32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 5544 |
| 3 | 20240401 | 190500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20240401 | 190400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20240401 | 190300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20240401 | 190200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20240401 | 190100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20240401 | 190000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20240401 | 185900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20240401 | 185800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20240401 | 185700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20240401 | 185600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20240401 | 185500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20240401 | 185400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20240401 | 185300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20240401 | 185200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20240401 | 185100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20240401 | 185000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20240401 | 184900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20240401 | 184800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20240401 | 184700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20240401 | 184600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20240401 | 184500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20240401 | 184400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20240401 | 184300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20240401 | 184200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20240401 | 184100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20240401 | 184000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20240401 | 183900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20240401 | 183800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20240401 | 183700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20240401 | 183600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 5544 |
| 33 | 20240401 | 183500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20240401 | 183400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20240401 | 183300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20240401 | 183200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20240401 | 183100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20240401 | 183000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20240401 | 182900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20240401 | 182800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20240401 | 182700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20240401 | 182600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20240401 | 182500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20240401 | 182400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20240401 | 182300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20240401 | 182200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20240401 | 182100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20240401 | 182000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20240401 | 181900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20240401 | 181800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20240401 | 181700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20240401 | 181600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20240401 | 181500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20240401 | 181400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20240401 | 181300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20240401 | 181200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20240401 | 181100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20240401 | 181000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20240401 | 180900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20240401 | 180800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20240401 | 180700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20240401 | 180600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 5544 |
| 63 | 20240401 | 180500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20240401 | 180400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20240401 | 180300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20240401 | 180200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20240401 | 180100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20240401 | 180000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20240401 | 175900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20240401 | 175800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20240401 | 175700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20240401 | 175600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20240401 | 175500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20240401 | 175400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20240401 | 175300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20240401 | 175200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20240401 | 175100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20240401 | 175000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20240401 | 174900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20240401 | 174800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20240401 | 174700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20240401 | 174600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20240401 | 174500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20240401 | 174400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20240401 | 174300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20240401 | 174200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20240401 | 174100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20240401 | 174000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20240401 | 173900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20240401 | 173800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20240401 | 173700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20240401 | 173600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 5544 |
