32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 190600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 3511 |
| 3 | 20240402 | 190500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20240402 | 190400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20240402 | 190300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20240402 | 190200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20240402 | 190100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20240402 | 190000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20240402 | 185900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20240402 | 185800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20240402 | 185700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20240402 | 185600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20240402 | 185500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20240402 | 185400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20240402 | 185300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20240402 | 185200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20240402 | 185100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20240402 | 185000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20240402 | 184900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20240402 | 184800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20240402 | 184700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20240402 | 184600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20240402 | 184500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20240402 | 184400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20240402 | 184300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20240402 | 184200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20240402 | 184100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20240402 | 184000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20240402 | 183900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20240402 | 183800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20240402 | 183700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20240402 | 183600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 3511 |
| 33 | 20240402 | 183500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20240402 | 183400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20240402 | 183300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20240402 | 183200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20240402 | 183100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20240402 | 183000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20240402 | 182900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20240402 | 182800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20240402 | 182700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20240402 | 182600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20240402 | 182500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20240402 | 182400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20240402 | 182300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20240402 | 182200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20240402 | 182100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20240402 | 182000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20240402 | 181900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20240402 | 181800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20240402 | 181700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20240402 | 181600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20240402 | 181500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20240402 | 181400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20240402 | 181300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20240402 | 181200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20240402 | 181100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20240402 | 181000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20240402 | 180900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20240402 | 180800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20240402 | 180700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20240402 | 180600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 3511 |
