32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 16563 |
| 3 | 20240401 | 190400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20240401 | 190300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20240401 | 190200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20240401 | 190100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20240401 | 190000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20240401 | 185900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20240401 | 185800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20240401 | 185700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20240401 | 185600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20240401 | 185500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20240401 | 185400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20240401 | 185300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20240401 | 185200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20240401 | 185100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20240401 | 185000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20240401 | 184900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20240401 | 184800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20240401 | 184700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20240401 | 184600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20240401 | 184500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20240401 | 184400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20240401 | 184300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20240401 | 184200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20240401 | 184100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20240401 | 184000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20240401 | 183900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20240401 | 183800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20240401 | 183700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20240401 | 183600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20240401 | 183500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 16563 |
| 33 | 20240401 | 183400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20240401 | 183300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20240401 | 183200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20240401 | 183100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20240401 | 183000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20240401 | 182900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20240401 | 182800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20240401 | 182700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20240401 | 182600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20240401 | 182500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20240401 | 182400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20240401 | 182300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20240401 | 182200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20240401 | 182100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20240401 | 182000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20240401 | 181900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20240401 | 181800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20240401 | 181700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20240401 | 181600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20240401 | 181500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20240401 | 181400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20240401 | 181300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20240401 | 181200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20240401 | 181100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20240401 | 181000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20240401 | 180900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20240401 | 180800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20240401 | 180700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20240401 | 180600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20240401 | 180500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 16563 |
| 63 | 20240401 | 180400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20240401 | 180300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20240401 | 180200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20240401 | 180100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20240401 | 180000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20240401 | 175900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20240401 | 175800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20240401 | 175700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20240401 | 175600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20240401 | 175500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20240401 | 175400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20240401 | 175300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20240401 | 175200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20240401 | 175100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20240401 | 175000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20240401 | 174900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20240401 | 174800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20240401 | 174700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20240401 | 174600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20240401 | 174500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20240401 | 174400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20240401 | 174300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20240401 | 174200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20240401 | 174100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20240401 | 174000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20240401 | 173900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20240401 | 173800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20240401 | 173700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20240401 | 173600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20240401 | 173500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 16563 |
