32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 185600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 13382 |
| 3 | 20240401 | 185500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20240401 | 185400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20240401 | 185300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20240401 | 185200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20240401 | 185100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20240401 | 185000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20240401 | 184900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20240401 | 184800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20240401 | 184700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20240401 | 184600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20240401 | 184500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20240401 | 184400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20240401 | 184300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20240401 | 184200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20240401 | 184100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20240401 | 184000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20240401 | 183900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20240401 | 183800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20240401 | 183700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20240401 | 183600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20240401 | 183500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20240401 | 183400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20240401 | 183300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20240401 | 183200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20240401 | 183100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20240401 | 183000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20240401 | 182900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20240401 | 182800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20240401 | 182700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20240401 | 182600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 13382 |
| 33 | 20240401 | 182500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20240401 | 182400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20240401 | 182300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20240401 | 182200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20240401 | 182100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20240401 | 182000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20240401 | 181900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20240401 | 181800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20240401 | 181700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20240401 | 181600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20240401 | 181500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20240401 | 181400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20240401 | 181300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20240401 | 181200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20240401 | 181100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20240401 | 181000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20240401 | 180900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20240401 | 180800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20240401 | 180700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20240401 | 180600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20240401 | 180500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20240401 | 180400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20240401 | 180300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20240401 | 180200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20240401 | 180100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20240401 | 180000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20240401 | 175900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20240401 | 175800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20240401 | 175700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20240401 | 175600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 13382 |
| 63 | 20240401 | 175500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20240401 | 175400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20240401 | 175300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20240401 | 175200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20240401 | 175100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20240401 | 175000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20240401 | 174900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20240401 | 174800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20240401 | 174700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20240401 | 174600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20240401 | 174500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20240401 | 174400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20240401 | 174300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20240401 | 174200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20240401 | 174100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20240401 | 174000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20240401 | 173900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20240401 | 173800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20240401 | 173700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20240401 | 173600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20240401 | 173500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20240401 | 173400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20240401 | 173300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20240401 | 173200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20240401 | 173100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20240401 | 173000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20240401 | 172900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20240401 | 172800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20240401 | 172700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20240401 | 172600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 13382 |
