 | 362 |
| 290 | 20240401 | 142600 | 16233247150 | 34750 | 34700 | 34800 | 34700 | 1564 |
| 291 | 20240401 | 142500 | 16178916100 | 34700 | 34650 | 34750 | 34650 | 1983 |
| 292 | 20240401 | 142400 | 16110130350 | 34650 | 34700 | 34700 | 34650 | 3029 |
| 293 | 20240401 | 142300 | 16005098650 | 34700 | 34700 | 34700 | 34650 | 1507 |
| 294 | 20240401 | 142200 | 15952871300 | 34700 | 34700 | 34750 | 34650 | 4319 |
| 295 | 20240401 | 142100 | 15803006000 | 34750 | 34700 | 34750 | 34700 | 210 |
| 296 | 20240401 | 142000 | 15795717950 | 34700 | 34700 | 34750 | 34700 | 492 |
| 297 | 20240401 | 141900 | 15778643100 | 34700 | 34700 | 34750 | 34700 | 848 |
| 298 | 20240401 | 141800 | 15749211650 | 34700 | 34750 | 34800 | 34700 | 798 |
| 299 | 20240401 | 141700 | 15721481650 | 34750 | 34750 | 34800 | 34750 | 925 |
| 300 | 20240401 | 141600 | 15689334550 | 34750 | 34800 | 34800 | 34750 | 561 |
| 301 | 20240401 | 141500 | 15669839500 | 34750 | 34750 | 34800 | 34750 | 476 |
| 302 | 20240401 | 141400 | 15653297500 | 34750 | 34800 | 34800 | 34750 | 308 |
| 303 | 20240401 | 141300 | 15642590650 | 34750 | 34750 | 34800 | 34750 | 1029 |
| 304 | 20240401 | 141200 | 15606832200 | 34800 | 34800 | 34800 | 34750 | 1953 |
| 305 | 20240401 | 141100 | 15538964400 | 34750 | 34750 | 34800 | 34750 | 617 |
| 306 | 20240401 | 141000 | 15517515100 | 34750 | 34750 | 34800 | 34700 | 599 |
| 307 | 20240401 | 140900 | 15496706650 | 34800 | 34700 | 34800 | 34700 | 2475 |
| 308 | 20240401 | 140800 | 15410766550 | 34750 | 34750 | 34750 | 34700 | 980 |
| 309 | 20240401 | 140700 | 15376750650 | 34700 | 34750 | 34800 | 34700 | 1762 |
| 310 | 20240401 | 140600 | 15315520750 | 34750 | 34750 | 34800 | 34750 | 400 |
| 311 | 20240401 | 140500 | 15301619950 | 34750 | 34750 | 34800 | 34750 | 660 |
| 312 | 20240401 | 140400 | 15278681500 | 34750 | 34750 | 34800 | 34750 | 706 |
| 313 | 20240401 | 140300 | 15254147900 | 34750 | 34750 | 34850 | 34750 | 697 |
| 314 | 20240401 | 140200 | 15229906550 | 34750 | 34800 | 34800 | 34750 | 979 |
| 315 | 20240401 | 140100 | 15195877900 | 34800 | 34750 | 34800 | 34750 | 614 |
| 316 | 20240401 | 140000 | 15174534350 | 34750 | 34750 | 34800 | 34750 | 737 |
| 317 | 20240401 | 135900 | 15148913300 | 34750 | 34800 | 34800 | 34750 | 918 |
| 318 | 20240401 | 135800 | 15116983550 | 34750 | 34750 | 34800 | 34750 | 738 |
| 319 | 20240401 | 135700 | 15091337300 | 34750 | 34750 | 34800 | 34750 | 451 |
| 320 | 20240401 | 135600 | 15075661850 | 34750 | 34700 | 34800 | 34700 | 655 |
| 321 | 20240401 | 135500 | 15052914250 | 34700 | 34750 | 34800 | 34700 | 1114 |
| 322 | 20240401 | 135400 | 15014221450 | 34750 | 34750 | 34800 | 34750 | 565 |
| 323 | 20240401 | 135300 | 14994586050 | 34750 | 34750 | 34800 | 34750 | 511 |
| 324 | 20240401 | 135200 | 14976823250 | 34750 | 34700 | 34900 | 34700 | 938 |
| 325 | 20240401 | 135100 | 14944236350 | 34750 | 34700 | 34800 | 34700 | 499 |
| 326 | 20240401 | 135000 | 14926900800 | 34750 | 34750 | 34850 | 34700 | 574 |
| 327 | 20240401 | 134900 | 14906959150 | 34700 | 34800 | 34800 | 34700 | 2528 |
| 328 | 20240401 | 134800 | 14819206750 | 34750 | 34750 | 34800 | 34700 | 834 |
| 329 | 20240401 | 134700 | 14790225200 | 34750 | 34800 | 34900 | 34750 | 2147 |
| 330 | 20240401 | 134600 | 14715582400 | 34750 | 34850 | 34900 | 34750 | 848 |