| 93 | 20240401 | 173400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20240401 | 173300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20240401 | 173200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20240401 | 173100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20240401 | 173000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20240401 | 172900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20240401 | 172800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20240401 | 172700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20240401 | 172600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20240401 | 172500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20240401 | 172400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20240401 | 172300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20240401 | 172200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20240401 | 172100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20240401 | 172000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20240401 | 171900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20240401 | 171800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20240401 | 171700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20240401 | 171600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20240401 | 171500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20240401 | 171400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20240401 | 171300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20240401 | 171200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20240401 | 171100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20240401 | 171000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20240401 | 170900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20240401 | 170800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20240401 | 170700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20240401 | 170600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20240401 | 170500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 16563 |
| 123 | 20240401 | 170400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20240401 | 170300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20240401 | 170200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20240401 | 170100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20240401 | 170000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20240401 | 165900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20240401 | 165800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20240401 | 165700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20240401 | 165600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20240401 | 165500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20240401 | 165400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20240401 | 165300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20240401 | 165200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20240401 | 165100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20240401 | 165000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20240401 | 164900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20240401 | 164800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20240401 | 164700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20240401 | 164600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20240401 | 164500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20240401 | 164400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20240401 | 164300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20240401 | 164200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20240401 | 164100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20240401 | 164000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20240401 | 163900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20240401 | 163800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20240401 | 163700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20240401 | 163600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20240401 | 163500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 16563 |
| 153 | 20240401 | 163400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20240401 | 163300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20240401 | 163200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20240401 | 163100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20240401 | 163000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20240401 | 162900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20240401 | 162800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20240401 | 162700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20240401 | 162600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20240401 | 162500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20240401 | 162400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20240401 | 162300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20240401 | 