| 93 | 20240401 | 173500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20240401 | 173400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20240401 | 173300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20240401 | 173200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20240401 | 173100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20240401 | 173000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20240401 | 172900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20240401 | 172800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20240401 | 172700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20240401 | 172600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20240401 | 172500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20240401 | 172400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20240401 | 172300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20240401 | 172200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20240401 | 172100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20240401 | 172000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20240401 | 171900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20240401 | 171800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20240401 | 171700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20240401 | 171600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20240401 | 171500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20240401 | 171400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20240401 | 171300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20240401 | 171200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20240401 | 171100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20240401 | 171000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20240401 | 170900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20240401 | 170800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20240401 | 170700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20240401 | 170600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 5544 |
| 123 | 20240401 | 170500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20240401 | 170400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20240401 | 170300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20240401 | 170200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20240401 | 170100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20240401 | 170000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20240401 | 165900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20240401 | 165800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20240401 | 165700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20240401 | 165600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20240401 | 165500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20240401 | 165400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20240401 | 165300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20240401 | 165200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20240401 | 165100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20240401 | 165000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20240401 | 164900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20240401 | 164800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20240401 | 164700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20240401 | 164600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20240401 | 164500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20240401 | 164400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20240401 | 164300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20240401 | 164200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20240401 | 164100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20240401 | 164000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20240401 | 163900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20240401 | 163800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20240401 | 163700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20240401 | 163600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 5544 |
| 153 | 20240401 | 163500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20240401 | 163400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20240401 | 163300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20240401 | 163200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20240401 | 163100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20240401 | 163000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20240401 | 162900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20240401 | 162800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20240401 | 162700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20240401 | 162600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20240401 | 162500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20240401 | 162400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20240401 | 162300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20240401 | 162200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20240401 | 162100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20240401 | 162000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20240401 | 161900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20240401 | 161800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20240401 | 161700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20240401 | 161600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20240401 | 161500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20240401 | 161400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20240401 | 161300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20240401 | 161200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20240401 | 161100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20240401 | 161000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20240401 | 160900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20240401 | 160800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20240401 | 160700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20240401 | 160600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 5544 |
| 183 | 20240401 | 160500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20240401 | 160400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20240401 | 160300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20240401 | 160200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20240401 | 160100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20240401 | 160000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20240401 | 155900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20240401 | 155800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20240401 | 155700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20240401 | 155600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20240401 | 155500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20240401 | 155400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20240401 | 155300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20240401 | 155200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20240401 | 155100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20240401 | 155000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20240401 | 154900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20240401 | 154800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20240401 | 154700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20240401 | 154600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20240401 | 154500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20240401 | 154400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20240401 | 154300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20240401 | 154200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20240401 | 154100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20240401 | 154000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20240401 | 153900 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20240401 | 153800 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20240401 | 153700 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20240401 | 153600 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 5544 |
| 213 | 20240401 | 153500 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20240401 | 153400 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20240401 | 153300 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20240401 | 153200 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20240401 | 153100 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20240401 | 153000 | 7676885700 | 43900 | 43900 | 43900 | 43900 | 5544 |
| 219 | 20240401 | 152900 | 7433504100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20240401 | 152800 | 7433504100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20240401 | 152700 | 7433504100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20240401 | 152600 | 7433504100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20240401 | 152500 | 7433504100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20240401 | 152400 | 7433504100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20240401 | 152300 | 7433504100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20240401 | 152200 | 7433504100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20240401 | 152100 | 7433504100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20240401 | 152000 | 7433504100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20240401 | 151900 | 7433504100 | 44150 | 44200 | 44200 | 44100 | 1256 |
| 230 | 20240401 | 151800 | 7378052600 | 44200 | 44150 | 44200 | 44150 | 115 |
| 231 | 20240401 | 151700 | 7372972000 | 44150 | 44100 | 44200 | 44100 | 291 |
| 232 | 20240401 | 151600 | 7360124150 | 44100 | 44100 | 44150 | 44100 | 230 |
| 233 | 20240401 | 151500 | 7349980050 | 44150 | 44150 | 44200 | 44100 | 151 |
| 234 | 20240401 | 151400 | 7343315750 | 44200 | 44150 | 44200 | 44150 | 286 |
| 235 | 20240401 | 151300 | 7330681300 | 44150 | 44050 | 44200 | 44050 | 129 |
| 236 | 20240401 | 151200 | 7324989500 | 44000 | 44000 | 44100 | 44000 | 396 |
| 237 | 20240401 | 151100 | 7307560450 | 44050 | 43950 | 44100 | 43950 | 120 |
| 238 | 20240401 | 151000 | 7302277650 | 43950 | 44050 | 44050 | 43950 | 151 |
| 239 | 20240401 | 150900 | 7295634000 | 44050 | 44100 | 44100 | 44050 | 189 |
| 240 | 20240401 | 150800 | 7287307100 | 44100 | 44000 | 44100 | 44000 | 220 |
| 241 | 20240401 | 150700 | 7277614750 | 44000 | 44000 | 44100 | 44000 | 116 |
| 242 | 20240401 | 150600 | 7272507150 | 44100 | 44000 | 44150 | 44000 | 264 |
| 243 | 20240401 | 150500 | 7260864700 | 44150 | 43950 | 44150 | 43900 | 1434 |