| 63 | 20240402 | 180500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20240402 | 180400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20240402 | 180300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20240402 | 180200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20240402 | 180100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20240402 | 180000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20240402 | 175900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20240402 | 175800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20240402 | 175700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20240402 | 175600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20240402 | 175500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20240402 | 175400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20240402 | 175300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20240402 | 175200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20240402 | 175100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20240402 | 175000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20240402 | 174900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20240402 | 174800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20240402 | 174700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20240402 | 174600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20240402 | 174500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20240402 | 174400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20240402 | 174300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20240402 | 174200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20240402 | 174100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20240402 | 174000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20240402 | 173900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20240402 | 173800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20240402 | 173700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20240402 | 173600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 3511 |
| 93 | 20240402 | 173500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20240402 | 173400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20240402 | 173300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20240402 | 173200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20240402 | 173100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20240402 | 173000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20240402 | 172900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20240402 | 172800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20240402 | 172700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20240402 | 172600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20240402 | 172500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20240402 | 172400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20240402 | 172300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20240402 | 172200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20240402 | 172100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20240402 | 172000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20240402 | 171900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20240402 | 171800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20240402 | 171700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20240402 | 171600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20240402 | 171500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20240402 | 171400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20240402 | 171300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20240402 | 171200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20240402 | 171100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20240402 | 171000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20240402 | 170900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20240402 | 170800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20240402 | 170700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20240402 | 170600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 3511 |