| 331 | 20240401 | 134500 | 14686057750 | 34850 | 34800 | 34900 | 34800 | 661 |
| 332 | 20240401 | 134400 | 14663026000 | 34800 | 34800 | 34850 | 34800 | 714 |
| 333 | 20240401 | 134300 | 14638165900 | 34800 | 34800 | 34800 | 34700 | 923 |
| 334 | 20240401 | 134200 | 14606088900 | 34750 | 34800 | 34850 | 34650 | 2167 |
| 335 | 20240401 | 134100 | 14530816150 | 34800 | 34700 | 34850 | 34700 | 1414 |
| 336 | 20240401 | 134000 | 14481655250 | 34700 | 34700 | 34750 | 34650 | 1047 |
| 337 | 20240401 | 133900 | 14445354250 | 34700 | 34700 | 34750 | 34700 | 521 |
| 338 | 20240401 | 133800 | 14427275450 | 34700 | 34700 | 34700 | 34650 | 1931 |
| 339 | 20240401 | 133700 | 14360347200 | 34650 | 34700 | 34700 | 34650 | 1142 |
| 340 | 20240401 | 133600 | 14320760700 | 34650 | 34650 | 34700 | 34650 | 611 |
| 341 | 20240401 | 133500 | 14299589300 | 34700 | 34650 | 34700 | 34650 | 2503 |
| 342 | 20240401 | 133400 | 14212855850 | 34650 | 34650 | 34700 | 34650 | 412 |
| 343 | 20240401 | 133300 | 14198578600 | 34700 | 34650 | 34700 | 34650 | 720 |
| 344 | 20240401 | 133200 | 14173626500 | 34650 | 34650 | 34700 | 34650 | 1741 |
| 345 | 20240401 | 133100 | 14113265750 | 34650 | 34650 | 34700 | 34650 | 1834 |
| 346 | 20240401 | 133000 | 14049710350 | 34700 | 34750 | 34750 | 34650 | 598 |
| 347 | 20240401 | 132900 | 14028978450 | 34700 | 34700 | 34750 | 34650 | 1468 |
| 348 | 20240401 | 132800 | 13978043150 | 34700 | 34700 | 34750 | 34700 | 4355 |
| 349 | 20240401 | 132700 | 13826914000 | 34700 | 34700 | 34750 | 34700 | 1113 |
| 350 | 20240401 | 132600 | 13788283450 | 34700 | 34800 | 34800 | 34700 | 745 |
| 351 | 20240401 | 132500 | 13762397100 | 34750 | 34750 | 34800 | 34700 | 752 |
| 352 | 20240401 | 132400 | 13736264600 | 34750 | 34900 | 34900 | 34750 | 11642 |
| 353 | 20240401 | 132300 | 13331071400 | 34900 | 34900 | 34950 | 34850 | 8008 |
| 354 | 20240401 | 132200 | 13051593550 | 34900 | 34900 | 34950 | 34900 | 786 |
| 355 | 20240401 | 132100 | 13024147850 | 34900 | 34950 | 35000 | 34900 | 2312 |
| 356 | 20240401 | 132000 | 12943404450 | 34950 | 34950 | 35000 | 34950 | 392 |
| 357 | 20240401 | 131900 | 12929703650 | 34950 | 34950 | 35000 | 34950 | 1150 |
| 358 | 20240401 | 131800 | 12889485150 | 34950 | 34950 | 35000 | 34950 | 661 |
| 359 | 20240401 | 131700 | 12866373200 | 34950 | 34950 | 35000 | 34950 | 521 |
| 360 | 20240401 | 131600 | 12848163450 | 34950 | 34950 | 35000 | 34950 | 1295 |
| 361 | 20240401 | 131500 | 12802897700 | 34950 | 34950 | 35000 | 34950 | 1740 |
| 362 | 20240401 | 131400 | 12742075850 | 34950 | 34950 | 35000 | 34950 | 3385 |
| 363 | 20240401 | 131300 | 12623768800 | 34950 | 35000 | 35000 | 34950 | 2273 |
| 364 | 20240401 | 131200 | 12544215700 | 35000 | 35000 | 35050 | 35000 | 199 |
| 365 | 20240401 | 131100 | 12537250400 | 35000 | 35000 | 35000 | 35000 | 422 |
| 366 | 20240401 | 131000 | 12522480400 | 35050 | 35000 | 35050 | 35000 | 299 |
| 367 | 20240401 | 130900 | 12512015000 | 35000 | 35050 | 35050 | 35000 | 415 |
| 368 | 20240401 | 130800 | 12497485600 | 35050 | 35000 | 35050 | 35000 | 392 |
| 369 | 20240401 | 130700 | 12483758050 | 35050 | 35050 | 35100 | 35000 | 2356 |
| 370 | 20240401 | 130600 | 12401271400 | 35100 | 35050 | 35100 | 35050 | 569 |