162200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20240401 | 162100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20240401 | 162000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20240401 | 161900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20240401 | 161800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20240401 | 161700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20240401 | 161600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20240401 | 161500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20240401 | 161400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20240401 | 161300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20240401 | 161200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20240401 | 161100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20240401 | 161000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20240401 | 160900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20240401 | 160800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20240401 | 160700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20240401 | 160600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20240401 | 160500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 16563 |
| 183 | 20240401 | 160400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20240401 | 160300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20240401 | 160200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20240401 | 160100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20240401 | 160000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20240401 | 155900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20240401 | 155800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20240401 | 155700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20240401 | 155600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20240401 | 155500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20240401 | 155400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20240401 | 155300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20240401 | 155200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20240401 | 155100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20240401 | 155000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20240401 | 154900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20240401 | 154800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20240401 | 154700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20240401 | 154600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20240401 | 154500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20240401 | 154400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20240401 | 154300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20240401 | 154200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20240401 | 154100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20240401 | 154000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20240401 | 153900 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20240401 | 153800 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20240401 | 153700 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20240401 | 153600 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20240401 | 153500 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 16563 |
| 213 | 20240401 | 153400 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20240401 | 153300 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20240401 | 153200 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20240401 | 153100 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20240401 | 153000 | 8504701900 | 37700 | 37700 | 37700 | 37700 | 16563 |
| 218 | 20240401 | 152900 | 7880276800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20240401 | 152800 | 7880276800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20240401 | 152700 | 7880276800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20240401 | 152600 | 7880276800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20240401 | 152500 | 7880276800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20240401 | 152400 | 7880276800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20240401 | 152300 | 7880276800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 225 | 20240401 | 152200 | 7880276800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20240401 | 152100 | 7880276800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20240401 | 152000 | 7880276800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20240401 | 151900 | 7880276800 | 37750 | 37750 | 37750 | 37700 | 332 |
| 229 | 20240401 | 151800 | 7867755800 | 37750 | 37750 | 37800 | 37700 | 1804 |
| 230 | 20240401 | 151700 | 7799642250 | 37800 | 37700 | 37800 | 37700 | 1563 |
| 231 | 20240401 | 151600 | 7740619300 | 37700 | 37750 | 37750 | 37700 | 1158 |
| 232 | 20240401 | 151500 | 7696915800 | 37750 | 37750 | 37750 | 37700 | 2423 |
| 233 | 20240401 | 151400 | 7605463700 | 37700 | 37700 | 37750 | 37700 | 1059 |
| 234 | 20240401 | 151300 | 7565504050 | 37700 | 37700 | 37750 | 37700 | 503 |
| 235 | 20240401 | 151200 | 7546536850 | 37700 | 37700 | 37750 | 37700 | 696 |
| 236 | 20240401 | 151100 | 7520285000 | 37700 | 37750 | 37750 | 37700 | 728 |
| 237 | 20240401 | 151000 | 7492825700 | 37700 | 37700 | 37750 | 37700 | 600 |
| 238 | 20240401 | 150900 | 7470195400 | 37700 | 37700 | 37750 | 37700 | 497 |
| 239 | 20240401 | 150800 | 7451449700 | 37700 | 37750 | 37750 | 37700 | 444 |
| 240 | 20240401 | 150700 | 7434704000 | 37700 | 37750 | 37750 | 37700 | 569 |
| 241 | 20240401 | 150600 | 7413246550 | 37700 | 37700 | 37750 | 37700 | 488 |
| 242 | 20240401 | 150500 | 7394840900 | 37750 | 37700 | 37750 | 37700 | 478 |