| 123 | 20240402 | 170500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20240402 | 170400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20240402 | 170300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20240402 | 170200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20240402 | 170100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20240402 | 170000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20240402 | 165900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20240402 | 165800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20240402 | 165700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20240402 | 165600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20240402 | 165500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20240402 | 165400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20240402 | 165300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20240402 | 165200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20240402 | 165100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20240402 | 165000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20240402 | 164900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20240402 | 164800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20240402 | 164700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20240402 | 164600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20240402 | 164500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20240402 | 164400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20240402 | 164300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20240402 | 164200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20240402 | 164100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20240402 | 164000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20240402 | 163900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20240402 | 163800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20240402 | 163700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20240402 | 163600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 3511 |
| 153 | 20240402 | 163500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20240402 | 163400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20240402 | 163300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20240402 | 163200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20240402 | 163100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20240402 | 163000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20240402 | 162900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20240402 | 162800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20240402 | 162700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20240402 | 162600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20240402 | 162500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20240402 | 162400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20240402 | 162300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20240402 | 162200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20240402 | 162100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20240402 | 162000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20240402 | 161900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20240402 | 161800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20240402 | 161700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20240402 | 161600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20240402 | 161500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20240402 | 161400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20240402 | 161300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20240402 | 161200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20240402 | 161100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20240402 | 161000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20240402 | 160900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20240402 | 160800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20240402 | 160700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20240402 | 160600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 3511 |
| 183 | 20240402 | 160500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20240402 | 160400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20240402 | 160300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20240402 | 160200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20240402 | 160100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20240402 | 160000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20240402 | 155900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20240402 | 155800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20240402 | 155700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20240402 | 155600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20240402 | 155500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20240402 | 155400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20240402 | 155300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20240402 | 