| 371 | 20240401 | 130500 | 12381324900 | 35050 | 35100 | 35100 | 35050 | 164 |
| 372 | 20240401 | 130400 | 12375576350 | 35050 | 35050 | 35100 | 35050 | 647 |
| 373 | 20240401 | 130300 | 12352892500 | 35050 | 35050 | 35100 | 35050 | 36 |
| 374 | 20240401 | 130200 | 12351630450 | 35050 | 35050 | 35100 | 35050 | 84 |
| 375 | 20240401 | 130100 | 12348685550 | 35050 | 35000 | 35050 | 35000 | 1010 |
| 376 | 20240401 | 130000 | 12313289550 | 35000 | 35000 | 35050 | 35000 | 2157 |
| 377 | 20240401 | 125900 | 12237789200 | 35000 | 35000 | 35050 | 35000 | 273 |
| 378 | 20240401 | 125800 | 12228232900 | 35000 | 35000 | 35050 | 35000 | 545 |
| 379 | 20240401 | 125700 | 12209157850 | 35000 | 35000 | 35050 | 35000 | 136 |
| 380 | 20240401 | 125600 | 12204394250 | 35050 | 35000 | 35050 | 35000 | 206 |
| 381 | 20240401 | 125500 | 12197183650 | 35000 | 35000 | 35050 | 35000 | 362 |
| 382 | 20240401 | 125400 | 12184510850 | 35050 | 35000 | 35050 | 35000 | 437 |
| 383 | 20240401 | 125300 | 12169209050 | 35000 | 35050 | 35050 | 35000 | 2038 |
| 384 | 20240401 | 125200 | 12097877550 | 35050 | 35000 | 35050 | 35000 | 334 |
| 385 | 20240401 | 125100 | 12086187200 | 35050 | 35000 | 35050 | 35000 | 259 |
| 386 | 20240401 | 125000 | 12077120850 | 35000 | 35000 | 35050 | 35000 | 440 |
| 387 | 20240401 | 124900 | 12061720650 | 35050 | 35050 | 35050 | 35000 | 340 |
| 388 | 20240401 | 124800 | 12049807200 | 35000 | 35000 | 35000 | 35000 | 266 |
| 389 | 20240401 | 124700 | 12040497200 | 35000 | 35000 | 35000 | 35000 | 338 |
| 390 | 20240401 | 124600 | 12028667200 | 35000 | 35000 | 35050 | 34950 | 2091 |
| 391 | 20240401 | 124500 | 11955547000 | 35050 | 35000 | 35050 | 35000 | 61 |
| 392 | 20240401 | 124400 | 11953410600 | 35000 | 35000 | 35050 | 35000 | 348 |
| 393 | 20240401 | 124300 | 11941225150 | 35000 | 35000 | 35050 | 34950 | 390 |
| 394 | 20240401 | 124200 | 11927573700 | 34950 | 35000 | 35000 | 34950 | 1278 |
| 395 | 20240401 | 124100 | 11882857900 | 35000 | 34950 | 35050 | 34950 | 556 |
| 396 | 20240401 | 124000 | 11863398550 | 34950 | 35000 | 35000 | 34950 | 876 |
| 397 | 20240401 | 123900 | 11832769500 | 35000 | 35000 | 35050 | 34950 | 2802 |
| 398 | 20240401 | 123800 | 11734717600 | 35050 | 35050 | 35050 | 35000 | 260 |
| 399 | 20240401 | 123700 | 11725612700 | 35000 | 35000 | 35050 | 35000 | 119 |
| 400 | 20240401 | 123600 | 11721446500 | 35000 | 35050 | 35050 | 35000 | 179 |
| 401 | 20240401 | 123500 | 11715181150 | 35050 | 35000 | 35050 | 35000 | 308 |
| 402 | 20240401 | 123400 | 11704401100 | 35000 | 35000 | 35000 | 35000 | 318 |
| 403 | 20240401 | 123300 | 11693271100 | 35000 | 35000 | 35050 | 35000 | 130 |
| 404 | 20240401 | 123200 | 11688721050 | 35000 | 35000 | 35050 | 35000 | 2521 |
| 405 | 20240401 | 123100 | 11600485650 | 35000 | 35050 | 35050 | 35000 | 165 |
| 406 | 20240401 | 123000 | 11594705050 | 35000 | 35000 | 35050 | 35000 | 1124 |
| 407 | 20240401 | 122900 | 11555364900 | 35000 | 35000 | 35050 | 35000 | 307 |
| 408 | 20240401 | 122800 | 11544618000 | 35050 | 35050 | 35050 | 35000 | 379 |
| 409 | 20240401 | 122700 | 11531352600 | 35000 | 35100 | 35100 | 35000 | 619 |
| 410 | 20240401 | 122600 | 11509661850 | 35050 | 35100 | 35100 | 35050 | 296 |
| 411 | 20240401 | 122500 | 11499284650 | 35100 | 35100 | 35100 | 35050 | 2513 |