| 93 | 20240401 | 172500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20240401 | 172400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20240401 | 172300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20240401 | 172200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20240401 | 172100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20240401 | 172000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20240401 | 171900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20240401 | 171800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20240401 | 171700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20240401 | 171600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20240401 | 171500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20240401 | 171400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20240401 | 171300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20240401 | 171200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20240401 | 171100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20240401 | 171000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20240401 | 170900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20240401 | 170800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20240401 | 170700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20240401 | 170600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20240401 | 170500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20240401 | 170400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20240401 | 170300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20240401 | 170200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20240401 | 170100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20240401 | 170000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20240401 | 165900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20240401 | 165800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20240401 | 165700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20240401 | 165600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 13382 |
| 123 | 20240401 | 165500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20240401 | 165400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20240401 | 165300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20240401 | 165200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20240401 | 165100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20240401 | 165000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20240401 | 164900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20240401 | 164800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20240401 | 164700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20240401 | 164600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20240401 | 164500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20240401 | 164400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20240401 | 164300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20240401 | 164200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20240401 | 164100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20240401 | 164000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20240401 | 163900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20240401 | 163800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20240401 | 163700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20240401 | 163600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20240401 | 163500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20240401 | 163400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20240401 | 163300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20240401 | 163200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20240401 | 163100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20240401 | 163000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20240401 | 162900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20240401 | 162800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20240401 | 162700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20240401 | 162600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 13382 |