| 243 | 20240401 | 150400 | 7376811550 | 37700 | 37700 | 37750 | 37700 | 393 |
| 244 | 20240401 | 150300 | 7361989750 | 37700 | 37750 | 37750 | 37700 | 314 |
| 245 | 20240401 | 150200 | 7350148500 | 37700 | 37700 | 37750 | 37700 | 988 |
| 246 | 20240401 | 150100 | 7312890050 | 37700 | 37700 | 37750 | 37700 | 392 |
| 247 | 20240401 | 150000 | 7298104600 | 37700 | 37700 | 37750 | 37700 | 400 |
| 248 | 20240401 | 145900 | 7283019650 | 37750 | 37700 | 37750 | 37700 | 358 |
| 249 | 20240401 | 145800 | 7269519300 | 37750 | 37700 | 37750 | 37700 | 741 |
| 250 | 20240401 | 145700 | 7241573200 | 37700 | 37700 | 37750 | 37700 | 432 |
| 251 | 20240401 | 145600 | 7225281800 | 37750 | 37750 | 37750 | 37700 | 413 |
| 252 | 20240401 | 145500 | 7209701300 | 37750 | 37700 | 37750 | 37700 | 542 |
| 253 | 20240401 | 145400 | 7189256250 | 37700 | 37750 | 37750 | 37700 | 423 |
| 254 | 20240401 | 145300 | 7173297500 | 37750 | 37750 | 37750 | 37700 | 529 |
| 255 | 20240401 | 145200 | 7153342900 | 37700 | 37600 | 37750 | 37600 | 4083 |
| 256 | 20240401 | 145100 | 6999528450 | 37600 | 37600 | 37650 | 37600 | 646 |
| 257 | 20240401 | 145000 | 6975229600 | 37600 | 37600 | 37650 | 37600 | 843 |
| 258 | 20240401 | 144900 | 6943504250 | 37600 | 37600 | 37650 | 37600 | 303 |
| 259 | 20240401 | 144800 | 6932110750 | 37650 | 37600 | 37650 | 37600 | 480 |
| 260 | 20240401 | 144700 | 6914059400 | 37600 | 37650 | 37650 | 37600 | 299 |
| 261 | 20240401 | 144600 | 6902815700 | 37600 | 37600 | 37650 | 37600 | 328 |
| 262 | 20240401 | 144500 | 6890480050 | 37600 | 37600 | 37650 | 37600 | 440 |
| 263 | 20240401 | 144400 | 6873934350 | 37600 | 37600 | 37650 | 37600 | 681 |
| 264 | 20240401 | 144300 | 6848319550 | 37600 | 37600 | 37650 | 37600 | 408 |
| 265 | 20240401 | 144200 | 6832972850 | 37600 | 37600 | 37650 | 37600 | 327 |
| 266 | 20240401 | 144100 | 6820677250 | 37600 | 37600 | 37650 | 37600 | 466 |
| 267 | 20240401 | 144000 | 6803154100 | 37600 | 37600 | 37650 | 37600 | 291 |
| 268 | 20240401 | 143900 | 6792210150 | 37600 | 37650 | 37650 | 37600 | 1394 |
| 269 | 20240401 | 143800 | 6739791300 | 37600 | 37600 | 37650 | 37600 | 295 |
| 270 | 20240401 | 143700 | 6728695850 | 37600 | 37600 | 37650 | 37600 | 525 |
| 271 | 20240401 | 143600 | 6708950400 | 37650 | 37600 | 37650 | 37600 | 353 |
| 272 | 20240401 | 143500 | 6695672550 | 37600 | 37600 | 37650 | 37600 | 449 |
| 273 | 20240401 | 143400 | 6678784250 | 37600 | 37600 | 37650 | 37600 | 450 |
| 274 | 20240401 | 143300 | 6661860550 | 37600 | 37650 | 37650 | 37600 | 336 |
| 275 | 20240401 | 143200 | 6649222300 | 37600 | 37600 | 37650 | 37600 | 412 |
| 276 | 20240401 | 143100 | 6633728200 | 37600 | 37600 | 37650 | 37600 | 212 |
| 277 | 20240401 | 143000 | 6625754400 | 37650 | 37600 | 37650 | 37600 | 392 |
| 278 | 20240401 | 142900 | 6611012000 | 37600 | 37600 | 37650 | 37600 | 673 |
| 279 | 20240401 | 142800 | 6585704600 | 37650 | 37600 | 37650 | 37600 | 346 |
| 280 | 20240401 | 142700 | 6572692900 | 37600 | 37600 | 37650 | 37600 | 415 |
| 281 | 20240401 | 142600 | 6557088000 | 37650 | 37650 | 37650 | 37600 | 279 |
| 282 | 20240401 | 142500 | 6546594800 | 37650 | 37600 | 37650 | 37600 | 131 |
| 283 | 20240401 | 142400 | 6541668050 | 37600 | 37600 | 37650 | 37600 | 295 |
| 284 | 20240401 | 142300 | 6530575100 | 37600 | 37600 | 37650 | 37600 | 162 |
| 285 | 20240401 | 142200 | 6524483500 | 37600 | 37600 | 37650 | 37600 | 382 |
| 286 | 20240401 | 142100 | 6510107800 | 37600 | 37650 | 37700 | 37600 | 4609 |
| 287 | 20240401 | 142000 | 6336637100 | 37650 | 37650 | 37700 | 37650 | 239 |
| 288 | 20240401 | 141900 | 6327635150 | 37700 | 37700 | 37700 | 37650 | 330 |
| 289 | 20240401 | 141800 | 6315204000 | 37650 | 37650 | 37700 | 37650 | 387 |
| 290 | 20240401 | 141700 | 6300631400 | 37650 | 37650 | 37700 | 37650 | 343 |
| 291 | 20240401 | 141600 | 6287716050 | 37650 | 37650 | 37700 | 37650 | 168 |
| 292 | 20240401 | 141500 | 6281390450 | 37700 | 37650 | 37700 | 37650 | 230 |
| 293 | 20240401 | 141400 | 6272729150 | 37700 | 37700 | 37700 | 37650 | 144 |
| 294 | 20240401 | 141300 | 6267306600 | 37650 | 37700 | 37700 | 37650 | 325 |
| 295 | 20240401 | 141200 | 6255065900 | 37650 | 37700 | 37700 | 37650 | 260 |
| 296 | 20240401 | 141100 | 6245274650 | 37650 | 37700 | 37700 | 37650 | 186 |
| 297 | 20240401 | 141000 | 6238266950 | 37700 | 37700 | 37700 | 37650 | 376 |
| 298 | 20240401 | 140900 | 6224103050 | 37700 | 37700 | 37700 | 37650 | 247 |
| 299 | 20240401 | 140800 | 6214796000 | 37650 | 37700 | 37700 | 37650 | 176 |
| 300 | 20240401 | 140700 | 6208166800 | 37650 | 37650 | 37700 | 37650 | 225 |
| 301 | 20240401 | 140600 | 6199691050 | 37700 | 37650 | 37700 | 37650 | 240 |
| 302 | 20240401 | 140500 | 6190649850 | 37650 | 37700 | 37700 | 37650 | 180 |
| 303 | 20240401 | 140400 | 6183868600 | 37650 | 37700 | 37700 | 37650 | 90 |
| 304 | 20240401 | 140300 | 6180477100 | 37700 | 37650 | 37700 | 37650 | 629 |
| 305 | 20240401 | 140200 | 6156791100 | 37650 | 37650 | 37700 | 37650 | 2070 |
| 306 | 20240401 | 140100 | 6078754950 | 37650 | 37650 | 37700 | 37650 | 300 |
| 307 | 20240401 | 140000 | 6067457800 | 37700 | 37650 | 37700 | 37650 | 262 |
| 308 | 20240401 | 135900 | 6057587600 | 37650 | 37700 | 37700 | 37650 | 250 |
| 309 | 20240401 | 135800 | 6048168150 | 37700 | 37700 | 37700 | 37650 | 190 |
| 310 | 20240401 | 135700 | 6041009550 | 37700 | 37700 | 37700 | 37650 | 205 |
| 311 | 20240401 | 135600 | 6033287050 | 37650 | 37700 | 37700 | 37650 | 283 |
| 312 | 20240401 | 135500 | 6022624750 | 37650 | 37650 | 37700 | 37650 | 188 |
| 313 | 20240401 | 135400 | 6015541150 | 37700 | 37700 | 37700 | 37650 | 239 |
| 314 | 20240401 | 135300 | 6006539150 | 37700 | 37650 | 37700 | 37650 | 173 |
| 315 | 20240401 | 135200 | 6000023150 | 37650 | 37650 | 37700 | 37650 | 712 |