| 244 | 20240401 | 150400 | 7197775950 | 43950 | 43900 | 44000 | 43900 | 646 |
| 245 | 20240401 | 150300 | 7169368750 | 43900 | 44000 | 44050 | 43900 | 1604 |
| 246 | 20240401 | 150200 | 7098880200 | 44000 | 44000 | 44000 | 43950 | 70 |
| 247 | 20240401 | 150100 | 7095802250 | 44000 | 43950 | 44100 | 43950 | 115 |
| 248 | 20240401 | 150000 | 7090738550 | 43950 | 43900 | 44100 | 43900 | 202 |
| 249 | 20240401 | 145900 | 7081853100 | 43900 | 43900 | 44000 | 43900 | 1915 |
| 250 | 20240401 | 145800 | 6997734350 | 43900 | 43900 | 43900 | 43900 | 198 |
| 251 | 20240401 | 145700 | 6989042150 | 43900 | 43900 | 43950 | 43900 | 139 |
| 252 | 20240401 | 145600 | 6982939900 | 43900 | 43950 | 44000 | 43900 | 345 |
| 253 | 20240401 | 145500 | 6967776550 | 43950 | 43950 | 44000 | 43900 | 330 |
| 254 | 20240401 | 145400 | 6953273050 | 43950 | 43950 | 44050 | 43950 | 2007 |
| 255 | 20240401 | 145300 | 6865045750 | 43950 | 44000 | 44000 | 43950 | 594 |
| 256 | 20240401 | 145200 | 6838932100 | 44050 | 44000 | 44050 | 44000 | 296 |
| 257 | 20240401 | 145100 | 6825908050 | 44000 | 44000 | 44000 | 44000 | 93 |
| 258 | 20240401 | 145000 | 6821816050 | 44000 | 44000 | 44050 | 44000 | 147 |
| 259 | 20240401 | 144900 | 6815346400 | 44000 | 44000 | 44050 | 44000 | 42 |
| 260 | 20240401 | 144800 | 6813498350 | 44000 | 44000 | 44050 | 43950 | 333 |
| 261 | 20240401 | 144700 | 6798846500 | 43950 | 44000 | 44000 | 43950 | 499 |
| 262 | 20240401 | 144600 | 6776890650 | 44000 | 44000 | 44050 | 44000 | 29 |
| 263 | 20240401 | 144500 | 6775614500 | 44000 | 44000 | 44000 | 44000 | 559 |
| 264 | 20240401 | 144400 | 6751018500 | 44000 | 44050 | 44100 | 44000 | 522 |
| 265 | 20240401 | 144300 | 6728039350 | 44050 | 44050 | 44100 | 44050 | 26 |
| 266 | 20240401 | 144200 | 6726893950 | 44050 | 44050 | 44100 | 44050 | 143 |
| 267 | 20240401 | 144100 | 6720594750 | 44050 | 44050 | 44100 | 44000 | 1021 |
| 268 | 20240401 | 144000 | 6675622100 | 44050 | 44000 | 44050 | 44000 | 423 |
| 269 | 20240401 | 143900 | 6657009150 | 44000 | 44000 | 44000 | 44000 | 437 |
| 270 | 20240401 | 143800 | 6637781150 | 44000 | 44050 | 44050 | 44000 | 250 |
| 271 | 20240401 | 143700 | 6626774800 | 44000 | 44050 | 44050 | 44000 | 196 |
| 272 | 20240401 | 143600 | 6618150300 | 44000 | 44000 | 44000 | 44000 | 64 |
| 273 | 20240401 | 143500 | 6615334300 | 44050 | 44000 | 44050 | 44000 | 229 |
| 274 | 20240401 | 143400 | 6605253600 | 44000 | 44050 | 44050 | 44000 | 272 |
| 275 | 20240401 | 143300 | 6593276500 | 44050 | 44050 | 44050 | 44050 | 131 |
| 276 | 20240401 | 143200 | 6587505950 | 44050 | 44050 | 44100 | 44050 | 41 |
| 277 | 20240401 | 143100 | 6585699800 | 44000 | 44050 | 44150 | 44000 | 613 |
| 278 | 20240401 | 143000 | 6558725400 | 44100 | 44050 | 44100 | 44000 | 379 |
| 279 | 20240401 | 142900 | 6542025000 | 44050 | 44100 | 44100 | 44050 | 117 |
| 280 | 20240401 | 142800 | 6536869700 | 44050 | 44050 | 44100 | 44000 | 462 |
| 281 | 20240401 | 142700 | 6516516550 | 44050 | 44050 | 44100 | 44050 | 339 |
| 282 | 20240401 | 142600 | 6501583050 | 44050 | 44100 | 44100 | 44050 | 255 |
| 283 | 20240401 | 142500 | 6490348350 | 44050 | 44050 | 44100 | 44050 | 294 |
| 284 | 20240401 | 142400 | 6477394550 | 44050 | 44050 | 44100 | 44050 | 345 |
| 285 | 20240401 | 142300 | 6462197000 | 44050 | 44000 | 44100 | 44000 | 644 |
| 286 | 20240401 | 142200 | 6433843350 | 44000 | 44050 | 44050 | 44000 | 1749 |
| 287 | 20240401 | 142100 | 6356882200 | 44000 | 44050 | 44100 | 44000 | 693 |
| 288 | 20240401 | 142000 | 6326349750 | 44050 | 44050 | 44100 | 44050 | 382 |
| 289 | 20240401 | 141900 | 6309522450 | 44050 | 44100 | 44150 | 44000 | 2056 |
| 290 | 20240401 | 141800 | 6218934750 | 44100 | 44100 | 44100 | 44100 | 608 |
| 291 | 20240401 | 141700 | 6192121950 | 44100 | 44150 | 44200 | 44100 | 388 |
| 292 | 20240401 | 141600 | 6175001550 | 44150 | 44100 | 44200 | 44100 | 433 |
| 293 | 20240401 | 141500 | 6155901450 | 44100 | 44150 | 44150 | 44100 | 116 |
| 294 | 20240401 | 141400 | 6150781900 | 44150 | 44150 | 44150 | 44100 | 550 |
| 295 | 20240401 | 141300 | 6126507250 | 44100 | 44100 | 44150 | 44100 | 650 |
| 296 | 20240401 | 141200 | 6097839000 | 44100 | 44100 | 44150 | 44100 | 590 |
| 297 | 20240401 | 141100 | 6071818450 | 44150 | 44150 | 44150 | 44100 | 368 |
| 298 | 20240401 | 141000 | 6055588800 | 44150 | 44100 | 44200 | 44100 | 527 |
| 299 | 20240401 | 140900 | 6032319450 | 44150 | 44150 | 44150 | 44150 | 404 |
| 300 | 20240401 | 140800 | 6014482850 | 44150 | 44150 | 44250 | 44150 | 468 |
| 301 | 20240401 | 140700 | 5993807850 | 44150 | 44200 | 44200 | 44150 | 595 |
| 302 | 20240401 | 140600 | 5967521350 | 44200 | 44150 | 44200 | 44100 | 497 |
| 303 | 20240401 | 140500 | 5945579800 | 44150 | 44150 | 44200 | 44150 | 438 |
| 304 | 20240401 | 140400 | 5926238000 | 44150 | 44200 | 44250 | 44150 | 1554 |
| 305 | 20240401 | 140300 | 5857597200 | 44200 | 44150 | 44200 | 44150 | 614 |
| 306 | 20240401 | 140200 | 5830466150 | 44150 | 44200 | 44200 | 44150 | 479 |
| 307 | 20240401 | 140100 | 5809299900 | 44250 | 44200 | 44250 | 44200 | 257 |
| 308 | 20240401 | 140000 | 5797935150 | 44200 | 44200 | 44250 | 44200 | 963 |
| 309 | 20240401 | 135900 | 5755362400 | 44200 | 44150 | 44250 | 44150 | 230 |
| 310 | 20240401 | 135800 | 5745198450 | 44150 | 44150 | 44200 | 44150 | 809 |
| 311 | 20240401 | 135700 | 5709475100 | 44150 | 44150 | 44200 | 44150 | 281 |
| 312 | 20240401 | 135600 | 5697057500 | 44150 | 44200 | 44250 | 44150 | 201 |
| 313 | 20240401 | 135500 | 5688180650 | 44150 | 44150 | 44300 | 44150 | 143 |
| 314 | 20240401 | 135400 | 5681854450 | 44150 | 44150 | 44200 | 44150 | 284 |
| 315 | 20240401 | 135300 | 5669315350 | 44200 | 44200 | 44250 | 44150 | 499 |
| 316 | 20240401 | 135200 | 5647261000 | 44250 | 44150 | 44250 | 44150 | 304 |