| 153 | 20240401 | 162500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20240401 | 162400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20240401 | 162300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20240401 | 162200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20240401 | 162100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20240401 | 162000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20240401 | 161900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20240401 | 161800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20240401 | 161700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20240401 | 161600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20240401 | 161500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20240401 | 161400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20240401 | 161300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20240401 | 161200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20240401 | 161100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20240401 | 161000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20240401 | 160900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20240401 | 160800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20240401 | 160700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20240401 | 160600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20240401 | 160500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20240401 | 160400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20240401 | 160300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20240401 | 160200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20240401 | 160100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20240401 | 160000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20240401 | 155900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20240401 | 155800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20240401 | 155700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20240401 | 155600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 13382 |
| 183 | 20240401 | 155500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20240401 | 155400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20240401 | 155300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20240401 | 155200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20240401 | 155100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20240401 | 155000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20240401 | 154900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20240401 | 154800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20240401 | 154700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20240401 | 154600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20240401 | 154500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20240401 | 154400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20240401 | 154300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20240401 | 154200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20240401 | 154100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20240401 | 154000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20240401 | 153900 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20240401 | 153800 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20240401 | 153700 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20240401 | 153600 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20240401 | 153500 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20240401 | 153400 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20240401 | 153300 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20240401 | 153200 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20240401 | 153100 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20240401 | 153000 | 12800394900 | 39200 | 39200 | 39200 | 39200 | 13382 |
| 209 | 20240401 | 152900 | 12275820500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20240401 | 152800 | 12275820500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20240401 | 152700 | 12275820500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20240401 | 152600 | 12275820500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 213 | 20240401 | 152500 | 12275820500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20240401 | 152400 | 12275820500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20240401 | 152300 | 12275820500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20240401 | 152200 | 12275820500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20240401 | 152100 | 12275820500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20240401 | 152000 | 12275820500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20240401 | 151900 | 12275820500 | 39250 | 39250 | 39300 | 39250 | 738 |
| 220 | 20240401 | 151800 | 12246843550 | 39300 | 39300 | 39350 | 39250 | 1003 |
| 221 | 20240401 | 151700 | 12207427400 | 39350 | 39200 | 39350 | 39200 | 1914 |
| 222 | 20240401 | 151600 | 12132217900 | 39200 | 39150 | 39250 | 39100 | 2045 |
| 223 | 20240401 | 151500 | 12052101050 | 39150 | 39150 | 39250 | 39150 | 2595 |
| 224 | 20240401 | 151400 | 11950448300 | 39150 | 39150 | 39250 | 39150 | 2386 |
| 225 | 20240401 | 151300 | 11856950750 | 39200 | 39200 | 39250 | 39150 | 2944 |
| 226 | 20240401 | 151200 | 11741561650 | 39250 | 39250 | 39300 | 39150 | 2197 |
| 227 | 20240401 | 151100 | 11655410800 | 39150 | 39200 | 39350 | 39150 | 3467 |
| 228 | 20240401 | 151000 | 11519513000 | 39200 | 39200 | 39300 | 39150 | 2911 |
| 229 | 20240401 | 150900 | 11405372550 | 39200 | 39200 | 39250 | 39200 | 2219 |
| 230 | 20240401 | 150800 | 11318365600 | 39200 | 39200 | 39300 | 39200 | 2568 |
| 231 | 20240401 | 150700 | 11217619150 | 39200 | 39250 | 39300 | 39200 | 3267 |
| 232 | 20240401 | 150600 | 11089474350 | 39200 | 39200 | 39300 | 39200 | 2631 |
| 233 | 20240401 | 150500 | 10986325400 | 39200 | 39200 | 39300 | 39200 | 2742 |
| 234 | 20240401 | 150400 | 10878775400 | 39250 | 39250 | 39300 | 39200 | 2645 |
| 235 | 20240401 | 150300 | 10774957250 | 39250 | 39250 | 39350 | 39200 | 3373 |
| 236 | 20240401 | 150200 | 10642537300 | 39250 | 39300 | 39350 | 39250 | 1401 |
| 237 | 20240401 | 150100 | 10587512200 | 39300 | 39300 | 39350 | 39250 | 3078 |
| 238 | 20240401 | 150000 | 10466595700 | 39300 | 39300 | 39350 | 39250 | 2526 |