| 412 | 20240401 | 122400 | 11411115200 | 35100 | 35150 | 35150 | 35100 | 35 |
| 413 | 20240401 | 122300 | 11409885550 | 35150 | 35150 | 35200 | 35100 | 275 |
| 414 | 20240401 | 122200 | 11400220050 | 35150 | 35150 | 35200 | 35100 | 573 |
| 415 | 20240401 | 122100 | 11380078850 | 35150 | 35150 | 35150 | 35100 | 576 |
| 416 | 20240401 | 122000 | 11359840500 | 35150 | 35150 | 35150 | 35100 | 76 |
| 417 | 20240401 | 121900 | 11357171250 | 35150 | 35100 | 35150 | 35100 | 451 |
| 418 | 20240401 | 121800 | 11341330800 | 35100 | 35150 | 35200 | 35050 | 2295 |
| 419 | 20240401 | 121700 | 11260776350 | 35150 | 35050 | 35150 | 35050 | 564 |
| 420 | 20240401 | 121600 | 11240975050 | 35100 | 35050 | 35100 | 35050 | 276 |
| 421 | 20240401 | 121500 | 11231289850 | 35050 | 35050 | 35100 | 35050 | 345 |
| 422 | 20240401 | 121400 | 11219180750 | 35050 | 35050 | 35050 | 35000 | 723 |
| 423 | 20240401 | 121300 | 11193841300 | 35050 | 35000 | 35050 | 35000 | 234 |
| 424 | 20240401 | 121200 | 11185649700 | 35000 | 35000 | 35050 | 35000 | 428 |
| 425 | 20240401 | 121100 | 11170669150 | 35050 | 35000 | 35050 | 34950 | 2222 |
| 426 | 20240401 | 121000 | 11092969500 | 35000 | 35000 | 35000 | 35000 | 137 |
| 427 | 20240401 | 120900 | 11088174500 | 35050 | 35000 | 35050 | 35000 | 256 |
| 428 | 20240401 | 120800 | 11079213850 | 35000 | 35050 | 35050 | 35000 | 663 |
| 429 | 20240401 | 120700 | 11056001400 | 35000 | 35000 | 35050 | 35000 | 274 |
| 430 | 20240401 | 120600 | 11046411350 | 35000 | 35000 | 35050 | 35000 | 793 |
| 431 | 20240401 | 120500 | 11018652200 | 35000 | 35050 | 35050 | 35000 | 271 |
| 432 | 20240401 | 120400 | 11009164550 | 35000 | 35050 | 35100 | 35000 | 2382 |
| 433 | 20240401 | 120300 | 10925731650 | 35050 | 35050 | 35100 | 35050 | 798 |
| 434 | 20240401 | 120200 | 10897745600 | 35050 | 35100 | 35100 | 35050 | 146 |
| 435 | 20240401 | 120100 | 10892626250 | 35100 | 35100 | 35100 | 35050 | 366 |
| 436 | 20240401 | 120000 | 10879780850 | 35050 | 35050 | 35100 | 35050 | 217 |
| 437 | 20240401 | 115900 | 10872174950 | 35050 | 35050 | 35100 | 35050 | 124 |
| 438 | 20240401 | 115800 | 10867828150 | 35100 | 35000 | 35100 | 35000 | 585 |
| 439 | 20240401 | 115700 | 10847332800 | 35000 | 35100 | 35100 | 35000 | 2785 |
| 440 | 20240401 | 115600 | 10749782050 | 35100 | 35050 | 35100 | 35050 | 460 |
| 441 | 20240401 | 115500 | 10733658650 | 35050 | 35000 | 35050 | 35000 | 237 |
| 442 | 20240401 | 115400 | 10725354650 | 35050 | 35000 | 35050 | 35000 | 938 |
| 443 | 20240401 | 115300 | 10692509300 | 35000 | 35000 | 35050 | 35000 | 452 |
| 444 | 20240401 | 115200 | 10676688400 | 35000 | 35000 | 35000 | 35000 | 596 |
| 445 | 20240401 | 115100 | 10655828400 | 35050 | 35000 | 35050 | 34950 | 386 |
| 446 | 20240401 | 115000 | 10642323750 | 35000 | 34950 | 35000 | 34900 | 3518 |
| 447 | 20240401 | 114900 | 10519466350 | 34950 | 34950 | 34950 | 34900 | 261 |
| 448 | 20240401 | 114800 | 10510354350 | 34950 | 34950 | 34950 | 34900 | 489 |
| 449 | 20240401 | 114700 | 10493273800 | 34950 | 34950 | 35000 | 34900 | 3916 |
| 450 | 20240401 | 114600 | 10356476350 | 34950 | 34950 | 35000 | 34950 | 2256 |
| 451 | 20240401 | 114500 | 10277627600 | 35000 | 35000 | 35050 | 34950 | 3498 |
| 452 | 20240401 | 114400 | 10155199550 | 35050 | 35050 | 35050 | 35000 | 3110 |