| 316 | 20240401 | 135100 | 5973188200 | 37700 | 37700 | 37700 | 37650 | 117 |
| 317 | 20240401 | 135000 | 5968781600 | 37650 | 37650 | 37700 | 37650 | 198 |
| 318 | 20240401 | 134900 | 5961325900 | 37700 | 37650 | 37700 | 37650 | 200 |
| 319 | 20240401 | 134800 | 5953788950 | 37650 | 37650 | 37700 | 37650 | 211 |
| 320 | 20240401 | 134700 | 5945841550 | 37650 | 37650 | 37700 | 37650 | 168 |
| 321 | 20240401 | 134600 | 5939510100 | 37700 | 37700 | 37700 | 37650 | 160 |
| 322 | 20240401 | 134500 | 5933484750 | 37700 | 37650 | 37700 | 37650 | 351 |
| 323 | 20240401 | 134400 | 5920264950 | 37650 | 37700 | 37700 | 37650 | 1140 |
| 324 | 20240401 | 134300 | 5877343450 | 37650 | 37650 | 37700 | 37650 | 314 |
| 325 | 20240401 | 134200 | 5865516150 | 37700 | 37650 | 37700 | 37650 | 120 |
| 326 | 20240401 | 134100 | 5860996100 | 37650 | 37650 | 37700 | 37650 | 237 |
| 327 | 20240401 | 134000 | 5852068400 | 37650 | 37650 | 37700 | 37650 | 304 |
| 328 | 20240401 | 133900 | 5840610900 | 37700 | 37650 | 37700 | 37650 | 359 |
| 329 | 20240401 | 133800 | 5827089000 | 37650 | 37700 | 37700 | 37650 | 148 |
| 330 | 20240401 | 133700 | 5821511900 | 37650 | 37700 | 37700 | 37650 | 165 |
| 331 | 20240401 | 133600 | 5815297650 | 37650 | 37650 | 37700 | 37650 | 377 |
| 332 | 20240401 | 133500 | 5801098900 | 37650 | 37700 | 37700 | 37650 | 95 |
| 333 | 20240401 | 133400 | 5797520350 | 37650 | 37650 | 37700 | 37650 | 182 |
| 334 | 20240401 | 133300 | 5790667400 | 37650 | 37700 | 37700 | 37650 | 246 |
| 335 | 20240401 | 133200 | 5781401450 | 37700 | 37650 | 37700 | 37650 | 198 |
| 336 | 20240401 | 133100 | 5773944950 | 37650 | 37700 | 37700 | 37650 | 104 |
| 337 | 20240401 | 133000 | 5770026900 | 37650 | 37650 | 37700 | 37650 | 264 |
| 338 | 20240401 | 132900 | 5760080800 | 37700 | 37700 | 37700 | 37650 | 309 |
| 339 | 20240401 | 132800 | 5748439750 | 37650 | 37650 | 37700 | 37650 | 218 |
| 340 | 20240401 | 132700 | 5740224950 | 37650 | 37650 | 37700 | 37650 | 149 |
| 341 | 20240401 | 132600 | 5734614700 | 37650 | 37700 | 37700 | 37650 | 175 |
| 342 | 20240401 | 132500 | 5728023200 | 37650 | 37700 | 37700 | 37650 | 177 |
| 343 | 20240401 | 132400 | 5721356950 | 37650 | 37650 | 37700 | 37650 | 89 |
| 344 | 20240401 | 132300 | 5718005850 | 37700 | 37700 | 37700 | 37650 | 256 |
| 345 | 20240401 | 132200 | 5708363200 | 37700 | 37650 | 37700 | 37650 | 224 |
| 346 | 20240401 | 132100 | 5699924400 | 37650 | 37650 | 37700 | 37650 | 215 |
| 347 | 20240401 | 132000 | 5691825550 | 37650 | 37650 | 37700 | 37650 | 264 |
| 348 | 20240401 | 131900 | 5681884650 | 37700 | 37650 | 37700 | 37650 | 274 |
| 349 | 20240401 | 131800 | 5671564250 | 37700 | 37700 | 37700 | 37650 | 232 |
| 350 | 20240401 | 131700 | 5662824300 | 37700 | 37700 | 37700 | 37650 | 130 |
| 351 | 20240401 | 131600 | 5657924950 | 37650 | 37700 | 37700 | 37650 | 147 |
| 352 | 20240401 | 131500 | 5652389150 | 37650 | 37700 | 37700 | 37650 | 184 |
| 353 | 20240401 | 131400 | 5645458650 | 37650 | 37650 | 37700 | 37650 | 301 |
| 354 | 20240401 | 131300 | 5634121900 | 37650 | 37650 | 37700 | 37650 | 116 |
| 355 | 20240401 | 131200 | 5629751300 | 37650 | 37700 | 37700 | 37650 | 276 |
| 356 | 20240401 | 131100 | 5619358600 | 37700 | 37700 | 37700 | 37650 | 124 |
| 357 | 20240401 | 131000 | 5614686400 | 37700 | 37650 | 37700 | 37650 | 197 |
| 358 | 20240401 | 130900 | 5607265550 | 37650 | 37650 | 37700 | 37650 | 328 |
| 359 | 20240401 | 130800 | 5594911900 | 37700 | 37700 | 37700 | 37650 | 289 |
| 360 | 20240401 | 130700 | 5584020400 | 37650 | 37650 | 37700 | 37650 | 195 |
| 361 | 20240401 | 130600 | 5576676800 | 37700 | 37650 | 37700 | 37650 | 93 |
| 362 | 20240401 | 130500 | 5573173050 | 37650 | 37650 | 37700 | 37650 | 210 |
| 363 | 20240401 | 130400 | 5565265900 | 37650 | 37650 | 37700 | 37650 | 102 |
| 364 | 20240401 | 130300 | 5561424750 | 37700 | 37650 | 37700 | 37650 | 188 |
| 365 | 20240401 | 130200 | 5554345650 | 37650 | 37650 | 37700 | 37650 | 203 |
| 366 | 20240401 | 130100 | 5546700050 | 37700 | 37700 | 37700 | 37650 | 136 |
| 367 | 20240401 | 130000 | 5541577400 | 37650 | 37650 | 37700 | 37650 | 513 |
| 368 | 20240401 | 125900 | 5522259300 | 37700 | 37650 | 37700 | 37650 | 113 |
| 369 | 20240401 | 125800 | 5518002700 | 37650 | 37650 | 37700 | 37650 | 428 |
| 370 | 20240401 | 125700 | 5501880200 | 37650 | 37650 | 37700 | 37650 | 189 |
| 371 | 20240401 | 125600 | 5494757550 | 37650 | 37650 | 37700 | 37650 | 165 |
| 372 | 20240401 | 125500 | 5488545050 | 37650 | 37650 | 37700 | 37650 | 227 |
| 373 | 20240401 | 125400 | 5479997250 | 37650 | 37650 | 37700 | 37650 | 170 |
| 374 | 20240401 | 125300 | 5473595300 | 37700 | 37650 | 37700 | 37650 | 43 |
| 375 | 20240401 | 125200 | 5471976150 | 37700 | 37650 | 37700 | 37650 | 198 |
| 376 | 20240401 | 125100 | 5464520050 | 37650 | 37650 | 37700 | 37650 | 171 |
| 377 | 20240401 | 125000 | 5458080900 | 37650 | 37700 | 37700 | 37650 | 656 |
| 378 | 20240401 | 124900 | 5433351900 | 37700 | 37650 | 37700 | 37650 | 169 |
| 379 | 20240401 | 124800 | 5426988200 | 37650 | 37650 | 37700 | 37650 | 186 |
| 380 | 20240401 | 124700 | 5419983800 | 37700 | 37650 | 37700 | 37650 | 229 |
| 381 | 20240401 | 124600 | 5411359750 | 37700 | 37650 | 37700 | 37650 | 131 |
| 382 | 20240401 | 124500 | 5406426500 | 37700 | 37650 | 37700 | 37650 | 291 |
| 383 | 20240401 | 124400 | 5395466950 | 37650 | 37650 | 37700 | 37650 | 132 |
| 384 | 20240401 | 124300 | 5390495450 | 37650 | 37700 | 37700 | 37650 | 83 |
| 385 | 20240401 | 124200 | 5387368300 | 37650 | 37650 | 37700 | 37650 | 188 |
| 386 | 20240401 | 124100 | 5380289750 | 37650 | 37650 | 37700 | 37650 | 164 |
| 387 | 20240401 | 124000 | 5374114350 | 37650 | 37650 | 37700 | 37650 | 204 |
| 388 | 20240401 | 123900 | 5366432450 | 37650 | 37650 | 37700 | 37650 | 117 |