| 239 | 20240401 | 145900 | 10367377800 | 39300 | 39250 | 39300 | 39250 | 2803 |
| 240 | 20240401 | 145800 | 10257319100 | 39300 | 39350 | 39350 | 39250 | 2260 |
| 241 | 20240401 | 145700 | 10168571150 | 39300 | 39250 | 39350 | 39250 | 2774 |
| 242 | 20240401 | 145600 | 10059656300 | 39250 | 39300 | 39350 | 39250 | 2031 |
| 243 | 20240401 | 145500 | 9979849900 | 39300 | 39250 | 39350 | 39200 | 4342 |
| 244 | 20240401 | 145400 | 9809351900 | 39250 | 39300 | 39350 | 39250 | 2501 |
| 245 | 20240401 | 145300 | 9711159750 | 39300 | 39300 | 39350 | 39300 | 2511 |
| 246 | 20240401 | 145200 | 9612473400 | 39300 | 39350 | 39400 | 39300 | 1748 |
| 247 | 20240401 | 145100 | 9543761000 | 39350 | 39350 | 39450 | 39300 | 4693 |
| 248 | 20240401 | 145000 | 9359120300 | 39350 | 39350 | 39400 | 39300 | 3936 |
| 249 | 20240401 | 144900 | 9204302700 | 39350 | 39350 | 39400 | 39300 | 1853 |
| 250 | 20240401 | 144800 | 9131437100 | 39300 | 39300 | 39400 | 39300 | 1056 |
| 251 | 20240401 | 144700 | 9089927850 | 39300 | 39300 | 39400 | 39300 | 2553 |
| 252 | 20240401 | 144600 | 8989513200 | 39300 | 39300 | 39350 | 39300 | 1183 |
| 253 | 20240401 | 144500 | 8943018550 | 39350 | 39350 | 39350 | 39300 | 1615 |
| 254 | 20240401 | 144400 | 8879543400 | 39350 | 39350 | 39350 | 39300 | 1379 |
| 255 | 20240401 | 144300 | 8825329150 | 39350 | 39350 | 39350 | 39300 | 1485 |
| 256 | 20240401 | 144200 | 8766956700 | 39300 | 39350 | 39400 | 39300 | 2369 |
| 257 | 20240401 | 144100 | 8673765850 | 39300 | 39350 | 39350 | 39300 | 1994 |
| 258 | 20240401 | 144000 | 8595399650 | 39300 | 39300 | 39350 | 39300 | 1965 |
| 259 | 20240401 | 143900 | 8518173150 | 39350 | 39350 | 39350 | 39300 | 1758 |
| 260 | 20240401 | 143800 | 8449058400 | 39350 | 39350 | 39400 | 39350 | 1690 |
| 261 | 20240401 | 143700 | 8382555550 | 39350 | 39400 | 39450 | 39350 | 2884 |
| 262 | 20240401 | 143600 | 8268920800 | 39450 | 39400 | 39450 | 39400 | 1853 |
| 263 | 20240401 | 143500 | 8195908700 | 39400 | 39400 | 39450 | 39400 | 496 |
| 264 | 20240401 | 143400 | 8176363800 | 39400 | 39400 | 39450 | 39400 | 277 |
| 265 | 20240401 | 143300 | 8165444750 | 39400 | 39450 | 39450 | 39400 | 188 |
| 266 | 20240401 | 143200 | 8158035250 | 39400 | 39350 | 39450 | 39350 | 2147 |
| 267 | 20240401 | 143100 | 8073403650 | 39400 | 39400 | 39450 | 39350 | 1273 |
| 268 | 20240401 | 143000 | 8023253800 | 39450 | 39450 | 39450 | 39400 | 303 |
| 269 | 20240401 | 142900 | 8011313050 | 39400 | 39400 | 39450 | 39400 | 273 |
| 270 | 20240401 | 142800 | 8000553350 | 39400 | 39400 | 39450 | 39400 | 288 |
| 271 | 20240401 | 142700 | 7989204400 | 39400 | 39400 | 39450 | 39400 | 261 |
| 272 | 20240401 | 142600 | 7978920400 | 39400 | 39450 | 39450 | 39400 | 346 |
| 273 | 20240401 | 142500 | 7965286100 | 39450 | 39450 | 39450 | 39400 | 206 |
| 274 | 20240401 | 142400 | 7957164200 | 39450 | 39450 | 39450 | 39400 | 225 |
| 275 | 20240401 | 142300 | 7948295750 | 39450 | 39450 | 39450 | 39400 | 122 |
| 276 | 20240401 | 142200 | 7943484150 | 39400 | 39400 | 39400 | 39350 | 614 |
| 277 | 20240401 | 142100 | 7919298400 | 39400 | 39300 | 39400 | 39300 | 1300 |
| 278 | 20240401 | 142000 | 7868153200 | 39350 | 39400 | 39400 | 39300 | 549 |
| 279 | 20240401 | 141900 | 7846549400 | 39350 | 39350 | 39400 | 39350 | 955 |
| 280 | 20240401 | 141800 | 7808965650 | 39350 | 39350 | 39400 | 39350 | 799 |
| 281 | 20240401 | 141700 | 7777524500 | 39350 | 39400 | 39400 | 39350 | 474 |
| 282 | 20240401 | 141600 | 7758863600 | 39400 | 39400 | 39400 | 39350 | 197 |
| 283 | 20240401 | 141500 | 7751108000 | 39350 | 39400 | 39400 | 39350 | 313 |
| 284 | 20240401 | 141400 | 7738782000 | 39350 | 39400 | 39400 | 39350 | 259 |
| 285 | 20240401 | 141300 | 7728589350 | 39350 | 39450 | 39450 | 39300 | 4037 |
| 286 | 20240401 | 141200 | 7569625950 | 39400 | 39400 | 39450 | 39400 | 439 |
| 287 | 20240401 | 141100 | 7552322500 | 39400 | 39450 | 39450 | 39400 | 418 |
| 288 | 20240401 | 141000 | 7535850350 | 39450 | 39450 | 39450 | 39400 | 384 |
| 289 | 20240401 | 140900 | 7520717600 | 39450 | 39400 | 39450 | 39400 | 398 |
| 290 | 20240401 | 140800 | 7505034550 | 39400 | 39400 | 39450 | 39400 | 330 |
| 291 | 20240401 | 140700 | 7492029900 | 39450 | 39450 | 39450 | 39400 | 134 |
| 292 | 20240401 | 140600 | 7486747300 | 39450 | 39450 | 39450 | 39400 | 355 |
| 293 | 20240401 | 140500 | 7472757300 | 39450 | 39450 | 39450 | 39400 | 334 |
| 294 | 20240401 | 140400 | 7459585900 | 39400 | 39500 | 39550 | 39400 | 10920 |
| 295 | 20240401 | 140300 | 7028356300 | 39500 | 39550 | 39550 | 39500 | 90 |
| 296 | 20240401 | 140200 | 7024800300 | 39550 | 39550 | 39550 | 39500 | 126 |
| 297 | 20240401 | 140100 | 7019821050 | 39550 | 39600 | 39600 | 39500 | 790 |
| 298 | 20240401 | 140000 | 6988581000 | 39600 | 39550 | 39600 | 39550 | 167 |
| 299 | 20240401 | 135900 | 6981974350 | 39550 | 39550 | 39600 | 39500 | 838 |
| 300 | 20240401 | 135800 | 6948834750 | 39550 | 39550 | 39550 | 39500 | 639 |
| 301 | 20240401 | 135700 | 6923568150 | 39550 | 39550 | 39550 | 39500 | 3537 |
| 302 | 20240401 | 135600 | 6783690850 | 39500 | 39550 | 39550 | 39500 | 468 |
| 303 | 20240401 | 135500 | 6765197500 | 39550 | 39550 | 39550 | 39500 | 510 |
| 304 | 20240401 | 135400 | 6745043450 | 39550 | 39500 | 39550 | 39500 | 546 |
| 305 | 20240401 | 135300 | 6723464600 | 39550 | 39500 | 39550 | 39500 | 336 |
| 306 | 20240401 | 135200 | 6710189750 | 39550 | 39550 | 39550 | 39500 | 571 |
| 307 | 20240401 | 135100 | 6687628100 | 39550 | 39550 | 39550 | 39500 | 218 |
| 308 | 20240401 | 135000 | 6679011750 | 39550 | 39550 | 39550 | 39500 | 533 |
| 309 | 20240401 | 134900 | 6657952750 | 39500 | 39500 | 39550 | 39500 | 485 |