| 317 | 20240401 | 135100 | 5633820100 | 44150 | 44150 | 44200 | 44150 | 297 |
| 318 | 20240401 | 135000 | 5620705500 | 44150 | 44150 | 44200 | 44150 | 321 |
| 319 | 20240401 | 134900 | 5606533100 | 44150 | 44150 | 44250 | 44150 | 233 |
| 320 | 20240401 | 134800 | 5596237200 | 44150 | 44200 | 44200 | 44150 | 480 |
| 321 | 20240401 | 134700 | 5575037050 | 44200 | 44200 | 44250 | 44200 | 197 |
| 322 | 20240401 | 134600 | 5566328600 | 44200 | 44200 | 44250 | 44150 | 421 |
| 323 | 20240401 | 134500 | 5547723550 | 44200 | 44200 | 44250 | 44200 | 623 |
| 324 | 20240401 | 134400 | 5520185700 | 44200 | 44250 | 44300 | 44200 | 268 |
| 325 | 20240401 | 134300 | 5508330500 | 44250 | 44250 | 44300 | 44200 | 195 |
| 326 | 20240401 | 134200 | 5499702700 | 44250 | 44200 | 44250 | 44150 | 333 |
| 327 | 20240401 | 134100 | 5484982150 | 44200 | 44100 | 44350 | 44100 | 281 |
| 328 | 20240401 | 134000 | 5472568700 | 44100 | 44200 | 44200 | 44100 | 285 |
| 329 | 20240401 | 133900 | 5459990950 | 44150 | 44100 | 44150 | 44100 | 265 |
| 330 | 20240401 | 133800 | 5448299800 | 44100 | 44100 | 44150 | 44100 | 236 |
| 331 | 20240401 | 133700 | 5437890750 | 44100 | 44150 | 44250 | 44100 | 395 |
| 332 | 20240401 | 133600 | 5420454850 | 44150 | 44100 | 44150 | 44100 | 854 |
| 333 | 20240401 | 133500 | 5382767400 | 44100 | 44100 | 44150 | 44100 | 250 |
| 334 | 20240401 | 133400 | 5371741400 | 44100 | 44150 | 44150 | 44100 | 207 |
| 335 | 20240401 | 133300 | 5362608700 | 44150 | 44150 | 44200 | 44150 | 134 |
| 336 | 20240401 | 133200 | 5356691600 | 44150 | 44150 | 44200 | 44150 | 197 |
| 337 | 20240401 | 133100 | 5347986400 | 44150 | 44100 | 44250 | 44100 | 153 |
| 338 | 20240401 | 133000 | 5341231600 | 44100 | 44050 | 44350 | 44050 | 380 |
| 339 | 20240401 | 132900 | 5324481750 | 44050 | 44050 | 44150 | 44050 | 316 |
| 340 | 20240401 | 132800 | 5310550150 | 44150 | 44050 | 44150 | 44050 | 298 |
| 341 | 20240401 | 132700 | 5297417600 | 44050 | 44100 | 44100 | 44050 | 290 |
| 342 | 20240401 | 132600 | 5284642350 | 44050 | 44100 | 44250 | 44050 | 400 |
| 343 | 20240401 | 132500 | 5267008600 | 44050 | 44050 | 44100 | 44050 | 274 |
| 344 | 20240401 | 132400 | 5254936800 | 44050 | 44100 | 44100 | 44050 | 296 |
| 345 | 20240401 | 132300 | 5241894150 | 44100 | 44100 | 44100 | 44050 | 239 |
| 346 | 20240401 | 132200 | 5231355900 | 44150 | 44100 | 44150 | 44100 | 394 |
| 347 | 20240401 | 132100 | 5213964600 | 44100 | 44200 | 44200 | 44050 | 1701 |
| 348 | 20240401 | 132000 | 5138912550 | 44200 | 44250 | 44250 | 44200 | 751 |
| 349 | 20240401 | 131900 | 5105692150 | 44250 | 44200 | 44250 | 44200 | 623 |
| 350 | 20240401 | 131800 | 5078155000 | 44200 | 44250 | 44250 | 44200 | 462 |
| 351 | 20240401 | 131700 | 5057718950 | 44300 | 44300 | 44300 | 44250 | 544 |
| 352 | 20240401 | 131600 | 5033631400 | 44300 | 44300 | 44350 | 44300 | 181 |
| 353 | 20240401 | 131500 | 5025612850 | 44300 | 44300 | 44350 | 44300 | 46 |
| 354 | 20240401 | 131400 | 5023575000 | 44300 | 44350 | 44350 | 44300 | 770 |
| 355 | 20240401 | 131300 | 4989462950 | 44350 | 44400 | 44450 | 44300 | 1293 |
| 356 | 20240401 | 131200 | 4932071550 | 44400 | 44500 | 44500 | 44400 | 435 |
| 357 | 20240401 | 131100 | 4912742050 | 44450 | 44550 | 44550 | 44450 | 279 |
| 358 | 20240401 | 131000 | 4900321450 | 44550 | 44550 | 44600 | 44550 | 90 |
| 359 | 20240401 | 130900 | 4896311900 | 44550 | 44550 | 44600 | 44550 | 111 |
| 360 | 20240401 | 130800 | 4891364950 | 44550 | 44500 | 44550 | 44450 | 135 |
| 361 | 20240401 | 130700 | 4885353500 | 44450 | 44450 | 44500 | 44400 | 332 |
| 362 | 20240401 | 130600 | 4870595650 | 44450 | 44450 | 44450 | 44400 | 366 |
| 363 | 20240401 | 130500 | 4854330750 | 44400 | 44300 | 44400 | 44300 | 1340 |
| 364 | 20240401 | 130400 | 4794871750 | 44300 | 44300 | 44350 | 44300 | 94 |
| 365 | 20240401 | 130300 | 4790707250 | 44350 | 44350 | 44350 | 44300 | 250 |
| 366 | 20240401 | 130200 | 4779627900 | 44350 | 44400 | 44400 | 44300 | 191 |
| 367 | 20240401 | 130100 | 4771154750 | 44400 | 44350 | 44400 | 44300 | 98 |
| 368 | 20240401 | 130000 | 4766809250 | 44350 | 44350 | 44400 | 44300 | 950 |
| 369 | 20240401 | 125900 | 4724679300 | 44350 | 44350 | 44400 | 44350 | 46 |
| 370 | 20240401 | 125800 | 4722638500 | 44350 | 44400 | 44400 | 44350 | 330 |
| 371 | 20240401 | 125700 | 4708002200 | 44350 | 44400 | 44400 | 44350 | 470 |
| 372 | 20240401 | 125600 | 4687139950 | 44400 | 44400 | 44450 | 44400 | 743 |
| 373 | 20240401 | 125500 | 4654150700 | 44400 | 44450 | 44450 | 44400 | 212 |
| 374 | 20240401 | 125400 | 4644737650 | 44450 | 44400 | 44450 | 44400 | 78 |
| 375 | 20240401 | 125300 | 4641272100 | 44450 | 44400 | 44450 | 44400 | 183 |
| 376 | 20240401 | 125200 | 4633145750 | 44450 | 44450 | 44450 | 44400 | 401 |
| 377 | 20240401 | 125100 | 4615322800 | 44450 | 44450 | 44550 | 44450 | 189 |
| 378 | 20240401 | 125000 | 4606912350 | 44450 | 44500 | 44500 | 44450 | 404 |
| 379 | 20240401 | 124900 | 4588951650 | 44500 | 44500 | 44500 | 44450 | 188 |
| 380 | 20240401 | 124800 | 4580587050 | 44500 | 44400 | 44500 | 44400 | 484 |
| 381 | 20240401 | 124700 | 4559066000 | 44400 | 44450 | 44450 | 44400 | 242 |
| 382 | 20240401 | 124600 | 4548311050 | 44450 | 44450 | 44450 | 44400 | 141 |
| 383 | 20240401 | 124500 | 4542048250 | 44450 | 44500 | 44500 | 44400 | 120 |
| 384 | 20240401 | 124400 | 4536710450 | 44450 | 44450 | 44450 | 44400 | 21 |
| 385 | 20240401 | 124300 | 4535777500 | 44500 | 44400 | 44500 | 44400 | 136 |
| 386 | 20240401 | 124200 | 4529726900 | 44400 | 44550 | 44700 | 44400 | 1728 |
| 387 | 20240401 | 124100 | 4452927200 | 44500 | 44500 | 44550 | 44500 | 47 |
| 388 | 20240401 | 124000 | 4450834150 | 44550 | 44500 | 44550 | 44500 | 54 |
| 389 | 20240401 | 123900 | 4448431100 | 44500 | 44500 | 44500 | 44450 | 155 |