155200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20240402 | 155100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20240402 | 155000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20240402 | 154900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20240402 | 154800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20240402 | 154700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20240402 | 154600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20240402 | 154500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20240402 | 154400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20240402 | 154300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20240402 | 154200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20240402 | 154100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20240402 | 154000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20240402 | 153900 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20240402 | 153800 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20240402 | 153700 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20240402 | 153600 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 3511 |
| 213 | 20240402 | 153500 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20240402 | 153400 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20240402 | 153300 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20240402 | 153200 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20240402 | 153100 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20240402 | 153000 | 9509499400 | 42250 | 42250 | 42250 | 42250 | 3511 |
| 219 | 20240402 | 152900 | 9361159650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20240402 | 152800 | 9361159650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20240402 | 152700 | 9361159650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20240402 | 152600 | 9361159650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20240402 | 152500 | 9361159650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20240402 | 152400 | 9361159650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20240402 | 152300 | 9361159650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20240402 | 152200 | 9361159650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20240402 | 152100 | 9361159650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20240402 | 152000 | 9361159650 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20240402 | 151900 | 9361159650 | 42250 | 42150 | 42250 | 42100 | 313 |
| 230 | 20240402 | 151800 | 9347957450 | 42100 | 42200 | 42250 | 42100 | 546 |
| 231 | 20240402 | 151700 | 9324917450 | 42250 | 42100 | 42250 | 42050 | 426 |
| 232 | 20240402 | 151600 | 9306957050 | 42100 | 42050 | 42100 | 42000 | 331 |
| 233 | 20240402 | 151500 | 9293038100 | 42000 | 42050 | 42050 | 41950 | 471 |
| 234 | 20240402 | 151400 | 9273258100 | 42100 | 42150 | 42200 | 42100 | 425 |
| 235 | 20240402 | 151300 | 9255347550 | 42150 | 42150 | 42200 | 42150 | 753 |
| 236 | 20240402 | 151200 | 9223607000 | 42200 | 42200 | 42200 | 42150 | 733 |
| 237 | 20240402 | 151100 | 9192677200 | 42200 | 42250 | 42250 | 42200 | 94 |
| 238 | 20240402 | 151000 | 9188708750 | 42150 | 42000 | 42250 | 41950 | 1611 |
| 239 | 20240402 | 150900 | 9120966950 | 42000 | 42100 | 42100 | 42000 | 1517 |
| 240 | 20240402 | 150800 | 9057205350 | 42050 | 42250 | 42250 | 42000 | 1292 |
| 241 | 20240402 | 150700 | 9002836350 | 42250 | 42150 | 42250 | 42000 | 692 |
| 242 | 20240402 | 150600 | 8973691600 | 42000 | 42000 | 42100 | 42000 | 1408 |
| 243 | 20240402 | 150500 | 8914508550 | 42050 | 41950 | 42050 | 41950 | 1096 |
| 244 | 20240402 | 150400 | 8868436250 | 41950 | 42000 | 42050 | 41950 | 966 |
| 245 | 20240402 | 150300 | 8827886800 | 42000 | 41900 | 42050 | 41850 | 1160 |
| 246 | 20240402 | 150200 | 8779187700 | 41850 | 41700 | 41850 | 41700 | 1159 |
| 247 | 20240402 | 150100 | 8730771000 | 41700 | 41700 | 41750 | 41700 | 621 |
| 248 | 20240402 | 150000 | 8704867100 | 41700 | 41450 | 41800 | 41400 | 5156 |
| 249 | 20240402 | 145900 | 8490052650 | 41500 | 41700 | 41750 | 41400 | 4863 |
| 250 | 20240402 | 145800 | 8288260300 | 41650 | 41650 | 41750 | 41500 | 1107 |
| 251 | 20240402 | 145700 | 8242146000 | 41650 | 41550 | 41750 | 41550 | 972 |
| 252 | 20240402 | 145600 | 8201659750 | 41750 | 41700 | 41750 | 41450 | 1653 |
| 253 | 20240402 | 145500 | 8132967850 | 41600 | 41750 | 41850 | 41600 | 1649 |
| 254 | 20240402 | 145400 | 8064247400 | 41750 | 41750 | 41900 | 41750 | 876 |
| 255 | 20240402 | 145300 | 8027658400 | 41750 | 41750 | 41850 | 41750 | 942 |