| 310 | 20240401 | 134800 | 6638793600 | 39500 | 39600 | 39600 | 39500 | 1947 |
| 311 | 20240401 | 134700 | 6561797650 | 39600 | 39600 | 39600 | 39550 | 425 |
| 312 | 20240401 | 134600 | 6544984100 | 39600 | 39550 | 39600 | 39550 | 334 |
| 313 | 20240401 | 134500 | 6531770050 | 39600 | 39600 | 39600 | 39550 | 487 |
| 314 | 20240401 | 134400 | 6512496300 | 39600 | 39600 | 39600 | 39550 | 375 |
| 315 | 20240401 | 134300 | 6497651450 | 39600 | 39550 | 39600 | 39550 | 897 |
| 316 | 20240401 | 134200 | 6462160200 | 39550 | 39550 | 39600 | 39550 | 408 |
| 317 | 20240401 | 134100 | 6446009300 | 39600 | 39600 | 39600 | 39550 | 265 |
| 318 | 20240401 | 134000 | 6435522200 | 39600 | 39600 | 39600 | 39550 | 257 |
| 319 | 20240401 | 133900 | 6425354100 | 39550 | 39600 | 39600 | 39550 | 196 |
| 320 | 20240401 | 133800 | 6417600600 | 39550 | 39600 | 39600 | 39550 | 268 |
| 321 | 20240401 | 133700 | 6406996050 | 39600 | 39550 | 39600 | 39550 | 187 |
| 322 | 20240401 | 133600 | 6399599850 | 39600 | 39550 | 39600 | 39550 | 802 |
| 323 | 20240401 | 133500 | 6367851250 | 39600 | 39550 | 39600 | 39550 | 329 |
| 324 | 20240401 | 133400 | 6354827900 | 39600 | 39550 | 39600 | 39550 | 263 |
| 325 | 20240401 | 133300 | 6344422200 | 39550 | 39600 | 39600 | 39550 | 688 |
| 326 | 20240401 | 133200 | 6317184350 | 39550 | 39550 | 39600 | 39550 | 378 |
| 327 | 20240401 | 133100 | 6302232950 | 39550 | 39600 | 39600 | 39550 | 288 |
| 328 | 20240401 | 133000 | 6290838550 | 39600 | 39600 | 39600 | 39550 | 192 |
| 329 | 20240401 | 132900 | 6283244000 | 39600 | 39550 | 39600 | 39550 | 219 |
| 330 | 20240401 | 132800 | 6274581000 | 39550 | 39550 | 39600 | 39550 | 385 |
| 331 | 20240401 | 132700 | 6259353350 | 39600 | 39550 | 39600 | 39550 | 171 |
| 332 | 20240401 | 132600 | 6252587250 | 39550 | 39550 | 39600 | 39550 | 283 |
| 333 | 20240401 | 132500 | 6241393950 | 39550 | 39550 | 39600 | 39550 | 234 |
| 334 | 20240401 | 132400 | 6232137000 | 39600 | 39550 | 39600 | 39500 | 440 |
| 335 | 20240401 | 132300 | 6214735300 | 39550 | 39550 | 39550 | 39500 | 1132 |
| 336 | 20240401 | 132200 | 6169971150 | 39550 | 39500 | 39550 | 39500 | 508 |
| 337 | 20240401 | 132100 | 6149893250 | 39500 | 39550 | 39550 | 39500 | 267 |
| 338 | 20240401 | 132000 | 6139343450 | 39500 | 39500 | 39550 | 39500 | 811 |
| 339 | 20240401 | 131900 | 6107279300 | 39550 | 39550 | 39600 | 39500 | 2659 |
| 340 | 20240401 | 131800 | 6002121150 | 39550 | 39550 | 39600 | 39550 | 188 |
| 341 | 20240401 | 131700 | 5994684750 | 39600 | 39600 | 39600 | 39550 | 362 |
| 342 | 20240401 | 131600 | 5980362000 | 39600 | 39650 | 39650 | 39550 | 773 |
| 343 | 20240401 | 131500 | 5949762050 | 39600 | 39750 | 39800 | 39600 | 10276 |
| 344 | 20240401 | 131400 | 5542235000 | 39750 | 39750 | 39800 | 39750 | 268 |
| 345 | 20240401 | 131300 | 5531576250 | 39750 | 39750 | 39800 | 39750 | 269 |
| 346 | 20240401 | 131200 | 5520881400 | 39750 | 39800 | 39800 | 39750 | 189 |
| 347 | 20240401 | 131100 | 5513364800 | 39800 | 39800 | 39800 | 39750 | 475 |
| 348 | 20240401 | 131000 | 5494472150 | 39800 | 39750 | 39800 | 39750 | 405 |
| 349 | 20240401 | 130900 | 5478365650 | 39800 | 39750 | 39800 | 39750 | 199 |
| 350 | 20240401 | 130800 | 5470452250 | 39750 | 39750 | 39800 | 39750 | 226 |
| 351 | 20240401 | 130700 | 5461467200 | 39800 | 39750 | 39800 | 39750 | 218 |
| 352 | 20240401 | 130600 | 5452796850 | 39750 | 39800 | 39800 | 39750 | 258 |
| 353 | 20240401 | 130500 | 5442540600 | 39800 | 39750 | 39800 | 39750 | 199 |
| 354 | 20240401 | 130400 | 5434625100 | 39750 | 39800 | 39800 | 39750 | 192 |
| 355 | 20240401 | 130300 | 5426990550 | 39800 | 39750 | 39800 | 39750 | 221 |
| 356 | 20240401 | 130200 | 5418203700 | 39800 | 39750 | 39800 | 39750 | 129 |
| 357 | 20240401 | 130100 | 5413075800 | 39750 | 39750 | 39800 | 39750 | 174 |
| 358 | 20240401 | 130000 | 5406157700 | 39800 | 39700 | 39800 | 39700 | 542 |
| 359 | 20240401 | 125900 | 5384610900 | 39700 | 39700 | 39750 | 39700 | 427 |
| 360 | 20240401 | 125800 | 5367647750 | 39750 | 39700 | 39750 | 39700 | 267 |
| 361 | 20240401 | 125700 | 5357039650 | 39750 | 39700 | 39750 | 39700 | 344 |
| 362 | 20240401 | 125600 | 5343371100 | 39700 | 39700 | 39750 | 39700 | 205 |
| 363 | 20240401 | 125500 | 5335232200 | 39700 | 39700 | 39750 | 39700 | 117 |
| 364 | 20240401 | 125400 | 5330586600 | 39700 | 39750 | 39750 | 39700 | 590 |
| 365 | 20240401 | 125300 | 5307140600 | 39750 | 39700 | 39750 | 39700 | 230 |
| 366 | 20240401 | 125200 | 5298004500 | 39700 | 39700 | 39750 | 39700 | 625 |
| 367 | 20240401 | 125100 | 5273166600 | 39700 | 39700 | 39750 | 39700 | 197 |
| 368 | 20240401 | 125000 | 5265341700 | 39700 | 39700 | 39750 | 39700 | 238 |
| 369 | 20240401 | 124900 | 5255889700 | 39750 | 39700 | 39750 | 39700 | 366 |
| 370 | 20240401 | 124800 | 5241354000 | 39700 | 39750 | 39750 | 39700 | 170 |
| 371 | 20240401 | 124700 | 5234601450 | 39750 | 39700 | 39750 | 39700 | 272 |
| 372 | 20240401 | 124600 | 5223799000 | 39700 | 39700 | 39750 | 39700 | 262 |
| 373 | 20240401 | 124500 | 5213392300 | 39750 | 39700 | 39750 | 39700 | 257 |
| 374 | 20240401 | 124400 | 5203183650 | 39750 | 39750 | 39750 | 39700 | 182 |
| 375 | 20240401 | 124300 | 5195954100 | 39750 | 39700 | 39750 | 39700 | 312 |
| 376 | 20240401 | 124200 | 5183557900 | 39700 | 39750 | 39750 | 39700 | 368 |
| 377 | 20240401 | 124100 | 5168945750 | 39750 | 39700 | 39750 | 39700 | 323 |
| 378 | 20240401 | 124000 | 5156120200 | 39750 | 39700 | 39750 | 39700 | 1251 |
| 379 | 20240401 | 123900 | 5106451100 | 39750 | 39750 | 39750 | 39700 | 239 |
| 380 | 20240401 | 123800 | 5096955700 | 39700 | 39700 | 39750 | 39700 | 266 |
| 381 | 20240401 | 123700 | 5086391600 | 39750 | 39700 | 39750 | 39700 | 262 |