| 453 | 20240401 | 114300 | 10046347050 | 35000 | 35000 | 35050 | 35000 | 3344 |
| 454 | 20240401 | 114200 | 9929289850 | 35050 | 35050 | 35050 | 35000 | 1930 |
| 455 | 20240401 | 114100 | 9861700150 | 35050 | 35050 | 35100 | 35050 | 6968 |
| 456 | 20240401 | 114000 | 9617471250 | 35100 | 35100 | 35100 | 35050 | 527 |
| 457 | 20240401 | 113900 | 9598984450 | 35100 | 35150 | 35150 | 35050 | 4037 |
| 458 | 20240401 | 113800 | 9457282600 | 35100 | 35100 | 35150 | 35100 | 647 |
| 459 | 20240401 | 113700 | 9434572800 | 35150 | 35150 | 35150 | 35100 | 215 |
| 460 | 20240401 | 113600 | 9427023350 | 35100 | 35200 | 35200 | 35100 | 2684 |
| 461 | 20240401 | 113500 | 9332782950 | 35250 | 35100 | 35250 | 35100 | 1775 |
| 462 | 20240401 | 113400 | 9270357350 | 35150 | 35150 | 35150 | 35100 | 98 |
| 463 | 20240401 | 113300 | 9266915100 | 35100 | 35100 | 35150 | 35100 | 2350 |
| 464 | 20240401 | 113200 | 9184425750 | 35100 | 35150 | 35150 | 35100 | 117 |
| 465 | 20240401 | 113100 | 9180315950 | 35150 | 35150 | 35150 | 35100 | 395 |
| 466 | 20240401 | 113000 | 9166444550 | 35150 | 35100 | 35150 | 35100 | 620 |
| 467 | 20240401 | 112900 | 9144664700 | 35100 | 35150 | 35200 | 35100 | 4466 |
| 468 | 20240401 | 112800 | 8987732550 | 35150 | 35150 | 35200 | 35150 | 648 |
| 469 | 20240401 | 112700 | 8964929900 | 35150 | 35150 | 35200 | 35150 | 250 |
| 470 | 20240401 | 112600 | 8956138600 | 35200 | 35150 | 35200 | 35150 | 1149 |
| 471 | 20240401 | 112500 | 8915709700 | 35200 | 35150 | 35200 | 35150 | 549 |
| 472 | 20240401 | 112400 | 8896406800 | 35150 | 35200 | 35200 | 35150 | 2875 |
| 473 | 20240401 | 112300 | 8795232100 | 35200 | 35200 | 35250 | 35200 | 771 |
| 474 | 20240401 | 112200 | 8768092550 | 35250 | 35200 | 35250 | 35200 | 2426 |
| 475 | 20240401 | 112100 | 8682695650 | 35250 | 35200 | 35250 | 35200 | 986 |
| 476 | 20240401 | 112000 | 8647956850 | 35200 | 35200 | 35250 | 35200 | 89 |
| 477 | 20240401 | 111900 | 8644823450 | 35200 | 35250 | 35250 | 35200 | 808 |
| 478 | 20240401 | 111800 | 8616380950 | 35200 | 35200 | 35250 | 35200 | 973 |
| 479 | 20240401 | 111700 | 8582130700 | 35200 | 35200 | 35250 | 35200 | 1936 |
| 480 | 20240401 | 111600 | 8513977300 | 35250 | 35250 | 35250 | 35200 | 375 |
| 481 | 20240401 | 111500 | 8500764400 | 35200 | 35450 | 35450 | 35200 | 3202 |
| 482 | 20240401 | 111400 | 8387699450 | 35400 | 35300 | 35450 | 35300 | 2186 |
| 483 | 20240401 | 111300 | 8310359300 | 35300 | 35300 | 35350 | 35300 | 816 |
| 484 | 20240401 | 111200 | 8281554200 | 35300 | 35350 | 35350 | 35300 | 709 |
| 485 | 20240401 | 111100 | 8256501900 | 35350 | 35300 | 35350 | 35300 | 717 |
| 486 | 20240401 | 111000 | 8231166600 | 35300 | 35250 | 35300 | 35250 | 276 |
| 487 | 20240401 | 110900 | 8221426800 | 35300 | 35250 | 35350 | 35250 | 436 |
| 488 | 20240401 | 110800 | 8206045800 | 35300 | 35350 | 35350 | 35250 | 2215 |
| 489 | 20240401 | 110700 | 8127842150 | 35400 | 35350 | 35400 | 35300 | 699 |
| 490 | 20240401 | 110600 | 8103131700 | 35350 | 35300 | 35350 | 35300 | 688 |
| 491 | 20240401 | 110500 | 8078832950 | 35300 | 35350 | 35350 | 35300 | 560 |
| 492 | 20240401 | 110400 | 8059061350 | 35300 | 35250 | 35350 | 35250 | 234 |
| 493 | 20240401 | 110300 | 8050801300 | 35250 | 35250 | 35300 | 35200 | 1020 |