| 390 | 20240401 | 123800 | 4441538550 | 44500 | 44550 | 44550 | 44500 | 62 |
| 391 | 20240401 | 123700 | 4438778650 | 44550 | 44500 | 44550 | 44450 | 461 |
| 392 | 20240401 | 123600 | 4418264450 | 44450 | 44450 | 44550 | 44450 | 190 |
| 393 | 20240401 | 123500 | 4409812750 | 44500 | 44550 | 44550 | 44450 | 658 |
| 394 | 20240401 | 123400 | 4380546900 | 44550 | 44500 | 44550 | 44500 | 211 |
| 395 | 20240401 | 123300 | 4371156850 | 44500 | 44500 | 44550 | 44500 | 786 |
| 396 | 20240401 | 123200 | 4336179600 | 44500 | 44500 | 44550 | 44500 | 307 |
| 397 | 20240401 | 123100 | 4322515100 | 44500 | 44500 | 44500 | 44500 | 481 |
| 398 | 20240401 | 123000 | 4301110600 | 44500 | 44500 | 44600 | 44500 | 369 |
| 399 | 20240401 | 122900 | 4284683750 | 44500 | 44550 | 44650 | 44500 | 448 |
| 400 | 20240401 | 122800 | 4264716550 | 44550 | 44550 | 44550 | 44550 | 130 |
| 401 | 20240401 | 122700 | 4258925050 | 44550 | 44550 | 44600 | 44550 | 207 |
| 402 | 20240401 | 122600 | 4249702050 | 44600 | 44600 | 44600 | 44550 | 200 |
| 403 | 20240401 | 122500 | 4240782900 | 44650 | 44600 | 44650 | 44600 | 23 |
| 404 | 20240401 | 122400 | 4239756600 | 44600 | 44700 | 44700 | 44600 | 140 |
| 405 | 20240401 | 122300 | 4233506850 | 44700 | 44650 | 44700 | 44600 | 207 |
| 406 | 20240401 | 122200 | 4224258300 | 44650 | 44600 | 44650 | 44600 | 108 |
| 407 | 20240401 | 122100 | 4219437750 | 44650 | 44650 | 44650 | 44600 | 145 |
| 408 | 20240401 | 122000 | 4212970600 | 44600 | 44600 | 44650 | 44550 | 277 |
| 409 | 20240401 | 121900 | 4200619100 | 44600 | 44650 | 44700 | 44600 | 60 |
| 410 | 20240401 | 121800 | 4197941550 | 44700 | 44600 | 44700 | 44600 | 240 |
| 411 | 20240401 | 121700 | 4187230350 | 44600 | 44600 | 44600 | 44550 | 260 |
| 412 | 20240401 | 121600 | 4175636550 | 44600 | 44600 | 44600 | 44550 | 142 |
| 413 | 20240401 | 121500 | 4169305050 | 44600 | 44650 | 44650 | 44600 | 134 |
| 414 | 20240401 | 121400 | 4163325500 | 44600 | 44600 | 44650 | 44550 | 291 |
| 415 | 20240401 | 121300 | 4150357200 | 44550 | 44600 | 44650 | 44550 | 118 |
| 416 | 20240401 | 121200 | 4145094900 | 44600 | 44650 | 44650 | 44600 | 31 |
| 417 | 20240401 | 121100 | 4143711350 | 44650 | 44600 | 44650 | 44600 | 152 |
| 418 | 20240401 | 121000 | 4136930600 | 44550 | 44550 | 44600 | 44550 | 138 |
| 419 | 20240401 | 120900 | 4130781300 | 44550 | 44600 | 44600 | 44550 | 250 |
| 420 | 20240401 | 120800 | 4119636300 | 44650 | 44600 | 44650 | 44600 | 22 |
| 421 | 20240401 | 120700 | 4118655050 | 44700 | 44600 | 44700 | 44600 | 354 |
| 422 | 20240401 | 120600 | 4102860300 | 44600 | 44600 | 44650 | 44600 | 99 |
| 423 | 20240401 | 120500 | 4098444700 | 44600 | 44550 | 44600 | 44550 | 217 |
| 424 | 20240401 | 120400 | 4088770500 | 44550 | 44600 | 44600 | 44550 | 245 |
| 425 | 20240401 | 120300 | 4077847750 | 44600 | 44600 | 44700 | 44600 | 176 |
| 426 | 20240401 | 120200 | 4069995500 | 44600 | 44650 | 44700 | 44600 | 415 |
| 427 | 20240401 | 120100 | 4051480000 | 44650 | 44650 | 44650 | 44600 | 87 |
| 428 | 20240401 | 120000 | 4047596300 | 44650 | 44650 | 44700 | 44600 | 122 |
| 429 | 20240401 | 115900 | 4042149900 | 44600 | 44600 | 44600 | 44600 | 143 |
| 430 | 20240401 | 115800 | 4035772100 | 44600 | 44500 | 44650 | 44500 | 307 |
| 431 | 20240401 | 115700 | 4022088900 | 44550 | 44550 | 44550 | 44500 | 341 |
| 432 | 20240401 | 115600 | 4006898450 | 44500 | 44500 | 44550 | 44500 | 123 |
| 433 | 20240401 | 115500 | 4001424400 | 44500 | 44650 | 44650 | 44500 | 488 |
| 434 | 20240401 | 115400 | 3979685100 | 44600 | 44550 | 44600 | 44500 | 156 |
| 435 | 20240401 | 115300 | 3972736150 | 44550 | 44500 | 44550 | 44500 | 540 |
| 436 | 20240401 | 115200 | 3948687550 | 44500 | 44550 | 44550 | 44500 | 1939 |
| 437 | 20240401 | 115100 | 3862379650 | 44550 | 44550 | 44600 | 44500 | 361 |
| 438 | 20240401 | 115000 | 3846297500 | 44550 | 44700 | 44700 | 44550 | 2182 |
| 439 | 20240401 | 114900 | 3748995200 | 44650 | 44700 | 44700 | 44650 | 180 |
| 440 | 20240401 | 114800 | 3740954700 | 44700 | 44800 | 44800 | 44650 | 3310 |
| 441 | 20240401 | 114700 | 3592797750 | 44800 | 44800 | 44850 | 44800 | 160 |
| 442 | 20240401 | 114600 | 3585627300 | 44850 | 44850 | 44900 | 44800 | 1884 |
| 443 | 20240401 | 114500 | 3501129550 | 44850 | 44900 | 44950 | 44850 | 206 |
| 444 | 20240401 | 114400 | 3491874200 | 44900 | 44900 | 44950 | 44850 | 147 |
| 445 | 20240401 | 114300 | 3485275500 | 44850 | 44900 | 44900 | 44850 | 106 |
| 446 | 20240401 | 114200 | 3480516750 | 44900 | 44850 | 44900 | 44850 | 110 |
| 447 | 20240401 | 114100 | 3475578600 | 44850 | 44900 | 44900 | 44850 | 414 |
| 448 | 20240401 | 114000 | 3456998700 | 44900 | 44900 | 44900 | 44900 | 311 |
| 449 | 20240401 | 113900 | 3443034800 | 44950 | 44900 | 44950 | 44900 | 624 |
| 450 | 20240401 | 113800 | 3415011750 | 44900 | 44950 | 44950 | 44900 | 321 |
| 451 | 20240401 | 113700 | 3400588500 | 44950 | 44950 | 44950 | 44950 | 294 |
| 452 | 20240401 | 113600 | 3387373200 | 44950 | 45050 | 45050 | 44950 | 172 |
| 453 | 20240401 | 113500 | 3379635400 | 45050 | 45000 | 45050 | 45000 | 52 |
| 454 | 20240401 | 113400 | 3377295350 | 45050 | 45000 | 45100 | 45000 | 233 |
| 455 | 20240401 | 113300 | 3366798000 | 45050 | 45000 | 45050 | 45000 | 176 |
| 456 | 20240401 | 113200 | 3358872300 | 45000 | 45000 | 45050 | 44950 | 239 |
| 457 | 20240401 | 113100 | 3348116100 | 45000 | 45000 | 45000 | 45000 | 91 |
| 458 | 20240401 | 113000 | 3344021100 | 45000 | 45000 | 45050 | 45000 | 101 |
| 459 | 20240401 | 112900 | 3339474350 | 45050 | 45100 | 45100 | 45000 | 373 |
| 460 | 20240401 | 112800 | 3322666900 | 45100 | 45100 | 45100 | 45100 | 117 |
| 461 | 20240401 | 112700 | 3317390200 | 45100 | 45100 | 45100 | 45100 | 801 |
| 462 | 20240401 | 112600 | 3281265100 | 45100 | 45100 | 45200 | 45100 | 264 |