| 382 | 20240401 | 123600 | 5075985900 | 39750 | 39750 | 39750 | 39700 | 166 |
| 383 | 20240401 | 123500 | 5069393100 | 39700 | 39750 | 39800 | 39700 | 620 |
| 384 | 20240401 | 123400 | 5044750300 | 39750 | 39700 | 39800 | 39700 | 650 |
| 385 | 20240401 | 123300 | 5018914950 | 39750 | 39750 | 39750 | 39700 | 578 |
| 386 | 20240401 | 123200 | 4995956900 | 39750 | 39700 | 39750 | 39700 | 208 |
| 387 | 20240401 | 123100 | 4987693800 | 39750 | 39750 | 39750 | 39700 | 249 |
| 388 | 20240401 | 123000 | 4977803800 | 39700 | 39750 | 39750 | 39700 | 224 |
| 389 | 20240401 | 122900 | 4968906450 | 39700 | 39700 | 39750 | 39700 | 397 |
| 390 | 20240401 | 122800 | 4953139600 | 39750 | 39700 | 39750 | 39700 | 144 |
| 391 | 20240401 | 122700 | 4947421350 | 39750 | 39700 | 39750 | 39700 | 313 |
| 392 | 20240401 | 122600 | 4934988200 | 39750 | 39800 | 39850 | 39750 | 10180 |
| 393 | 20240401 | 122500 | 4529903000 | 39800 | 39850 | 39850 | 39800 | 177 |
| 394 | 20240401 | 122400 | 4522854350 | 39800 | 39800 | 39850 | 39800 | 320 |
| 395 | 20240401 | 122300 | 4510112900 | 39850 | 39800 | 39850 | 39800 | 221 |
| 396 | 20240401 | 122200 | 4501310500 | 39800 | 39800 | 39850 | 39800 | 209 |
| 397 | 20240401 | 122100 | 4492988450 | 39850 | 39850 | 39850 | 39800 | 408 |
| 398 | 20240401 | 122000 | 4476746400 | 39850 | 39800 | 39850 | 39800 | 243 |
| 399 | 20240401 | 121900 | 4467069600 | 39800 | 39850 | 39850 | 39800 | 412 |
| 400 | 20240401 | 121800 | 4450657550 | 39850 | 39800 | 39850 | 39800 | 409 |
| 401 | 20240401 | 121700 | 4434364600 | 39800 | 39800 | 39850 | 39800 | 163 |
| 402 | 20240401 | 121600 | 4427875800 | 39850 | 39900 | 39900 | 39800 | 2840 |
| 403 | 20240401 | 121500 | 4314705600 | 39850 | 39900 | 39900 | 39850 | 222 |
| 404 | 20240401 | 121400 | 4305854550 | 39900 | 39850 | 39900 | 39850 | 282 |
| 405 | 20240401 | 121300 | 4294613350 | 39850 | 39900 | 39900 | 39850 | 962 |
| 406 | 20240401 | 121200 | 4256275100 | 39850 | 39850 | 39900 | 39850 | 382 |
| 407 | 20240401 | 121100 | 4241044100 | 39900 | 39850 | 39900 | 39850 | 209 |
| 408 | 20240401 | 121000 | 4232710750 | 39850 | 39850 | 39900 | 39850 | 201 |
| 409 | 20240401 | 120900 | 4224697300 | 39900 | 39900 | 39900 | 39850 | 189 |
| 410 | 20240401 | 120800 | 4217158450 | 39850 | 39900 | 39900 | 39850 | 213 |
| 411 | 20240401 | 120700 | 4208665700 | 39900 | 39850 | 39900 | 39850 | 432 |
| 412 | 20240401 | 120600 | 4191435700 | 39850 | 39900 | 39900 | 39850 | 304 |
| 413 | 20240401 | 120500 | 4179311500 | 39850 | 39900 | 39900 | 39850 | 1282 |
| 414 | 20240401 | 120400 | 4128166150 | 39850 | 39850 | 39900 | 39850 | 216 |
| 415 | 20240401 | 120300 | 4119554900 | 39900 | 39900 | 39900 | 39850 | 172 |
| 416 | 20240401 | 120200 | 4112696200 | 39850 | 39900 | 39900 | 39850 | 404 |
| 417 | 20240401 | 120100 | 4096590750 | 39850 | 39850 | 39900 | 39850 | 177 |
| 418 | 20240401 | 120000 | 4089535600 | 39850 | 39950 | 39950 | 39850 | 2021 |
| 419 | 20240401 | 115900 | 4008901850 | 39950 | 39900 | 39950 | 39900 | 356 |
| 420 | 20240401 | 115800 | 3994687700 | 39900 | 39950 | 39950 | 39900 | 219 |
| 421 | 20240401 | 115700 | 3985945900 | 39950 | 39950 | 40000 | 39900 | 144 |
| 422 | 20240401 | 115600 | 3980196950 | 39900 | 39900 | 40000 | 39900 | 201 |
| 423 | 20240401 | 115500 | 3972170700 | 39950 | 39900 | 39950 | 39900 | 193 |
| 424 | 20240401 | 115400 | 3964463850 | 39950 | 39950 | 39950 | 39900 | 214 |
| 425 | 20240401 | 115300 | 3955921050 | 39950 | 39900 | 39950 | 39900 | 192 |
| 426 | 20240401 | 115200 | 3948255900 | 39900 | 39950 | 39950 | 39900 | 227 |
| 427 | 20240401 | 115100 | 3939192100 | 39900 | 39950 | 39950 | 39900 | 178 |
| 428 | 20240401 | 115000 | 3932085400 | 39900 | 39900 | 40000 | 39900 | 192 |
| 429 | 20240401 | 114900 | 3924419150 | 39950 | 39950 | 39950 | 39900 | 219 |
| 430 | 20240401 | 114800 | 3915675900 | 39950 | 39950 | 39950 | 39900 | 172 |
| 431 | 20240401 | 114700 | 3908808250 | 39900 | 39950 | 40000 | 39900 | 361 |
| 432 | 20240401 | 114600 | 3894391700 | 39950 | 39950 | 39950 | 39900 | 172 |
| 433 | 20240401 | 114500 | 3887523200 | 39950 | 39950 | 39950 | 39900 | 250 |
| 434 | 20240401 | 114400 | 3877542250 | 39900 | 39950 | 39950 | 39900 | 172 |
| 435 | 20240401 | 114300 | 3870674350 | 39900 | 39950 | 39950 | 39900 | 192 |
| 436 | 20240401 | 114200 | 3863009600 | 39950 | 39950 | 39950 | 39900 | 226 |
| 437 | 20240401 | 114100 | 3853984800 | 39900 | 39950 | 39950 | 39900 | 194 |
| 438 | 20240401 | 114000 | 3846240450 | 39900 | 39950 | 39950 | 39900 | 222 |
| 439 | 20240401 | 113900 | 3837378100 | 39950 | 39900 | 39950 | 39900 | 258 |
| 440 | 20240401 | 113800 | 3827079300 | 39950 | 39900 | 39950 | 39900 | 237 |
| 441 | 20240401 | 113700 | 3817616800 | 39950 | 39950 | 40000 | 39900 | 180 |
| 442 | 20240401 | 113600 | 3810428650 | 39950 | 39900 | 39950 | 39900 | 256 |
| 443 | 20240401 | 113500 | 3800209500 | 39900 | 39950 | 39950 | 39900 | 199 |
| 444 | 20240401 | 113400 | 3792262750 | 39950 | 40000 | 40000 | 39900 | 326 |
| 445 | 20240401 | 113300 | 3779240850 | 39950 | 40000 | 40000 | 39950 | 292 |
| 446 | 20240401 | 113200 | 3767571350 | 39950 | 39950 | 39950 | 39900 | 301 |
| 447 | 20240401 | 113100 | 3755550050 | 39900 | 39950 | 39950 | 39900 | 253 |
| 448 | 20240401 | 113000 | 3745449400 | 39950 | 39950 | 39950 | 39900 | 150 |
| 449 | 20240401 | 112900 | 3739460400 | 39950 | 39950 | 39950 | 39900 | 229 |
| 450 | 20240401 | 112800 | 3730319250 | 39900 | 39950 | 39950 | 39900 | 235 |
| 451 | 20240401 | 112700 | 3720935450 | 39900 | 39950 | 39950 | 39900 | 205 |
| 452 | 20240401 | 112600 | 3712751350 | 39950 | 39950 | 39950 | 39900 | 197 |
| 453 | 20240401 | 112500 | 3704886300 | 39950 | 39950 | 39950 | 39900 | 210 |