| 256 | 20240402 | 145200 | 7988281350 | 41800 | 41800 | 41850 | 41750 | 1267 |
| 257 | 20240402 | 145100 | 7935322100 | 41800 | 41950 | 41950 | 41800 | 934 |
| 258 | 20240402 | 145000 | 7896270650 | 41850 | 41750 | 42000 | 41700 | 1219 |
| 259 | 20240402 | 144900 | 7845277550 | 41700 | 41900 | 41900 | 41650 | 685 |
| 260 | 20240402 | 144800 | 7816667500 | 41900 | 41850 | 41950 | 41800 | 1675 |
| 261 | 20240402 | 144700 | 7746556900 | 41850 | 41900 | 41900 | 41800 | 1532 |
| 262 | 20240402 | 144600 | 7682417400 | 41900 | 42000 | 42050 | 41900 | 981 |
| 263 | 20240402 | 144500 | 7641218500 | 42000 | 42100 | 42150 | 42000 | 817 |
| 264 | 20240402 | 144400 | 7606852400 | 42150 | 42200 | 42250 | 42100 | 491 |
| 265 | 20240402 | 144300 | 7586151900 | 42250 | 42250 | 42250 | 42200 | 457 |
| 266 | 20240402 | 144200 | 7566858850 | 42300 | 42150 | 42300 | 42100 | 702 |
| 267 | 20240402 | 144100 | 7537218850 | 42150 | 42350 | 42350 | 42150 | 841 |
| 268 | 20240402 | 144000 | 7501666550 | 42300 | 42300 | 42450 | 42300 | 608 |
| 269 | 20240402 | 143900 | 7475931250 | 42300 | 42550 | 42550 | 42300 | 1081 |
| 270 | 20240402 | 143800 | 7430082050 | 42550 | 42850 | 42900 | 42500 | 303 |
| 271 | 20240402 | 143700 | 7417156500 | 42850 | 42650 | 42950 | 42600 | 807 |
| 272 | 20240402 | 143600 | 7382704400 | 42600 | 42500 | 42600 | 42400 | 586 |
| 273 | 20240402 | 143500 | 7357787800 | 42500 | 42350 | 42500 | 42350 | 887 |
| 274 | 20240402 | 143400 | 7320163650 | 42400 | 42150 | 42400 | 42150 | 1131 |
| 275 | 20240402 | 143300 | 7272302550 | 42150 | 42150 | 42250 | 42100 | 1354 |
| 276 | 20240402 | 143200 | 7215208600 | 42150 | 42250 | 42300 | 42100 | 2172 |
| 277 | 20240402 | 143100 | 7123587450 | 42300 | 42150 | 42300 | 42050 | 1300 |
| 278 | 20240402 | 143000 | 7068814050 | 42150 | 41750 | 42150 | 41750 | 1327 |
| 279 | 20240402 | 142900 | 7013079300 | 41750 | 41500 | 41750 | 41500 | 2343 |
| 280 | 20240402 | 142800 | 6915571450 | 41550 | 41550 | 41600 | 41500 | 1872 |
| 281 | 20240402 | 142700 | 6837801700 | 41550 | 41600 | 41650 | 41550 | 2599 |
| 282 | 20240402 | 142600 | 6729687150 | 41600 | 41750 | 41800 | 41500 | 4882 |
| 283 | 20240402 | 142500 | 6526350150 | 41750 | 41800 | 41850 | 41750 | 1463 |
| 284 | 20240402 | 142400 | 6465223950 | 41800 | 42000 | 42000 | 41800 | 1895 |
| 285 | 20240402 | 142300 | 6385844300 | 41950 | 42000 | 42050 | 41900 | 1763 |
| 286 | 20240402 | 142200 | 6311860450 | 42050 | 42200 | 42200 | 42000 | 1710 |
| 287 | 20240402 | 142100 | 6239920850 | 42000 | 42000 | 42100 | 42000 | 2466 |
| 288 | 20240402 | 142000 | 6136291000 | 42000 | 42500 | 42500 | 42000 | 3057 |
| 289 | 20240402 | 141900 | 6007266150 | 42500 | 42650 | 42700 | 42500 | 1923 |
| 290 | 20240402 | 141800 | 5925476000 | 42700 | 42700 | 42750 | 42650 | 670 |
| 291 | 20240402 | 141700 | 5896865150 | 42750 | 42600 | 42750 | 42550 | 1310 |
| 292 | 20240402 | 141600 | 5841014100 | 42600 | 42650 | 42650 | 42600 | 1383 |
| 293 | 20240402 | 141500 | 5782075250 | 42650 | 42750 | 42850 | 42600 | 1684 |
| 294 | 20240402 | 141400 | 5710227100 | 42800 | 42900 | 42900 | 42750 | 1828 |
| 295 | 20240402 | 141300 | 5631940250 | 42900 | 42950 | 43100 | 42900 | 1030 |
| 296 | 20240402 | 141200 | 5587732950 | 42950 | 43050 | 43100 | 42900 | 1424 |
| 297 | 20240402 | 141100 | 5526507450 | 42900 | 43100 | 43100 | 42900 | 1663 |
| 298 | 20240402 | 141000 | 5455018150 | 43150 | 43300 | 43350 | 43150 | 2355 |
| 299 | 20240402 | 140900 | 5353220650 | 43300 | 43550 | 43550 | 43300 | 904 |
| 300 | 20240402 | 140800 | 5313958650 | 43600 | 43850 | 43900 | 43550 | 624 |
| 301 | 20240402 | 140700 | 5286717250 | 43850 | 43900 | 43950 | 43850 | 846 |
| 302 | 20240402 | 140600 | 5249582550 | 43950 | 43950 | 44000 | 43950 | 1045 |
| 303 | 20240402 | 140500 | 5203654250 | 43950 | 43950 | 44000 | 43950 | 537 |
| 304 | 20240402 | 140400 | 5180050800 | 43950 | 44100 | 44100 | 43950 | 683 |
| 305 | 20240402 | 140300 | 5149974550 | 44100 | 44100 | 44100 | 44100 | 217 |
| 306 | 20240402 | 140200 | 5140404850 | 44100 | 44200 | 44200 | 44100 | 524 |
| 307 | 20240402 | 140100 | 5117265650 | 44200 | 44300 | 44350 | 44200 | 320 |
| 308 | 20240402 | 140000 | 5103095300 | 44350 | 44400 | 44400 | 44300 | 746 |
| 309 | 20240402 | 135900 | 5070009800 | 44450 | 44400 | 44450 | 44400 | 138 |
| 310 | 20240402 | 135800 | 5063880850 | 44500 | 44500 | 44500 | 44500 | 40 |
| 311 | 20240402 | 135700 | 5062100850 | 44400 | 44500 | 44550 | 44400 | 283 |
| 312 | 20240402 | 135600 | 5049520100 | 44500 | 44550 | 44600 | 44500 | 626 |
| 313 | 20240402 | 135500 | 5021642000 | 44550 | 44550 | 44600 | 44550 | 46 |