| 494 | 20240401 | 110200 | 8014884350 | 35200 | 35250 | 35250 | 35200 | 1056 |
| 495 | 20240401 | 110100 | 7977668600 | 35200 | 35250 | 35300 | 35200 | 3409 |
| 496 | 20240401 | 110000 | 7857552800 | 35250 | 35300 | 35350 | 35250 | 2774 |
| 497 | 20240401 | 105900 | 7759644750 | 35350 | 35300 | 35350 | 35300 | 504 |
| 498 | 20240401 | 105800 | 7741845300 | 35300 | 35300 | 35350 | 35300 | 448 |
| 499 | 20240401 | 105700 | 7726029600 | 35300 | 35350 | 35350 | 35300 | 1441 |
| 500 | 20240401 | 105600 | 7675154650 | 35350 | 35350 | 35400 | 35350 | 564 |
| 501 | 20240401 | 105500 | 7655216700 | 35350 | 35350 | 35400 | 35300 | 1529 |
| 502 | 20240401 | 105400 | 7601177150 | 35400 | 35400 | 35400 | 35300 | 4690 |
| 503 | 20240401 | 105300 | 7435293500 | 35400 | 35450 | 35450 | 35400 | 628 |
| 504 | 20240401 | 105200 | 7413052750 | 35400 | 35400 | 35450 | 35400 | 1763 |
| 505 | 20240401 | 105100 | 7350637650 | 35400 | 35400 | 35450 | 35400 | 445 |
| 506 | 20240401 | 105000 | 7334881450 | 35450 | 35550 | 35550 | 35400 | 2142 |
| 507 | 20240401 | 104900 | 7258942500 | 35500 | 35450 | 35550 | 35450 | 857 |
| 508 | 20240401 | 104800 | 7228539900 | 35450 | 35500 | 35500 | 35450 | 236 |
| 509 | 20240401 | 104700 | 7220170350 | 35500 | 35500 | 35600 | 35450 | 2548 |
| 510 | 20240401 | 104600 | 7129747700 | 35550 | 35550 | 35600 | 35500 | 295 |
| 511 | 20240401 | 104500 | 7119261200 | 35550 | 35550 | 35550 | 35500 | 168 |
| 512 | 20240401 | 104400 | 7113291900 | 35500 | 35500 | 35550 | 35500 | 708 |
| 513 | 20240401 | 104300 | 7088154850 | 35500 | 35600 | 35600 | 35500 | 354 |
| 514 | 20240401 | 104200 | 7075558800 | 35600 | 35400 | 35600 | 35400 | 2480 |
| 515 | 20240401 | 104100 | 6987404650 | 35450 | 35400 | 35450 | 35400 | 395 |
| 516 | 20240401 | 104000 | 6973415000 | 35450 | 35450 | 35500 | 35400 | 5178 |
| 517 | 20240401 | 103900 | 6789859750 | 35450 | 35500 | 35550 | 35450 | 1365 |
| 518 | 20240401 | 103800 | 6741403250 | 35550 | 35500 | 35550 | 35500 | 451 |
| 519 | 20240401 | 103700 | 6725391050 | 35550 | 35550 | 35550 | 35500 | 1111 |
| 520 | 20240401 | 103600 | 6685948850 | 35550 | 35550 | 35550 | 35500 | 371 |
| 521 | 20240401 | 103500 | 6672768550 | 35550 | 35500 | 35550 | 35450 | 846 |
| 522 | 20240401 | 103400 | 6642742350 | 35500 | 35550 | 35550 | 35450 | 7608 |
| 523 | 20240401 | 103300 | 6372696500 | 35550 | 35600 | 35600 | 35500 | 13043 |
| 524 | 20240401 | 103200 | 5908762100 | 35600 | 35600 | 35650 | 35600 | 307 |
| 525 | 20240401 | 103100 | 5897823800 | 35650 | 35650 | 35650 | 35600 | 796 |
| 526 | 20240401 | 103000 | 5869477550 | 35600 | 35650 | 35700 | 35600 | 1317 |
| 527 | 20240401 | 102900 | 5822571800 | 35650 | 35650 | 35700 | 35650 | 1742 |
| 528 | 20240401 | 102800 | 5760454700 | 35650 | 35650 | 35700 | 35650 | 546 |
| 529 | 20240401 | 102700 | 5740989050 | 35650 | 35700 | 35700 | 35650 | 243 |
| 530 | 20240401 | 102600 | 5732322350 | 35700 | 35700 | 35800 | 35650 | 2336 |
| 531 | 20240401 | 102500 | 5648989050 | 35700 | 35700 | 35750 | 35650 | 685 |
| 532 | 20240401 | 102400 | 5624548600 | 35700 | 35650 | 35750 | 35650 | 1996 |
| 533 | 20240401 | 102300 | 5553294300 | 35650 | 35650 | 35700 | 35650 | 2324 |
| 534 | 20240401 | 102200 | 5470443650 | 35650 | 35650 | 35650 | 35650 | 759 |