| 454 | 20240401 | 112400 | 3696501000 | 39900 | 39950 | 40000 | 39900 | 186 |
| 455 | 20240401 | 112300 | 3689070600 | 39900 | 39950 | 39950 | 39900 | 217 |
| 456 | 20240401 | 112200 | 3680405200 | 39950 | 39900 | 39950 | 39900 | 290 |
| 457 | 20240401 | 112100 | 3668828900 | 39950 | 39950 | 39950 | 39900 | 224 |
| 458 | 20240401 | 112000 | 3659884050 | 39950 | 39950 | 40000 | 39900 | 158 |
| 459 | 20240401 | 111900 | 3653575000 | 39950 | 40000 | 40000 | 39900 | 169 |
| 460 | 20240401 | 111800 | 3646824700 | 39950 | 39950 | 39950 | 39900 | 655 |
| 461 | 20240401 | 111700 | 3620659400 | 39900 | 39950 | 39950 | 39900 | 220 |
| 462 | 20240401 | 111600 | 3611876950 | 39900 | 39950 | 39950 | 39900 | 207 |
| 463 | 20240401 | 111500 | 3603613700 | 39950 | 39950 | 39950 | 39900 | 216 |
| 464 | 20240401 | 111400 | 3594990500 | 39950 | 39950 | 39950 | 39900 | 216 |
| 465 | 20240401 | 111300 | 3586366750 | 39900 | 39950 | 40000 | 39900 | 155 |
| 466 | 20240401 | 111200 | 3580177650 | 40000 | 40000 | 40000 | 39950 | 231 |
| 467 | 20240401 | 111100 | 3570945100 | 39950 | 39950 | 40000 | 39950 | 243 |
| 468 | 20240401 | 111000 | 3561230700 | 39950 | 40000 | 40000 | 39950 | 123 |
| 469 | 20240401 | 110900 | 3556312800 | 40000 | 39950 | 40000 | 39900 | 292 |
| 470 | 20240401 | 110800 | 3544644950 | 39900 | 39950 | 39950 | 39900 | 204 |
| 471 | 20240401 | 110700 | 3536497750 | 39950 | 39900 | 39950 | 39900 | 93 |
| 472 | 20240401 | 110600 | 3532782450 | 39950 | 39900 | 39950 | 39900 | 135 |
| 473 | 20240401 | 110500 | 3527391800 | 39950 | 39900 | 39950 | 39900 | 90 |
| 474 | 20240401 | 110400 | 3523796750 | 39900 | 39900 | 39950 | 39900 | 199 |
| 475 | 20240401 | 110300 | 3515849250 | 39950 | 39900 | 39950 | 39900 | 188 |
| 476 | 20240401 | 110200 | 3508340500 | 39950 | 39950 | 39950 | 39900 | 236 |
| 477 | 20240401 | 110100 | 3498912700 | 39950 | 39950 | 39950 | 39900 | 1539 |
| 478 | 20240401 | 110000 | 3437499950 | 39950 | 39950 | 39950 | 39900 | 1810 |
| 479 | 20240401 | 105900 | 3365190500 | 40000 | 39950 | 40000 | 39900 | 804 |
| 480 | 20240401 | 105800 | 3333063450 | 39950 | 39900 | 39950 | 39900 | 72 |
| 481 | 20240401 | 105700 | 3330187100 | 39900 | 39900 | 39950 | 39900 | 163 |
| 482 | 20240401 | 105600 | 3323679250 | 39950 | 39900 | 39950 | 39900 | 200 |
| 483 | 20240401 | 105500 | 3315694800 | 39950 | 39900 | 39950 | 39900 | 153 |
| 484 | 20240401 | 105400 | 3309586050 | 39950 | 39900 | 39950 | 39900 | 270 |
| 485 | 20240401 | 105300 | 3298803550 | 39950 | 39950 | 39950 | 39900 | 128 |
| 486 | 20240401 | 105200 | 3293695150 | 39900 | 39900 | 39950 | 39900 | 103 |
| 487 | 20240401 | 105100 | 3289584550 | 39950 | 39950 | 39950 | 39900 | 171 |
| 488 | 20240401 | 105000 | 3282759500 | 39950 | 39900 | 39950 | 39900 | 218 |
| 489 | 20240401 | 104900 | 3274058500 | 39900 | 39950 | 39950 | 39900 | 72 |
| 490 | 20240401 | 104800 | 3271184300 | 39950 | 39900 | 39950 | 39900 | 152 |
| 491 | 20240401 | 104700 | 3265119350 | 39950 | 39900 | 39950 | 39900 | 156 |
| 492 | 20240401 | 104600 | 3258889750 | 39950 | 39900 | 39950 | 39900 | 121 |
| 493 | 20240401 | 104500 | 3254060200 | 39900 | 39900 | 39950 | 39900 | 146 |
| 494 | 20240401 | 104400 | 3248234250 | 39950 | 39950 | 40000 | 39950 | 3333 |
| 495 | 20240401 | 104300 | 3115076400 | 40000 | 40000 | 40000 | 39950 | 248 |
| 496 | 20240401 | 104200 | 3105163250 | 39950 | 39950 | 40000 | 39950 | 54 |
| 497 | 20240401 | 104100 | 3103004200 | 40000 | 40000 | 40000 | 39950 | 279 |
| 498 | 20240401 | 104000 | 3091847600 | 40000 | 39950 | 40000 | 39950 | 106 |
| 499 | 20240401 | 103900 | 3087608150 | 39950 | 39950 | 40000 | 39950 | 183 |
| 500 | 20240401 | 103800 | 3080295150 | 40000 | 39950 | 40000 | 39950 | 54 |
| 501 | 20240401 | 103700 | 3078137200 | 40000 | 40000 | 40000 | 39950 | 121 |
| 502 | 20240401 | 103600 | 3073299300 | 39950 | 39950 | 40000 | 39950 | 94 |
| 503 | 20240401 | 103500 | 3069543200 | 40000 | 40000 | 40000 | 39950 | 45 |
| 504 | 20240401 | 103400 | 3067743700 | 39950 | 40000 | 40000 | 39950 | 101 |
| 505 | 20240401 | 103300 | 3063707450 | 40000 | 40000 | 40000 | 39950 | 456 |
| 506 | 20240401 | 103200 | 3045468450 | 40000 | 39950 | 40000 | 39950 | 79 |
| 507 | 20240401 | 103100 | 3042311050 | 40000 | 39950 | 40000 | 39900 | 655 |
| 508 | 20240401 | 103000 | 3016143150 | 39950 | 39900 | 39950 | 39900 | 150 |
| 509 | 20240401 | 102900 | 3010153500 | 39900 | 39950 | 39950 | 39900 | 116 |
| 510 | 20240401 | 102800 | 3005524300 | 39950 | 39900 | 39950 | 39900 | 68 |
| 511 | 20240401 | 102700 | 3002809250 | 39900 | 39950 | 39950 | 39900 | 169 |
| 512 | 20240401 | 102600 | 2996061900 | 39950 | 39850 | 39950 | 39850 | 235 |
| 513 | 20240401 | 102500 | 2986684200 | 39900 | 39900 | 39900 | 39850 | 668 |
| 514 | 20240401 | 102400 | 2960032300 | 39850 | 39850 | 39900 | 39850 | 268 |
| 515 | 20240401 | 102300 | 2949347200 | 39900 | 39900 | 39900 | 39850 | 192 |
| 516 | 20240401 | 102200 | 2941690500 | 39850 | 39850 | 39900 | 39850 | 222 |
| 517 | 20240401 | 102100 | 2932842600 | 39850 | 39900 | 39900 | 39850 | 139 |
| 518 | 20240401 | 102000 | 2927301050 | 39900 | 39850 | 39900 | 39850 | 182 |
| 519 | 20240401 | 101900 | 2920043650 | 39900 | 40000 | 40000 | 39900 | 718 |
| 520 | 20240401 | 101800 | 2891387000 | 40000 | 39900 | 40000 | 39900 | 247 |
| 521 | 20240401 | 101700 | 2881529900 | 39900 | 40000 | 40000 | 39800 | 6501 |
| 522 | 20240401 | 101600 | 2622467250 | 40000 | 39950 | 40000 | 39900 | 563 |
| 523 | 20240401 | 101500 | 2599975350 | 40000 | 40000 | 40000 | 40000 | 3132 |
| 524 | 20240401 | 101400 | 2474695350 | 40050 | 40000 | 40050 | 40000 | 62 |
| 525 | 20240401 | 101300 | 2472213600 | 40050 | 40000 | 40050 | 40000 | 143 |
| 526 | 20240401 | 101200 | 2466488750 | 40050 | 40000 | 40050 | 40000 | 372 |