| 463 | 20240401 | 112500 | 3269354250 | 45100 | 45250 | 45250 | 45100 | 186 |
| 464 | 20240401 | 112400 | 3260953250 | 45250 | 45250 | 45250 | 45250 | 33 |
| 465 | 20240401 | 112300 | 3259460000 | 45200 | 45150 | 45400 | 45150 | 191 |
| 466 | 20240401 | 112200 | 3250811500 | 45150 | 45100 | 45150 | 45100 | 234 |
| 467 | 20240401 | 112100 | 3240252350 | 45100 | 45100 | 45100 | 45100 | 140 |
| 468 | 20240401 | 112000 | 3233938350 | 45150 | 45000 | 45150 | 45000 | 863 |
| 469 | 20240401 | 111900 | 3195028900 | 45050 | 45000 | 45050 | 45000 | 325 |
| 470 | 20240401 | 111800 | 3180399900 | 45000 | 45050 | 45100 | 45000 | 483 |
| 471 | 20240401 | 111700 | 3158641900 | 45050 | 45000 | 45100 | 45000 | 350 |
| 472 | 20240401 | 111600 | 3142882450 | 45000 | 45050 | 45050 | 45000 | 297 |
| 473 | 20240401 | 111500 | 3129507300 | 45050 | 45050 | 45100 | 45050 | 243 |
| 474 | 20240401 | 111400 | 3118560050 | 45050 | 45050 | 45150 | 45050 | 256 |
| 475 | 20240401 | 111300 | 3107024000 | 45050 | 45050 | 45100 | 45050 | 219 |
| 476 | 20240401 | 111200 | 3097156550 | 45300 | 45050 | 45300 | 45050 | 755 |
| 477 | 20240401 | 111100 | 3063086250 | 45050 | 45100 | 45100 | 45050 | 204 |
| 478 | 20240401 | 111000 | 3053894350 | 45100 | 45100 | 45150 | 45100 | 143 |
| 479 | 20240401 | 110900 | 3047444800 | 45100 | 45100 | 45100 | 45100 | 201 |
| 480 | 20240401 | 110800 | 3038379700 | 45100 | 45150 | 45150 | 45100 | 160 |
| 481 | 20240401 | 110700 | 3031159500 | 45150 | 45150 | 45150 | 45150 | 200 |
| 482 | 20240401 | 110600 | 3022129500 | 45150 | 45200 | 45200 | 45150 | 67 |
| 483 | 20240401 | 110500 | 3019103950 | 45150 | 45150 | 45200 | 45150 | 123 |
| 484 | 20240401 | 110400 | 3013549500 | 45150 | 45150 | 45200 | 45150 | 38 |
| 485 | 20240401 | 110300 | 3011833700 | 45250 | 45200 | 45250 | 45150 | 194 |
| 486 | 20240401 | 110200 | 3003072600 | 45150 | 45150 | 45150 | 45150 | 66 |
| 487 | 20240401 | 110100 | 3000092700 | 45150 | 45300 | 45300 | 45150 | 138 |
| 488 | 20240401 | 110000 | 2993846800 | 45300 | 45150 | 45300 | 45150 | 304 |
| 489 | 20240401 | 105900 | 2980090900 | 45150 | 45200 | 45200 | 45150 | 82 |
| 490 | 20240401 | 105800 | 2976387850 | 45250 | 45200 | 45250 | 45150 | 252 |
| 491 | 20240401 | 105700 | 2964998250 | 45200 | 45150 | 45200 | 45150 | 89 |
| 492 | 20240401 | 105600 | 2960977200 | 45150 | 45250 | 45250 | 45150 | 95 |
| 493 | 20240401 | 105500 | 2956684150 | 45250 | 45250 | 45250 | 45150 | 176 |
| 494 | 20240401 | 105400 | 2948727500 | 45250 | 45300 | 45300 | 45200 | 214 |
| 495 | 20240401 | 105300 | 2939039300 | 45200 | 45200 | 45200 | 45150 | 69 |
| 496 | 20240401 | 105200 | 2935922950 | 45150 | 45150 | 45150 | 45150 | 34 |
| 497 | 20240401 | 105100 | 2934387850 | 45200 | 45200 | 45400 | 45150 | 259 |
| 498 | 20240401 | 105000 | 2922651600 | 45200 | 45250 | 45250 | 45150 | 146 |
| 499 | 20240401 | 104900 | 2916056550 | 45200 | 45250 | 45250 | 45150 | 62 |
| 500 | 20240401 | 104800 | 2913253950 | 45250 | 45250 | 45250 | 45150 | 40 |
| 501 | 20240401 | 104700 | 2911445850 | 45250 | 45150 | 45250 | 45100 | 225 |
| 502 | 20240401 | 104600 | 2901284950 | 45150 | 45250 | 45250 | 45150 | 1218 |
| 503 | 20240401 | 104500 | 2846223850 | 45250 | 45350 | 45400 | 45200 | 513 |
| 504 | 20240401 | 104400 | 2822990650 | 45350 | 45500 | 45500 | 45350 | 924 |
| 505 | 20240401 | 104300 | 2780990000 | 45500 | 45550 | 45550 | 45500 | 90 |
| 506 | 20240401 | 104200 | 2776893800 | 45500 | 45600 | 45600 | 45500 | 58 |
| 507 | 20240401 | 104100 | 2774250300 | 45600 | 45600 | 45600 | 45500 | 260 |
| 508 | 20240401 | 104000 | 2762401000 | 45600 | 45550 | 45600 | 45500 | 647 |
| 509 | 20240401 | 103900 | 2732929900 | 45550 | 45550 | 45550 | 45500 | 46 |
| 510 | 20240401 | 103800 | 2730836600 | 45550 | 45550 | 45550 | 45500 | 124 |
| 511 | 20240401 | 103700 | 2725192050 | 45500 | 45550 | 45550 | 45500 | 212 |
| 512 | 20240401 | 103600 | 2715543900 | 45550 | 45550 | 45550 | 45500 | 89 |
| 513 | 20240401 | 103500 | 2711492150 | 45550 | 45550 | 45550 | 45550 | 116 |
| 514 | 20240401 | 103400 | 2706208350 | 45550 | 45500 | 45550 | 45500 | 54 |
| 515 | 20240401 | 103300 | 2703749700 | 45500 | 45550 | 45550 | 45500 | 296 |
| 516 | 20240401 | 103200 | 2690267000 | 45550 | 45550 | 45600 | 45550 | 142 |
| 517 | 20240401 | 103100 | 2683798500 | 45550 | 45600 | 45600 | 45550 | 610 |
| 518 | 20240401 | 103000 | 2655999550 | 45550 | 45600 | 45600 | 45550 | 175 |
| 519 | 20240401 | 102900 | 2648024900 | 45600 | 45550 | 45600 | 45550 | 280 |
| 520 | 20240401 | 102800 | 2635269400 | 45550 | 45600 | 45600 | 45550 | 49 |
| 521 | 20240401 | 102700 | 2633035600 | 45600 | 45600 | 45600 | 45550 | 108 |
| 522 | 20240401 | 102600 | 2628110850 | 45550 | 45600 | 45600 | 45550 | 296 |
| 523 | 20240401 | 102500 | 2614615500 | 45600 | 45550 | 45600 | 45500 | 247 |
| 524 | 20240401 | 102400 | 2603365100 | 45550 | 45550 | 45600 | 45550 | 519 |
| 525 | 20240401 | 102300 | 2579722900 | 45500 | 45450 | 45500 | 45450 | 130 |
| 526 | 20240401 | 102200 | 2573807950 | 45450 | 45500 | 45500 | 45450 | 44 |
| 527 | 20240401 | 102100 | 2571807600 | 45500 | 45500 | 45500 | 45500 | 105 |
| 528 | 20240401 | 102000 | 2567030100 | 45500 | 45550 | 45550 | 45500 | 22 |
| 529 | 20240401 | 101900 | 2566028750 | 45550 | 45500 | 45550 | 45500 | 8 |
| 530 | 20240401 | 101800 | 2565664650 | 45550 | 45500 | 45550 | 45400 | 344 |
| 531 | 20240401 | 101700 | 2550011200 | 45450 | 45450 | 45450 | 45450 | 311 |
| 532 | 20240401 | 101600 | 2535876250 | 45450 | 45450 | 45450 | 45400 | 151 |
| 533 | 20240401 | 101500 | 2529020550 | 45550 | 45650 | 45650 | 45500 | 502 |
| 534 | 20240401 | 101400 | 2506146800 | 45650 | 45550 | 45650 | 45550 | 363 |
| 535 | 20240401 | 101300 | 2489581900 | 45600 | 45550 | 45600 | 45550 | 352 |