| 389 | 20240401 | 123800 | 5362024750 | 37650 | 37650 | 37700 | 37650 | 224 |
| 390 | 20240401 | 123700 | 5353591000 | 37700 | 37650 | 37700 | 37650 | 87 |
| 391 | 20240401 | 123600 | 5350314000 | 37650 | 37650 | 37700 | 37650 | 236 |
| 392 | 20240401 | 123500 | 5341426950 | 37700 | 37700 | 37700 | 37650 | 195 |
| 393 | 20240401 | 123400 | 5334082350 | 37700 | 37650 | 37700 | 37650 | 83 |
| 394 | 20240401 | 123300 | 5330955950 | 37650 | 37650 | 37650 | 37600 | 352 |
| 395 | 20240401 | 123200 | 5317708700 | 37600 | 37600 | 37650 | 37600 | 236 |
| 396 | 20240401 | 123100 | 5308834350 | 37600 | 37650 | 37650 | 37600 | 232 |
| 397 | 20240401 | 123000 | 5300110100 | 37600 | 37600 | 37700 | 37600 | 473 |
| 398 | 20240401 | 122900 | 5282303400 | 37600 | 37600 | 37650 | 37600 | 184 |
| 399 | 20240401 | 122800 | 5275383500 | 37600 | 37650 | 37650 | 37600 | 171 |
| 400 | 20240401 | 122700 | 5268951600 | 37650 | 37600 | 37650 | 37600 | 199 |
| 401 | 20240401 | 122600 | 5261467200 | 37600 | 37600 | 37650 | 37600 | 414 |
| 402 | 20240401 | 122500 | 5245882450 | 37600 | 37600 | 37650 | 37600 | 413 |
| 403 | 20240401 | 122400 | 5230336450 | 37600 | 37650 | 37650 | 37600 | 334 |
| 404 | 20240401 | 122300 | 5217773000 | 37650 | 37600 | 37650 | 37600 | 184 |
| 405 | 20240401 | 122200 | 5210847600 | 37650 | 37600 | 37650 | 37600 | 763 |
| 406 | 20240401 | 122100 | 5182146250 | 37650 | 37650 | 37650 | 37600 | 126 |
| 407 | 20240401 | 122000 | 5177408000 | 37600 | 37600 | 37650 | 37600 | 156 |
| 408 | 20240401 | 121900 | 5171540700 | 37600 | 37650 | 37650 | 37600 | 157 |
| 409 | 20240401 | 121800 | 5165635000 | 37600 | 37600 | 37650 | 37600 | 267 |
| 410 | 20240401 | 121700 | 5155595250 | 37600 | 37600 | 37650 | 37600 | 1124 |
| 411 | 20240401 | 121600 | 5113330500 | 37600 | 37700 | 37700 | 37600 | 2184 |
| 412 | 20240401 | 121500 | 5031120100 | 37650 | 37650 | 37700 | 37650 | 133 |
| 413 | 20240401 | 121400 | 5026112200 | 37650 | 37650 | 37700 | 37650 | 167 |
| 414 | 20240401 | 121300 | 5019823750 | 37650 | 37650 | 37700 | 37650 | 162 |
| 415 | 20240401 | 121200 | 5013723300 | 37650 | 37650 | 37700 | 37650 | 81 |
| 416 | 20240401 | 121100 | 5010673000 | 37700 | 37650 | 37700 | 37650 | 233 |
| 417 | 20240401 | 121000 | 5001899400 | 37650 | 37600 | 37650 | 37600 | 195 |
| 418 | 20240401 | 120900 | 4994560400 | 37600 | 37600 | 37650 | 37600 | 458 |
| 419 | 20240401 | 120800 | 4977324000 | 37650 | 37600 | 37650 | 37600 | 2163 |
| 420 | 20240401 | 120700 | 4895894050 | 37650 | 37650 | 37700 | 37600 | 2685 |
| 421 | 20240401 | 120600 | 4794809900 | 37650 | 37650 | 37700 | 37650 | 210 |
| 422 | 20240401 | 120500 | 4786901950 | 37650 | 37700 | 37700 | 37650 | 81 |
| 423 | 20240401 | 120400 | 4783851950 | 37650 | 37650 | 37700 | 37650 | 257 |
| 424 | 20240401 | 120300 | 4774175050 | 37650 | 37650 | 37700 | 37650 | 140 |
| 425 | 20240401 | 120200 | 4768902250 | 37650 | 37650 | 37650 | 37650 | 167 |
| 426 | 20240401 | 120100 | 4762614700 | 37650 | 37650 | 37700 | 37650 | 467 |
| 427 | 20240401 | 120000 | 4745015750 | 37650 | 37700 | 37700 | 37650 | 185 |
| 428 | 20240401 | 115900 | 4738049700 | 37650 | 37650 | 37700 | 37650 | 1012 |
| 429 | 20240401 | 115800 | 4699946700 | 37700 | 37700 | 37700 | 37650 | 49 |
| 430 | 20240401 | 115700 | 4698101450 | 37650 | 37700 | 37700 | 37650 | 328 |
| 431 | 20240401 | 115600 | 4685751100 | 37650 | 37700 | 37700 | 37650 | 78 |
| 432 | 20240401 | 115500 | 4682812700 | 37700 | 37650 | 37700 | 37650 | 189 |
| 433 | 20240401 | 115400 | 4675696750 | 37700 | 37650 | 37700 | 37650 | 181 |
| 434 | 20240401 | 115300 | 4668880450 | 37700 | 37650 | 37700 | 37650 | 178 |
| 435 | 20240401 | 115200 | 4662178100 | 37700 | 37700 | 37700 | 37650 | 114 |
| 436 | 20240401 | 115100 | 4657883950 | 37650 | 37650 | 37700 | 37650 | 221 |
| 437 | 20240401 | 115000 | 4649562350 | 37650 | 37650 | 37700 | 37650 | 143 |
| 438 | 20240401 | 114900 | 4644177800 | 37650 | 37650 | 37700 | 37650 | 147 |
| 439 | 20240401 | 114800 | 4638642150 | 37700 | 37650 | 37700 | 37650 | 493 |
| 440 | 20240401 | 114700 | 4620068700 | 37700 | 37650 | 37700 | 37650 | 2184 |
| 441 | 20240401 | 114600 | 4537840600 | 37650 | 37700 | 37700 | 37650 | 244 |
| 442 | 20240401 | 114500 | 4528651550 | 37650 | 37650 | 37700 | 37650 | 71 |
| 443 | 20240401 | 114400 | 4525977750 | 37700 | 37650 | 37700 | 37650 | 167 |
| 444 | 20240401 | 114300 | 4519689550 | 37650 | 37700 | 37700 | 37650 | 179 |
| 445 | 20240401 | 114200 | 4512948000 | 37650 | 37650 | 37700 | 37650 | 240 |
| 446 | 20240401 | 114100 | 4503910250 | 37650 | 37650 | 37650 | 37650 | 72 |
| 447 | 20240401 | 114000 | 4501199450 | 37700 | 37700 | 37700 | 37650 | 156 |
| 448 | 20240401 | 113900 | 4495324950 | 37650 | 37650 | 37700 | 37650 | 174 |
| 449 | 20240401 | 113800 | 4488772600 | 37650 | 37700 | 37700 | 37650 | 65 |
| 450 | 20240401 | 113700 | 4486324850 | 37700 | 37700 | 37700 | 37650 | 1063 |
| 451 | 20240401 | 113600 | 4446301400 | 37650 | 37700 | 37700 | 37650 | 4856 |
| 452 | 20240401 | 113500 | 4263245400 | 37700 | 37750 | 37750 | 37700 | 165 |
| 453 | 20240401 | 113400 | 4257022550 | 37700 | 37750 | 37750 | 37700 | 93 |
| 454 | 20240401 | 113300 | 4253515400 | 37700 | 37700 | 37750 | 37700 | 236 |
| 455 | 20240401 | 113200 | 4244617900 | 37700 | 37750 | 37750 | 37700 | 103 |
| 456 | 20240401 | 113100 | 4240731850 | 37700 | 37700 | 37750 | 37700 | 458 |
| 457 | 20240401 | 113000 | 4223464750 | 37700 | 37700 | 37750 | 37700 | 216 |
| 458 | 20240401 | 112900 | 4215321200 | 37750 | 37700 | 37750 | 37700 | 208 |
| 459 | 20240401 | 112800 | 4207478850 | 37750 | 37750 | 37750 | 37700 | 315 |
| 460 | 20240401 | 112700 | 4195598450 | 37750 | 37700 | 37750 | 37700 | 113 |
| 461 | 20240401 | 112600 | 4191336050 | 37700 | 37700 | 37750 | 37700 | 534 |