| 535 | 20240401 | 102100 | 5443385300 | 35650 | 35700 | 35700 | 35650 | 377 |
| 536 | 20240401 | 102000 | 5429942200 | 35650 | 35700 | 35800 | 35650 | 2951 |
| 537 | 20240401 | 101900 | 5324578250 | 35750 | 35750 | 35800 | 35700 | 2372 |
| 538 | 20240401 | 101800 | 5239848850 | 35800 | 35750 | 35800 | 35750 | 1444 |
| 539 | 20240401 | 101700 | 5188225550 | 35700 | 35800 | 35800 | 35700 | 3389 |
| 540 | 20240401 | 101600 | 5067061750 | 35750 | 35850 | 35850 | 35750 | 3645 |
| 541 | 20240401 | 101500 | 4936557300 | 35800 | 35850 | 35850 | 35800 | 177 |
| 542 | 20240401 | 101400 | 4930216100 | 35850 | 35800 | 35850 | 35800 | 240 |
| 543 | 20240401 | 101300 | 4921616550 | 35850 | 35850 | 35900 | 35800 | 730 |
| 544 | 20240401 | 101200 | 4895428700 | 35800 | 35850 | 35900 | 35800 | 1229 |
| 545 | 20240401 | 101100 | 4851405600 | 35900 | 35900 | 35900 | 35800 | 968 |
| 546 | 20240401 | 101000 | 4816713250 | 35850 | 35850 | 35850 | 35850 | 378 |
| 547 | 20240401 | 100900 | 4803161950 | 35850 | 35850 | 35900 | 35850 | 261 |
| 548 | 20240401 | 100800 | 4793803650 | 35850 | 35950 | 35950 | 35850 | 3537 |
| 549 | 20240401 | 100700 | 4666733400 | 35950 | 36050 | 36050 | 35950 | 475 |
| 550 | 20240401 | 100600 | 4649627750 | 36050 | 36000 | 36050 | 36000 | 136 |
| 551 | 20240401 | 100500 | 4644728850 | 36050 | 36000 | 36050 | 36000 | 16 |
| 552 | 20240401 | 100400 | 4644152750 | 36000 | 36000 | 36000 | 35950 | 540 |
| 553 | 20240401 | 100300 | 4624729150 | 36000 | 36150 | 36150 | 35950 | 113 |
| 554 | 20240401 | 100200 | 4620662250 | 36000 | 35950 | 36150 | 35950 | 2401 |
| 555 | 20240401 | 100100 | 4534049000 | 35950 | 36000 | 36000 | 35950 | 305 |
| 556 | 20240401 | 100000 | 4523081350 | 35950 | 36050 | 36050 | 35950 | 1874 |
| 557 | 20240401 | 095900 | 4455616400 | 36000 | 36050 | 36100 | 36000 | 422 |
| 558 | 20240401 | 095800 | 4440409700 | 36050 | 36000 | 36050 | 36000 | 391 |
| 559 | 20240401 | 095700 | 4426329800 | 36000 | 36050 | 36100 | 36000 | 406 |
| 560 | 20240401 | 095600 | 4411701350 | 36100 | 36200 | 36200 | 36050 | 188 |
| 561 | 20240401 | 095500 | 4404915250 | 36200 | 36100 | 36300 | 36050 | 1526 |
| 562 | 20240401 | 095400 | 4349801950 | 36100 | 36150 | 36150 | 36100 | 714 |
| 563 | 20240401 | 095300 | 4324012350 | 36100 | 36200 | 36200 | 36050 | 2379 |
| 564 | 20240401 | 095200 | 4238101450 | 36200 | 36200 | 36250 | 36150 | 1573 |
| 565 | 20240401 | 095100 | 4181160000 | 36200 | 36200 | 36300 | 36200 | 1200 |
| 566 | 20240401 | 095000 | 4137693750 | 36250 | 36200 | 36250 | 36150 | 1125 |
| 567 | 20240401 | 094900 | 4096937750 | 36200 | 36150 | 36200 | 36150 | 551 |
| 568 | 20240401 | 094800 | 4076999350 | 36150 | 36150 | 36200 | 36100 | 247 |
| 569 | 20240401 | 094700 | 4068071500 | 36100 | 36100 | 36150 | 36050 | 492 |
| 570 | 20240401 | 094600 | 4050307600 | 36100 | 36100 | 36350 | 36000 | 1007 |
| 571 | 20240401 | 094500 | 4013897550 | 36000 | 35950 | 36050 | 35950 | 1921 |
| 572 | 20240401 | 094400 | 3944730750 | 36000 | 35950 | 36000 | 35900 | 727 |
| 573 | 20240401 | 094300 | 3918601150 | 35900 | 35950 | 35950 | 35850 | 1519 |
| 574 | 20240401 | 094200 | 3864048950 | 35900 | 35850 | 35900 | 35850 | 1017 |
| 575 | 20240401 | 094100 | 3827578950 | 35850 | 35800 | 35850 | 35800 | 634 |