| 314 | 20240402 | 135400 | 5019590950 | 44550 | 44600 | 44650 | 44550 | 120 |
| 315 | 20240402 | 135300 | 5014237300 | 44600 | 44600 | 44650 | 44600 | 70 |
| 316 | 20240402 | 135200 | 5011113400 | 44600 | 44650 | 44650 | 44600 | 2 |
| 317 | 20240402 | 135100 | 5011024150 | 44650 | 44650 | 44650 | 44600 | 73 |
| 318 | 20240402 | 135000 | 5007764800 | 44650 | 44650 | 44700 | 44650 | 175 |
| 319 | 20240402 | 134900 | 4999949300 | 44700 | 44650 | 44700 | 44650 | 47 |
| 320 | 20240402 | 134800 | 4997849000 | 44700 | 44750 | 44750 | 44700 | 137 |
| 321 | 20240402 | 134700 | 4991723300 | 44750 | 44750 | 44750 | 44700 | 241 |
| 322 | 20240402 | 134600 | 4980948600 | 44650 | 44600 | 44650 | 44600 | 165 |
| 323 | 20240402 | 134500 | 4973582200 | 44600 | 44700 | 44700 | 44600 | 83 |
| 324 | 20240402 | 134400 | 4969872900 | 44700 | 44800 | 44800 | 44600 | 193 |
| 325 | 20240402 | 134300 | 4961257300 | 44600 | 44800 | 44800 | 44600 | 338 |
| 326 | 20240402 | 134200 | 4946145700 | 44850 | 44850 | 44850 | 44850 | 12 |
| 327 | 20240402 | 134100 | 4945607500 | 44900 | 44900 | 44900 | 44650 | 55 |
| 328 | 20240402 | 134000 | 4943138750 | 44950 | 44900 | 44950 | 44900 | 40 |
| 329 | 20240402 | 133900 | 4941341800 | 44950 | 44650 | 45000 | 44600 | 418 |
| 330 | 20240402 | 133800 | 4922629900 | 44650 | 44600 | 44650 | 44550 | 52 |
| 331 | 20240402 | 133700 | 4920309900 | 44600 | 44550 | 44650 | 44550 | 168 |
| 332 | 20240402 | 133600 | 4912822950 | 44550 | 44550 | 44600 | 44500 | 138 |
| 333 | 20240402 | 133500 | 4906675550 | 44500 | 44550 | 44600 | 44500 | 561 |
| 334 | 20240402 | 133400 | 4881701800 | 44600 | 44750 | 44750 | 44600 | 431 |
| 335 | 20240402 | 133300 | 4862448650 | 44700 | 44750 | 44750 | 44700 | 153 |
| 336 | 20240402 | 133200 | 4855609450 | 44750 | 44750 | 44750 | 44700 | 78 |
| 337 | 20240402 | 133100 | 4852120250 | 44750 | 44750 | 44750 | 44700 | 256 |
| 338 | 20240402 | 133000 | 4840666300 | 44800 | 44750 | 44800 | 44750 | 148 |
| 339 | 20240402 | 132900 | 4834040800 | 44800 | 44900 | 44900 | 44750 | 86 |
| 340 | 20240402 | 132800 | 4830184600 | 45000 | 45000 | 45000 | 45000 | 35 |
| 341 | 20240402 | 132700 | 4828609600 | 45000 | 44650 | 45000 | 44650 | 251 |
| 342 | 20240402 | 132600 | 4817389400 | 44600 | 45050 | 45050 | 44550 | 642 |
| 343 | 20240402 | 132500 | 4788625150 | 45000 | 45050 | 45050 | 45000 | 218 |
| 344 | 20240402 | 132400 | 4778809400 | 45000 | 45050 | 45050 | 45000 | 307 |
| 345 | 20240402 | 132300 | 4764994100 | 45050 | 45000 | 45050 | 45000 | 42 |
| 346 | 20240402 | 132200 | 4763102100 | 45050 | 45000 | 45050 | 45000 | 145 |
| 347 | 20240402 | 132100 | 4756575250 | 45050 | 45000 | 45050 | 45000 | 46 |
| 348 | 20240402 | 132000 | 4754503350 | 45000 | 45050 | 45050 | 45000 | 152 |
| 349 | 20240402 | 131900 | 4747661200 | 45050 | 45000 | 45050 | 45000 | 166 |
| 350 | 20240402 | 131800 | 4740188900 | 45050 | 45000 | 45050 | 45000 | 277 |
| 351 | 20240402 | 131700 | 4727721150 | 45050 | 45050 | 45050 | 45050 | 35 |
| 352 | 20240402 | 131600 | 4726144400 | 45000 | 45000 | 45050 | 45000 | 895 |
| 353 | 20240402 | 131500 | 4685867650 | 45000 | 45050 | 45050 | 45000 | 56 |
| 354 | 20240402 | 131400 | 4683345450 | 45000 | 45000 | 45050 | 45000 | 158 |
| 355 | 20240402 | 131300 | 4676231450 | 45050 | 45050 | 45050 | 45050 | 35 |
| 356 | 20240402 | 131200 | 4674654700 | 45000 | 45000 | 45050 | 45000 | 101 |
| 357 | 20240402 | 131100 | 4670107700 | 45050 | 45000 | 45050 | 45000 | 134 |
| 358 | 20240402 | 131000 | 4664071250 | 45050 | 45000 | 45050 | 45000 | 46 |
| 359 | 20240402 | 130900 | 4661999000 | 45050 | 45050 | 45050 | 45000 | 72 |
| 360 | 20240402 | 130800 | 4658755500 | 45050 | 45050 | 45050 | 45000 | 77 |
| 361 | 20240402 | 130700 | 4655288650 | 45000 | 45050 | 45050 | 45000 | 39 |
| 362 | 20240402 | 130600 | 4653531900 | 45000 | 45000 | 45000 | 44950 | 127 |
| 363 | 20240402 | 130500 | 4647817200 | 44950 | 44950 | 44950 | 44950 | 1 |
| 364 | 20240402 | 130400 | 4647772250 | 45000 | 44950 | 45000 | 44950 | 58 |
| 365 | 20240402 | 130300 | 4645163100 | 44950 | 45000 | 45000 | 44950 | 51 |
| 366 | 20240402 | 130200 | 4642869850 | 45050 | 45000 | 45050 | 45000 | 132 |
| 367 | 20240402 | 130100 | 4636929250 | 45000 | 44750 | 45000 | 44750 | 93 |
| 368 | 20240402 | 130000 | 4632754200 | 44750 | 44950 | 44950 | 44750 | 108 |
| 369 | 20240402 | 125900 | 4627906100 | 44950 | 44950 | 45000 | 44700 | 606 |
| 370 | 20240402 | 125800 | 4600722800 | 45000 | 44950 | 45000 | 44950 | 90 |
| 371 | 20240402 | 125700 | 4596675300 | 45000 | 45000 | 45050 | 45000 | 174 |