| 462 | 20240401 | 112500 | 4171202750 | 37750 | 37700 | 37750 | 37700 | 118 |
| 463 | 20240401 | 112400 | 4166751300 | 37700 | 37700 | 37750 | 37700 | 203 |
| 464 | 20240401 | 112300 | 4159095800 | 37750 | 37700 | 37750 | 37700 | 372 |
| 465 | 20240401 | 112200 | 4145070350 | 37750 | 37750 | 37750 | 37700 | 1165 |
| 466 | 20240401 | 112100 | 4101092250 | 37750 | 37750 | 37750 | 37700 | 196 |
| 467 | 20240401 | 112000 | 4093700600 | 37750 | 37750 | 37750 | 37700 | 175 |
| 468 | 20240401 | 111900 | 4087101050 | 37700 | 37700 | 37750 | 37700 | 526 |
| 469 | 20240401 | 111800 | 4067268550 | 37700 | 37700 | 37750 | 37700 | 462 |
| 470 | 20240401 | 111700 | 4049838000 | 37700 | 37700 | 37750 | 37700 | 162 |
| 471 | 20240401 | 111600 | 4043729350 | 37700 | 37750 | 37750 | 37700 | 160 |
| 472 | 20240401 | 111500 | 4037696400 | 37750 | 37700 | 37750 | 37700 | 168 |
| 473 | 20240401 | 111400 | 4031361850 | 37700 | 37700 | 37750 | 37700 | 56 |
| 474 | 20240401 | 111300 | 4029250200 | 37700 | 37700 | 37750 | 37700 | 230 |
| 475 | 20240401 | 111200 | 4020578350 | 37750 | 37700 | 37750 | 37700 | 360 |
| 476 | 20240401 | 111100 | 4007005550 | 37700 | 37700 | 37750 | 37700 | 85 |
| 477 | 20240401 | 111000 | 4003800300 | 37700 | 37700 | 37750 | 37700 | 170 |
| 478 | 20240401 | 110900 | 3997390200 | 37700 | 37700 | 37750 | 37700 | 506 |
| 479 | 20240401 | 110800 | 3978313800 | 37700 | 37750 | 37750 | 37700 | 159 |
| 480 | 20240401 | 110700 | 3972318250 | 37700 | 37750 | 37800 | 37700 | 1147 |
| 481 | 20240401 | 110600 | 3929019450 | 37750 | 37750 | 37800 | 37750 | 368 |
| 482 | 20240401 | 110500 | 3915126700 | 37750 | 37750 | 37800 | 37750 | 150 |
| 483 | 20240401 | 110400 | 3909458350 | 37750 | 37750 | 37800 | 37750 | 90 |
| 484 | 20240401 | 110300 | 3906060350 | 37750 | 37750 | 37800 | 37750 | 253 |
| 485 | 20240401 | 110200 | 3896508400 | 37750 | 37800 | 37800 | 37750 | 270 |
| 486 | 20240401 | 110100 | 3886315300 | 37750 | 37800 | 37800 | 37750 | 159 |
| 487 | 20240401 | 110000 | 3880312000 | 37800 | 37800 | 37800 | 37750 | 99 |
| 488 | 20240401 | 105900 | 3876573500 | 37800 | 37800 | 37800 | 37750 | 1523 |
| 489 | 20240401 | 105800 | 3819024800 | 37800 | 37800 | 37850 | 37800 | 160 |
| 490 | 20240401 | 105700 | 3812975650 | 37850 | 37800 | 37850 | 37800 | 145 |
| 491 | 20240401 | 105600 | 3807493950 | 37800 | 37850 | 37850 | 37800 | 168 |
| 492 | 20240401 | 105500 | 3801141900 | 37800 | 37800 | 37850 | 37800 | 72 |
| 493 | 20240401 | 105400 | 3798419500 | 37800 | 37750 | 37850 | 37700 | 441 |
| 494 | 20240401 | 105300 | 3781752650 | 37800 | 37750 | 37800 | 37700 | 2143 |
| 495 | 20240401 | 105200 | 3700913300 | 37750 | 37800 | 37800 | 37750 | 273 |
| 496 | 20240401 | 105100 | 3690603550 | 37750 | 37800 | 37800 | 37750 | 148 |
| 497 | 20240401 | 105000 | 3685011950 | 37750 | 37800 | 37800 | 37750 | 193 |
| 498 | 20240401 | 104900 | 3677723300 | 37750 | 37800 | 37800 | 37750 | 220 |
| 499 | 20240401 | 104800 | 3669414150 | 37750 | 37850 | 37850 | 37750 | 308 |
| 500 | 20240401 | 104700 | 3657769000 | 37800 | 37850 | 37850 | 37800 | 150 |
| 501 | 20240401 | 104600 | 3652094950 | 37850 | 37800 | 37850 | 37800 | 240 |
| 502 | 20240401 | 104500 | 3643019900 | 37850 | 37850 | 37850 | 37800 | 211 |
| 503 | 20240401 | 104400 | 3635039850 | 37800 | 37800 | 37850 | 37750 | 2579 |
| 504 | 20240401 | 104300 | 3537609000 | 37850 | 37800 | 37850 | 37800 | 486 |
| 505 | 20240401 | 104200 | 3519237200 | 37800 | 37750 | 37850 | 37750 | 498 |
| 506 | 20240401 | 104100 | 3500417100 | 37750 | 37750 | 37800 | 37750 | 158 |
| 507 | 20240401 | 104000 | 3494451800 | 37800 | 37750 | 37800 | 37750 | 104 |
| 508 | 20240401 | 103900 | 3490523200 | 37750 | 37800 | 37800 | 37750 | 1259 |
| 509 | 20240401 | 103800 | 3442944900 | 37750 | 37750 | 37800 | 37750 | 94 |
| 510 | 20240401 | 103700 | 3439395450 | 37750 | 37800 | 37800 | 37750 | 51 |
| 511 | 20240401 | 103600 | 3437469900 | 37750 | 37800 | 37800 | 37750 | 259 |
| 512 | 20240401 | 103500 | 3427691450 | 37750 | 37800 | 37800 | 37750 | 156 |
| 513 | 20240401 | 103400 | 3421800650 | 37750 | 37750 | 37800 | 37750 | 136 |
| 514 | 20240401 | 103300 | 3416665900 | 37750 | 37750 | 37800 | 37750 | 60 |
| 515 | 20240401 | 103200 | 3414400500 | 37750 | 37850 | 37850 | 37750 | 2404 |
| 516 | 20240401 | 103100 | 3323459650 | 37850 | 37750 | 37900 | 37750 | 2431 |
| 517 | 20240401 | 103000 | 3231493500 | 37750 | 37750 | 37800 | 37750 | 153 |
| 518 | 20240401 | 102900 | 3225716950 | 37750 | 37750 | 37800 | 37750 | 1246 |
| 519 | 20240401 | 102800 | 3178674050 | 37750 | 37800 | 37800 | 37750 | 314 |
| 520 | 20240401 | 102700 | 3166810250 | 37750 | 37750 | 37800 | 37750 | 149 |
| 521 | 20240401 | 102600 | 3161185150 | 37800 | 37750 | 37800 | 37750 | 201 |
| 522 | 20240401 | 102500 | 3153596300 | 37750 | 37750 | 37800 | 37750 | 193 |
| 523 | 20240401 | 102400 | 3146310450 | 37750 | 37750 | 37800 | 37750 | 423 |
| 524 | 20240401 | 102300 | 3130323300 | 37750 | 37750 | 37800 | 37750 | 333 |
| 525 | 20240401 | 102200 | 3117752250 | 37750 | 37800 | 37800 | 37750 | 133 |
| 526 | 20240401 | 102100 | 3112730800 | 37750 | 37750 | 37800 | 37750 | 148 |
| 527 | 20240401 | 102000 | 3107137900 | 37750 | 37800 | 37850 | 37750 | 1076 |
| 528 | 20240401 | 101900 | 3066464550 | 37800 | 37800 | 37850 | 37800 | 164 |
| 529 | 20240401 | 101800 | 3060264350 | 37800 | 37800 | 37850 | 37800 | 238 |
| 530 | 20240401 | 101700 | 3051267900 | 37800 | 37750 | 37800 | 37750 | 59 |
| 531 | 20240401 | 101600 | 3049039250 | 37750 | 37800 | 37800 | 37750 | 392 |
| 532 | 20240401 | 101500 | 3034223450 | 37750 | 37750 | 37800 | 37750 | 129 |
| 533 | 20240401 | 101400 | 3029352500 | 37800 | 37750 | 37800 | 37750 | 86 |
| 534 | 20240401 | 101300 | 3026103900 | 37750 | 37850 | 37850 | 37750 | 36 |