| 576 | 20240401 | 094000 | 3804876850 | 35800 | 35700 | 35800 | 35600 | 1047 |
| 577 | 20240401 | 093900 | 3767448150 | 35700 | 35650 | 35700 | 35550 | 2068 |
| 578 | 20240401 | 093800 | 3693803450 | 35600 | 35600 | 35650 | 35500 | 4826 |
| 579 | 20240401 | 093700 | 3522195050 | 35500 | 35550 | 35600 | 35500 | 832 |
| 580 | 20240401 | 093600 | 3492621050 | 35550 | 35500 | 35600 | 35500 | 880 |
| 581 | 20240401 | 093500 | 3461338300 | 35550 | 35550 | 35600 | 35500 | 7228 |
| 582 | 20240401 | 093400 | 3204621950 | 35600 | 35650 | 35650 | 35600 | 4948 |
| 583 | 20240401 | 093300 | 3028431550 | 35650 | 35700 | 35700 | 35600 | 4411 |
| 584 | 20240401 | 093200 | 2871114200 | 35750 | 35750 | 35800 | 35700 | 4502 |
| 585 | 20240401 | 093100 | 2710256700 | 35750 | 35800 | 35850 | 35750 | 4342 |
| 586 | 20240401 | 093000 | 2554867100 | 35800 | 35850 | 35850 | 35800 | 517 |
| 587 | 20240401 | 092900 | 2536349450 | 35800 | 35900 | 35900 | 35800 | 3875 |
| 588 | 20240401 | 092800 | 2397439500 | 35900 | 35900 | 35950 | 35850 | 434 |
| 589 | 20240401 | 092700 | 2381868050 | 35950 | 35850 | 35950 | 35850 | 1497 |
| 590 | 20240401 | 092600 | 2328125300 | 35850 | 35850 | 35850 | 35800 | 1065 |
| 591 | 20240401 | 092500 | 2289950300 | 35850 | 35850 | 35900 | 35800 | 423 |
| 592 | 20240401 | 092400 | 2274792200 | 35850 | 35800 | 35900 | 35800 | 1062 |
| 593 | 20240401 | 092300 | 2236739800 | 35850 | 35900 | 35950 | 35800 | 2438 |
| 594 | 20240401 | 092200 | 2149409550 | 35800 | 35900 | 35900 | 35800 | 4096 |
| 595 | 20240401 | 092100 | 2002541300 | 35900 | 36000 | 36000 | 35900 | 2655 |
| 596 | 20240401 | 092000 | 1907103300 | 36000 | 35950 | 36100 | 35850 | 1247 |
| 597 | 20240401 | 091900 | 1862260050 | 35900 | 36150 | 36150 | 35750 | 10482 |
| 598 | 20240401 | 091800 | 1485418250 | 36200 | 36350 | 36350 | 36200 | 2344 |
| 599 | 20240401 | 091700 | 1400439900 | 36300 | 36350 | 36400 | 36300 | 1527 |
| 600 | 20240401 | 091600 | 1344934200 | 36350 | 36450 | 36450 | 36300 | 1175 |
| 601 | 20240401 | 091500 | 1302197600 | 36450 | 36550 | 36550 | 36400 | 6035 |
| 602 | 20240401 | 091400 | 1081998600 | 36550 | 36550 | 36600 | 36550 | 414 |
| 603 | 20240401 | 091300 | 1066856400 | 36550 | 36600 | 36600 | 36550 | 217 |
| 604 | 20240401 | 091200 | 1058914450 | 36600 | 36700 | 36700 | 36600 | 1708 |
| 605 | 20240401 | 091100 | 996367950 | 36700 | 36700 | 36750 | 36650 | 190 |
| 606 | 20240401 | 091000 | 989394900 | 36600 | 36600 | 36850 | 36600 | 1480 |
| 607 | 20240401 | 090900 | 934998500 | 36700 | 36600 | 36700 | 36500 | 3590 |
| 608 | 20240401 | 090800 | 803765550 | 36600 | 36650 | 36650 | 36600 | 2069 |
| 609 | 20240401 | 090700 | 728022150 | 36650 | 36750 | 36750 | 36600 | 1164 |
| 610 | 20240401 | 090600 | 685336450 | 36750 | 36650 | 36800 | 36650 | 1346 |
| 611 | 20240401 | 090500 | 635943350 | 36700 | 36800 | 36800 | 36550 | 2666 |
| 612 | 20240401 | 090400 | 538353650 | 36650 | 36750 | 36800 | 36600 | 891 |
| 613 | 20240401 | 090300 | 505663500 | 36750 | 36600 | 36800 | 36550 | 3610 |
| 614 | 20240401 | 090200 | 373464450 | 36650 | 36900 | 37000 | 36650 | 5174 |
| 615 | 20240401 | 090100 | 183007200 | 36850 | 36800 | 36850 | 36700 | 2297 |
| 616 | 20240401 | 090000 | 98454350 | 36800 | 36600 | 36800 | 36600 | 2686 |