| 536 | 20240401 | 101200 | 2473542250 | 45500 | 45450 | 45500 | 45450 | 565 |
| 537 | 20240401 | 101100 | 2447849650 | 45450 | 45400 | 45450 | 45400 | 45 |
| 538 | 20240401 | 101000 | 2445805850 | 45400 | 45400 | 45400 | 45400 | 5 |
| 539 | 20240401 | 100900 | 2445578850 | 45400 | 45400 | 45450 | 45400 | 103 |
| 540 | 20240401 | 100800 | 2440902600 | 45450 | 45450 | 45450 | 45450 | 12 |
| 541 | 20240401 | 100700 | 2440357200 | 45500 | 45450 | 45500 | 45400 | 252 |
| 542 | 20240401 | 100600 | 2428912300 | 45450 | 45400 | 45500 | 45400 | 447 |
| 543 | 20240401 | 100500 | 2408609600 | 45350 | 45350 | 45350 | 45350 | 90 |
| 544 | 20240401 | 100400 | 2404528100 | 45350 | 45350 | 45400 | 45250 | 157 |
| 545 | 20240401 | 100300 | 2397407800 | 45300 | 45450 | 45500 | 45250 | 109 |
| 546 | 20240401 | 100200 | 2392455650 | 45500 | 45200 | 45500 | 45150 | 1916 |
| 547 | 20240401 | 100100 | 2305697400 | 45150 | 45150 | 45200 | 45150 | 406 |
| 548 | 20240401 | 100000 | 2287359100 | 45150 | 45100 | 45150 | 45100 | 773 |
| 549 | 20240401 | 095900 | 2252458400 | 45150 | 45050 | 45150 | 45050 | 130 |
| 550 | 20240401 | 095800 | 2246601600 | 45100 | 45100 | 45100 | 45000 | 385 |
| 551 | 20240401 | 095700 | 2229245400 | 45100 | 45000 | 45100 | 45000 | 838 |
| 552 | 20240401 | 095600 | 2191492000 | 44950 | 44900 | 44950 | 44850 | 1335 |
| 553 | 20240401 | 095500 | 2131520850 | 44900 | 44850 | 44900 | 44850 | 178 |
| 554 | 20240401 | 095400 | 2123537400 | 44800 | 44900 | 44900 | 44800 | 254 |
| 555 | 20240401 | 095300 | 2112147200 | 44850 | 44950 | 44950 | 44850 | 1382 |
| 556 | 20240401 | 095200 | 2050092950 | 44950 | 45000 | 45000 | 44950 | 1842 |
| 557 | 20240401 | 095100 | 1967271400 | 45000 | 45000 | 45000 | 45000 | 244 |
| 558 | 20240401 | 095000 | 1956291400 | 45000 | 45000 | 45050 | 45000 | 474 |
| 559 | 20240401 | 094900 | 1934960900 | 45050 | 45000 | 45050 | 45000 | 167 |
| 560 | 20240401 | 094800 | 1927439250 | 45000 | 45000 | 45000 | 45000 | 316 |
| 561 | 20240401 | 094700 | 1913219250 | 45000 | 45000 | 45000 | 45000 | 191 |
| 562 | 20240401 | 094600 | 1904624250 | 45000 | 45000 | 45000 | 45000 | 185 |
| 563 | 20240401 | 094500 | 1896299250 | 45000 | 44950 | 45000 | 44950 | 2260 |
| 564 | 20240401 | 094400 | 1794666350 | 44950 | 45000 | 45000 | 44950 | 158 |
| 565 | 20240401 | 094300 | 1787564000 | 45000 | 45000 | 45000 | 44950 | 183 |
| 566 | 20240401 | 094200 | 1779334600 | 45000 | 45000 | 45050 | 45000 | 692 |
| 567 | 20240401 | 094100 | 1748192100 | 45000 | 45050 | 45050 | 45000 | 309 |
| 568 | 20240401 | 094000 | 1734278400 | 45050 | 45050 | 45050 | 45000 | 365 |
| 569 | 20240401 | 093900 | 1717850700 | 45000 | 45050 | 45050 | 45000 | 548 |
| 570 | 20240401 | 093800 | 1693187850 | 45050 | 45000 | 45050 | 45000 | 563 |
| 571 | 20240401 | 093700 | 1667830200 | 45000 | 45050 | 45050 | 45000 | 731 |
| 572 | 20240401 | 093600 | 1634922400 | 45050 | 45050 | 45100 | 45050 | 491 |
| 573 | 20240401 | 093500 | 1612802800 | 45100 | 45050 | 45100 | 45050 | 186 |
| 574 | 20240401 | 093400 | 1604421250 | 45050 | 45050 | 45100 | 45050 | 162 |
| 575 | 20240401 | 093300 | 1597120200 | 45100 | 45100 | 45100 | 45050 | 257 |
| 576 | 20240401 | 093200 | 1585542050 | 45100 | 45050 | 45100 | 45000 | 806 |
| 577 | 20240401 | 093100 | 1549234550 | 45050 | 45000 | 45050 | 45000 | 224 |
| 578 | 20240401 | 093000 | 1539147200 | 45000 | 45050 | 45050 | 45000 | 1291 |
| 579 | 20240401 | 092900 | 1481035750 | 45100 | 45200 | 45250 | 45100 | 451 |
| 580 | 20240401 | 092800 | 1460644250 | 45150 | 45250 | 45250 | 45150 | 21 |
| 581 | 20240401 | 092700 | 1459695050 | 45250 | 45250 | 45250 | 45100 | 131 |
| 582 | 20240401 | 092600 | 1453780950 | 45250 | 45200 | 45300 | 45000 | 728 |
| 583 | 20240401 | 092500 | 1420930200 | 45200 | 45150 | 45200 | 45050 | 598 |
| 584 | 20240401 | 092400 | 1393935850 | 45150 | 45100 | 45150 | 45100 | 202 |
| 585 | 20240401 | 092300 | 1384825050 | 45100 | 45050 | 45100 | 45000 | 167 |
| 586 | 20240401 | 092200 | 1377302600 | 45050 | 45200 | 45200 | 45000 | 1234 |
| 587 | 20240401 | 092100 | 1321684200 | 45050 | 45150 | 45200 | 45050 | 114 |
| 588 | 20240401 | 092000 | 1316535950 | 45300 | 45300 | 45300 | 45000 | 618 |
| 589 | 20240401 | 091900 | 1288677400 | 45050 | 45050 | 45350 | 45000 | 269 |
| 590 | 20240401 | 091800 | 1276519400 | 45050 | 45400 | 45400 | 45050 | 341 |
| 591 | 20240401 | 091700 | 1261128700 | 45400 | 45400 | 45450 | 44950 | 1593 |
| 592 | 20240401 | 091600 | 1189125350 | 45400 | 45450 | 45450 | 45250 | 403 |
| 593 | 20240401 | 091500 | 1170829250 | 45500 | 45200 | 45500 | 45200 | 84 |
| 594 | 20240401 | 091400 | 1167024150 | 45200 | 45400 | 45400 | 45150 | 984 |
| 595 | 20240401 | 091300 | 1122540550 | 45400 | 45600 | 45600 | 45300 | 122 |
| 596 | 20240401 | 091200 | 1116998400 | 45600 | 45000 | 45600 | 45000 | 2263 |
| 597 | 20240401 | 091100 | 1014795350 | 45000 | 44950 | 45150 | 44950 | 1329 |
| 598 | 20240401 | 091000 | 954917100 | 44950 | 44950 | 45000 | 44850 | 935 |
| 599 | 20240401 | 090900 | 912893200 | 44950 | 44950 | 44950 | 44900 | 1022 |
| 600 | 20240401 | 090800 | 866960900 | 44850 | 44850 | 44950 | 44800 | 1481 |
| 601 | 20240401 | 090700 | 800551700 | 44850 | 44950 | 45000 | 44800 | 1124 |
| 602 | 20240401 | 090600 | 750156400 | 44850 | 44850 | 44950 | 44850 | 4731 |
| 603 | 20240401 | 090500 | 537838750 | 44800 | 44750 | 44900 | 44650 | 1545 |
| 604 | 20240401 | 090400 | 468733300 | 44700 | 44950 | 44950 | 44500 | 2331 |
| 605 | 20240401 | 090300 | 364485500 | 44950 | 45200 | 45250 | 44950 | 2271 |
| 606 | 20240401 | 090200 | 262017650 | 45200 | 45650 | 45650 | 45200 | 2631 |
| 607 | 20240401 | 090100 | 142583150 | 45700 | 46300 | 46300 | 45150 | 1700 |
| 608 | 20240401 | 090000 | 64835550 | 46300 | 46400 | 46400 | 46150 | 1398 |