| 535 | 20240401 | 101200 | 3024742900 | 37850 | 37750 | 37850 | 37750 | 39 |
| 536 | 20240401 | 101100 | 3023268600 | 37750 | 37750 | 37800 | 37750 | 2185 |
| 537 | 20240401 | 101000 | 2940756900 | 37750 | 37750 | 37800 | 37750 | 654 |
| 538 | 20240401 | 100900 | 2916068350 | 37750 | 37750 | 37800 | 37750 | 112 |
| 539 | 20240401 | 100800 | 2911837950 | 37750 | 37800 | 37800 | 37750 | 192 |
| 540 | 20240401 | 100700 | 2904589400 | 37750 | 37750 | 37800 | 37750 | 137 |
| 541 | 20240401 | 100600 | 2899416950 | 37800 | 37750 | 37800 | 37750 | 50 |
| 542 | 20240401 | 100500 | 2897528800 | 37750 | 37800 | 37800 | 37750 | 139 |
| 543 | 20240401 | 100400 | 2892279950 | 37750 | 37800 | 37800 | 37750 | 151 |
| 544 | 20240401 | 100300 | 2886577900 | 37800 | 37800 | 37800 | 37750 | 50 |
| 545 | 20240401 | 100200 | 2884689800 | 37800 | 37800 | 37800 | 37750 | 42 |
| 546 | 20240401 | 100100 | 2883102550 | 37750 | 37750 | 37850 | 37750 | 4630 |
| 547 | 20240401 | 100000 | 2708046500 | 37750 | 37700 | 37800 | 37650 | 5897 |
| 548 | 20240401 | 095900 | 2485560800 | 37750 | 37700 | 37750 | 37700 | 293 |
| 549 | 20240401 | 095800 | 2474513650 | 37700 | 37700 | 37750 | 37700 | 759 |
| 550 | 20240401 | 095700 | 2445897950 | 37700 | 37750 | 37750 | 37700 | 214 |
| 551 | 20240401 | 095600 | 2437828250 | 37700 | 37700 | 37750 | 37700 | 751 |
| 552 | 20240401 | 095500 | 2409482050 | 37750 | 37700 | 37750 | 37700 | 272 |
| 553 | 20240401 | 095400 | 2399225850 | 37750 | 37750 | 37750 | 37700 | 181 |
| 554 | 20240401 | 095300 | 2392400600 | 37700 | 37800 | 37800 | 37700 | 1031 |
| 555 | 20240401 | 095200 | 2353482500 | 37800 | 37800 | 37800 | 37750 | 672 |
| 556 | 20240401 | 095100 | 2328097450 | 37750 | 37750 | 37800 | 37750 | 399 |
| 557 | 20240401 | 095000 | 2313029250 | 37800 | 37750 | 37800 | 37750 | 158 |
| 558 | 20240401 | 094900 | 2307063100 | 37800 | 37750 | 37800 | 37750 | 981 |
| 559 | 20240401 | 094800 | 2270029500 | 37750 | 37700 | 37800 | 37700 | 526 |
| 560 | 20240401 | 094700 | 2250176150 | 37750 | 37800 | 37800 | 37700 | 1240 |
| 561 | 20240401 | 094600 | 2203361600 | 37800 | 37800 | 37800 | 37750 | 453 |
| 562 | 20240401 | 094500 | 2186250600 | 37800 | 37750 | 37800 | 37750 | 153 |
| 563 | 20240401 | 094400 | 2180471250 | 37750 | 37850 | 37850 | 37750 | 1805 |
| 564 | 20240401 | 094300 | 2112212450 | 37850 | 37850 | 37900 | 37700 | 6072 |
| 565 | 20240401 | 094200 | 1882736450 | 37850 | 37850 | 37850 | 37850 | 32 |
| 566 | 20240401 | 094100 | 1881525250 | 37850 | 37900 | 37950 | 37850 | 335 |
| 567 | 20240401 | 094000 | 1868835500 | 37900 | 37900 | 37950 | 37900 | 1333 |
| 568 | 20240401 | 093900 | 1818314500 | 37900 | 37800 | 37900 | 37750 | 3343 |
| 569 | 20240401 | 093800 | 1691844000 | 37800 | 37800 | 37800 | 37750 | 22 |
| 570 | 20240401 | 093700 | 1691012650 | 37800 | 37750 | 37800 | 37750 | 716 |
| 571 | 20240401 | 093600 | 1663955550 | 37750 | 37800 | 37850 | 37750 | 313 |
| 572 | 20240401 | 093500 | 1652128200 | 37850 | 37800 | 37850 | 37750 | 177 |
| 573 | 20240401 | 093400 | 1645444450 | 37750 | 37750 | 37800 | 37750 | 826 |
| 574 | 20240401 | 093300 | 1614256650 | 37750 | 37800 | 37850 | 37750 | 340 |
| 575 | 20240401 | 093200 | 1601404850 | 37800 | 37800 | 37800 | 37800 | 6 |
| 576 | 20240401 | 093100 | 1601178050 | 37850 | 37800 | 37850 | 37750 | 293 |
| 577 | 20240401 | 093000 | 1590102250 | 37800 | 37750 | 37850 | 37750 | 327 |
| 578 | 20240401 | 092900 | 1577729550 | 37750 | 37800 | 37800 | 37750 | 126 |
| 579 | 20240401 | 092800 | 1572972750 | 37800 | 37750 | 37800 | 37750 | 102 |
| 580 | 20240401 | 092700 | 1569121700 | 37750 | 37750 | 37850 | 37750 | 2295 |
| 581 | 20240401 | 092600 | 1482479450 | 37800 | 37800 | 37900 | 37800 | 786 |
| 582 | 20240401 | 092500 | 1452750700 | 37800 | 37750 | 37850 | 37750 | 195 |
| 583 | 20240401 | 092400 | 1445378850 | 37800 | 37800 | 37800 | 37750 | 181 |
| 584 | 20240401 | 092300 | 1438545250 | 37800 | 37850 | 37850 | 37700 | 11619 |
| 585 | 20240401 | 092200 | 999771750 | 37850 | 37850 | 37850 | 37800 | 288 |
| 586 | 20240401 | 092100 | 988874200 | 37850 | 37800 | 37850 | 37800 | 56 |
| 587 | 20240401 | 092000 | 986754800 | 37800 | 37800 | 37850 | 37800 | 228 |
| 588 | 20240401 | 091900 | 978131250 | 37850 | 37850 | 37850 | 37800 | 38 |
| 589 | 20240401 | 091800 | 976693750 | 37900 | 37850 | 37900 | 37800 | 219 |
| 590 | 20240401 | 091700 | 968400350 | 37850 | 37900 | 37900 | 37850 | 544 |
| 591 | 20240401 | 091600 | 947809250 | 37900 | 37850 | 37900 | 37850 | 794 |
| 592 | 20240401 | 091500 | 917719250 | 37850 | 37850 | 37850 | 37850 | 412 |
| 593 | 20240401 | 091400 | 902125050 | 37850 | 37850 | 37900 | 37850 | 274 |
| 594 | 20240401 | 091300 | 891749150 | 37850 | 37850 | 37900 | 37800 | 373 |
| 595 | 20240401 | 091200 | 877627300 | 37850 | 37850 | 37850 | 37800 | 136 |
| 596 | 20240401 | 091100 | 872485300 | 37850 | 37850 | 37850 | 37850 | 521 |
| 597 | 20240401 | 091000 | 852765450 | 37850 | 37850 | 37900 | 37850 | 390 |
| 598 | 20240401 | 090900 | 838003800 | 37900 | 37900 | 37900 | 37850 | 986 |
| 599 | 20240401 | 090800 | 800647050 | 37900 | 37850 | 38100 | 37800 | 2315 |
| 600 | 20240401 | 090700 | 712802400 | 37800 | 37850 | 37850 | 37800 | 111 |
| 601 | 20240401 | 090600 | 708606500 | 37850 | 37900 | 37900 | 37800 | 388 |
| 602 | 20240401 | 090500 | 693920000 | 37850 | 37900 | 38000 | 37850 | 1533 |
| 603 | 20240401 | 090400 | 635704250 | 37900 | 37850 | 38000 | 37850 | 141 |
| 604 | 20240401 | 090300 | 630362750 | 37850 | 37950 | 38000 | 37850 | 1494 |
| 605 | 20240401 | 090200 | 573745700 | 38000 | 37850 | 38000 | 37800 | 967 |
| 606 | 20240401 | 090100 | 537098100 | 37850 | 37900 | 38000 | 37700 | 3861 |
| 607 | 20240401 | 090000 | 391040400 | 37850 | 38150 | 38150 | 37850 | 10256 |