| 527 | 20240401 | 101100 | 2451608650 | 40000 | 40050 | 40050 | 40000 | 78 |
| 528 | 20240401 | 101000 | 2448486600 | 40000 | 40050 | 40050 | 40000 | 187 |
| 529 | 20240401 | 100900 | 2440999100 | 40050 | 40000 | 40050 | 40000 | 320 |
| 530 | 20240401 | 100800 | 2428195550 | 40000 | 40000 | 40050 | 40000 | 519 |
| 531 | 20240401 | 100700 | 2407412200 | 40050 | 40050 | 40050 | 40000 | 79 |
| 532 | 20240401 | 100600 | 2404249250 | 40050 | 40000 | 40050 | 39950 | 2858 |
| 533 | 20240401 | 100500 | 2289929850 | 39950 | 39950 | 40000 | 39950 | 844 |
| 534 | 20240401 | 100400 | 2256211900 | 39950 | 39900 | 39950 | 39900 | 51 |
| 535 | 20240401 | 100300 | 2254174950 | 39900 | 39950 | 39950 | 39900 | 97 |
| 536 | 20240401 | 100200 | 2250301600 | 39950 | 39900 | 39950 | 39900 | 142 |
| 537 | 20240401 | 100100 | 2244629350 | 39950 | 40000 | 40000 | 39900 | 1056 |
| 538 | 20240401 | 100000 | 2202443350 | 40000 | 40000 | 40000 | 39950 | 132 |
| 539 | 20240401 | 095900 | 2197167650 | 40000 | 40000 | 40000 | 39950 | 217 |
| 540 | 20240401 | 095800 | 2188488950 | 40000 | 39950 | 40000 | 39950 | 48 |
| 541 | 20240401 | 095700 | 2186570600 | 40000 | 40000 | 40000 | 39950 | 46 |
| 542 | 20240401 | 095600 | 2184730950 | 39950 | 39900 | 39950 | 39900 | 924 |
| 543 | 20240401 | 095500 | 2147817750 | 39950 | 39900 | 39950 | 39900 | 178 |
| 544 | 20240401 | 095400 | 2140710400 | 39900 | 39900 | 39950 | 39850 | 568 |
| 545 | 20240401 | 095300 | 2118047750 | 39900 | 39900 | 39900 | 39850 | 181 |
| 546 | 20240401 | 095200 | 2110831600 | 39900 | 39900 | 39900 | 39850 | 217 |
| 547 | 20240401 | 095100 | 2102177450 | 39900 | 39850 | 39900 | 39850 | 74 |
| 548 | 20240401 | 095000 | 2099226250 | 39900 | 39900 | 39900 | 39850 | 787 |
| 549 | 20240401 | 094900 | 2067861300 | 39900 | 39950 | 39950 | 39850 | 623 |
| 550 | 20240401 | 094800 | 2043005250 | 39900 | 39950 | 39950 | 39900 | 411 |
| 551 | 20240401 | 094700 | 2026603850 | 39950 | 39950 | 39950 | 39850 | 185 |
| 552 | 20240401 | 094600 | 2019222650 | 39950 | 39850 | 39950 | 39800 | 899 |
| 553 | 20240401 | 094500 | 1983361350 | 39850 | 39850 | 39900 | 39850 | 835 |
| 554 | 20240401 | 094400 | 1950086250 | 39850 | 39950 | 40000 | 39800 | 9460 |
| 555 | 20240401 | 094300 | 1572580050 | 40000 | 40050 | 40100 | 39950 | 2410 |
| 556 | 20240401 | 094200 | 1476163200 | 40100 | 40050 | 40100 | 40050 | 52 |
| 557 | 20240401 | 094100 | 1474078050 | 40100 | 40150 | 40150 | 40050 | 206 |
| 558 | 20240401 | 094000 | 1465818550 | 40150 | 40150 | 40150 | 40100 | 75 |
| 559 | 20240401 | 093900 | 1462809550 | 40100 | 40150 | 40150 | 40100 | 224 |
| 560 | 20240401 | 093800 | 1453823250 | 40150 | 40050 | 40150 | 40050 | 3238 |
| 561 | 20240401 | 093700 | 1323978300 | 40050 | 40100 | 40100 | 40050 | 180 |
| 562 | 20240401 | 093600 | 1316766700 | 40100 | 40050 | 40100 | 40050 | 137 |
| 563 | 20240401 | 093500 | 1311276100 | 40100 | 40100 | 40100 | 40100 | 16 |
| 564 | 20240401 | 093400 | 1310634500 | 40100 | 40150 | 40150 | 40050 | 828 |
| 565 | 20240401 | 093300 | 1277447000 | 40150 | 40150 | 40150 | 40100 | 109 |
| 566 | 20240401 | 093200 | 1273075150 | 40150 | 40000 | 40150 | 40000 | 1584 |
| 567 | 20240401 | 093100 | 1209616600 | 40000 | 40000 | 40050 | 40000 | 2018 |
| 568 | 20240401 | 093000 | 1128888050 | 40050 | 40050 | 40050 | 40000 | 1142 |
| 569 | 20240401 | 092900 | 1083153550 | 40050 | 40000 | 40050 | 40000 | 452 |
| 570 | 20240401 | 092800 | 1065072300 | 40000 | 40100 | 40100 | 39950 | 618 |
| 571 | 20240401 | 092700 | 1040352050 | 40000 | 40000 | 40100 | 40000 | 1255 |
| 572 | 20240401 | 092600 | 990111800 | 39950 | 39950 | 40000 | 39900 | 1093 |
| 573 | 20240401 | 092500 | 946447100 | 39950 | 39950 | 39950 | 39900 | 90 |
| 574 | 20240401 | 092400 | 942855200 | 39950 | 39950 | 40000 | 39900 | 677 |
| 575 | 20240401 | 092300 | 915807650 | 40000 | 40000 | 40000 | 39950 | 197 |
| 576 | 20240401 | 092200 | 907934350 | 40000 | 39950 | 40000 | 39950 | 626 |
| 577 | 20240401 | 092100 | 882897300 | 39950 | 39950 | 39950 | 39900 | 560 |
| 578 | 20240401 | 092000 | 860525850 | 39950 | 40000 | 40000 | 39900 | 1669 |
| 579 | 20240401 | 091900 | 793787000 | 40000 | 40000 | 40100 | 40000 | 589 |
| 580 | 20240401 | 091800 | 770209950 | 40000 | 40100 | 40100 | 40000 | 1050 |
| 581 | 20240401 | 091700 | 728208200 | 40100 | 40050 | 40150 | 40050 | 1149 |
| 582 | 20240401 | 091600 | 682181650 | 40100 | 40100 | 40100 | 40050 | 775 |
| 583 | 20240401 | 091500 | 651105500 | 40100 | 40150 | 40150 | 40100 | 2113 |
| 584 | 20240401 | 091400 | 566372750 | 40150 | 40150 | 40150 | 40100 | 311 |
| 585 | 20240401 | 091300 | 553889900 | 40150 | 40200 | 40250 | 40150 | 1292 |
| 586 | 20240401 | 091200 | 501964150 | 40150 | 40150 | 40200 | 40150 | 114 |
| 587 | 20240401 | 091100 | 497385400 | 40200 | 40150 | 40200 | 40150 | 126 |
| 588 | 20240401 | 091000 | 492326050 | 40150 | 40150 | 40200 | 40150 | 787 |
| 589 | 20240401 | 090900 | 460721300 | 40150 | 40200 | 40200 | 40100 | 543 |
| 590 | 20240401 | 090800 | 438909750 | 40250 | 40300 | 40300 | 40200 | 844 |
| 591 | 20240401 | 090700 | 404936900 | 40200 | 40300 | 40350 | 40200 | 494 |
| 592 | 20240401 | 090600 | 385032950 | 40350 | 40450 | 40450 | 40350 | 822 |
| 593 | 20240401 | 090500 | 351843850 | 40400 | 40450 | 40500 | 40350 | 525 |
| 594 | 20240401 | 090400 | 330620000 | 40400 | 40400 | 40400 | 40350 | 1440 |
| 595 | 20240401 | 090300 | 272445250 | 40350 | 40400 | 40400 | 40350 | 566 |
| 596 | 20240401 | 090200 | 249581800 | 40400 | 40400 | 40400 | 40300 | 756 |
| 597 | 20240401 | 090100 | 219052850 | 40350 | 40550 | 40550 | 40350 | 644 |
| 598 | 20240401 | 090000 | 193042950 | 40550 | 40600 | 40600 | 40400 | 4757 |