| 372 | 20240402 | 125600 | 4588843500 | 44950 | 45000 | 45000 | 44950 | 104 |
| 373 | 20240402 | 125500 | 4584163700 | 45000 | 44950 | 45000 | 44950 | 59 |
| 374 | 20240402 | 125400 | 4581509900 | 44950 | 45000 | 45000 | 44950 | 64 |
| 375 | 20240402 | 125300 | 4578630900 | 45000 | 44800 | 45000 | 44800 | 64 |
| 376 | 20240402 | 125200 | 4575757150 | 44800 | 44850 | 45000 | 44800 | 221 |
| 377 | 20240402 | 125100 | 4565829400 | 44900 | 44700 | 44900 | 44600 | 431 |
| 378 | 20240402 | 125000 | 4546586000 | 44700 | 44800 | 44800 | 44700 | 279 |
| 379 | 20240402 | 124900 | 4534102950 | 44850 | 44900 | 44900 | 44800 | 84 |
| 380 | 20240402 | 124800 | 4530334650 | 44900 | 44900 | 44900 | 44800 | 290 |
| 381 | 20240402 | 124700 | 4517329800 | 44900 | 44900 | 44900 | 44850 | 281 |
| 382 | 20240402 | 124600 | 4504726400 | 44900 | 44950 | 44950 | 44900 | 95 |
| 383 | 20240402 | 124500 | 4500458550 | 45000 | 44950 | 45000 | 44950 | 36 |
| 384 | 20240402 | 124400 | 4498838600 | 45000 | 44850 | 45000 | 44850 | 76 |
| 385 | 20240402 | 124300 | 4495425050 | 44850 | 44950 | 44950 | 44850 | 57 |
| 386 | 20240402 | 124200 | 4492865350 | 44950 | 44950 | 45000 | 44950 | 197 |
| 387 | 20240402 | 124100 | 4484008600 | 45000 | 45000 | 45000 | 45000 | 80 |
| 388 | 20240402 | 124000 | 4480408600 | 45050 | 44900 | 45050 | 44900 | 132 |
| 389 | 20240402 | 123900 | 4474476200 | 45050 | 44900 | 45050 | 44900 | 39 |
| 390 | 20240402 | 123800 | 4472721300 | 44950 | 44950 | 44950 | 44900 | 92 |
| 391 | 20240402 | 123700 | 4468585950 | 44950 | 44900 | 44950 | 44900 | 55 |
| 392 | 20240402 | 123600 | 4466113750 | 44950 | 44950 | 44950 | 44950 | 50 |
| 393 | 20240402 | 123500 | 4463866250 | 44900 | 44950 | 44950 | 44900 | 38 |
| 394 | 20240402 | 123400 | 4462158200 | 44950 | 44900 | 44950 | 44900 | 44 |
| 395 | 20240402 | 123300 | 4460180800 | 44900 | 44950 | 44950 | 44900 | 36 |
| 396 | 20240402 | 123200 | 4458562650 | 44950 | 44900 | 44950 | 44850 | 211 |
| 397 | 20240402 | 123100 | 4449082650 | 44900 | 44850 | 44900 | 44850 | 45 |
| 398 | 20240402 | 123000 | 4447062350 | 44850 | 44900 | 44900 | 44850 | 41 |
| 399 | 20240402 | 122900 | 4445221500 | 44900 | 44950 | 44950 | 44900 | 238 |
| 400 | 20240402 | 122800 | 4434532300 | 44900 | 44900 | 44900 | 44900 | 2 |
| 401 | 20240402 | 122700 | 4434442500 | 44950 | 45050 | 45050 | 44950 | 229 |
| 402 | 20240402 | 122600 | 4424148450 | 45050 | 45000 | 45050 | 45000 | 35 |
| 403 | 20240402 | 122500 | 4422572350 | 45050 | 44950 | 45050 | 44950 | 62 |
| 404 | 20240402 | 122400 | 4419781800 | 45000 | 45000 | 45000 | 45000 | 55 |
| 405 | 20240402 | 122300 | 4417306800 | 45100 | 45050 | 45100 | 45000 | 98 |
| 406 | 20240402 | 122200 | 4412892500 | 45100 | 45050 | 45100 | 45050 | 179 |
| 407 | 20240402 | 122100 | 4404826800 | 44950 | 45100 | 45100 | 44950 | 96 |
| 408 | 20240402 | 122000 | 4400501900 | 45150 | 45150 | 45150 | 45100 | 58 |
| 409 | 20240402 | 121900 | 4397883350 | 45150 | 44950 | 45150 | 44950 | 33 |
| 410 | 20240402 | 121800 | 4396394000 | 45000 | 44900 | 45000 | 44900 | 104 |
| 411 | 20240402 | 121700 | 4391722350 | 44900 | 44950 | 44950 | 44900 | 42 |
| 412 | 20240402 | 121600 | 4389834500 | 44950 | 45000 | 45000 | 44950 | 532 |
| 413 | 20240402 | 121500 | 4365912200 | 45000 | 45050 | 45100 | 45000 | 67 |
| 414 | 20240402 | 121400 | 4362892300 | 45100 | 44950 | 45150 | 44950 | 87 |
| 415 | 20240402 | 121300 | 4358967000 | 44950 | 45050 | 45100 | 44950 | 249 |
| 416 | 20240402 | 121200 | 4347761850 | 45050 | 45000 | 45100 | 45000 | 88 |
| 417 | 20240402 | 121100 | 4343799650 | 45000 | 45000 | 45050 | 45000 | 94 |
| 418 | 20240402 | 121000 | 4339567900 | 45000 | 45000 | 45050 | 45000 | 464 |
| 419 | 20240402 | 120900 | 4318685900 | 45000 | 45050 | 45100 | 45000 | 455 |
| 420 | 20240402 | 120800 | 4298178000 | 45050 | 45150 | 45150 | 45050 | 383 |
| 421 | 20240402 | 120700 | 4280896300 | 45200 | 45200 | 45200 | 45150 | 88 |
| 422 | 20240402 | 120600 | 4276919400 | 45200 | 45100 | 45200 | 45100 | 308 |
| 423 | 20240402 | 120500 | 4263015450 | 45100 | 45100 | 45100 | 45050 | 269 |
| 424 | 20240402 | 120400 | 4250883700 | 45050 | 45000 | 45050 | 45000 | 581 |
| 425 | 20240402 | 120300 | 4224712900 | 45000 | 44950 | 45050 | 44950 | 997 |
| 426 | 20240402 | 120200 | 4179858550 | 44900 | 44950 | 44950 | 44900 | 53 |
| 427 | 20240402 | 120100 | 4177476750 | 44950 | 44950 | 44950 | 44900 | 165 |
| 428 | 20240402 | 120000 | 4170060350 | 44900 | 44950 | 44950 | 44900 | 18 |
| 429 | 20240402 | 115900 | 4169251350 | 44950 | 44850 | 44950 | 44850 | 151 |
| 430 | 20240402 | 115800 | 4162471150 | 44900 | 44900 | 44900 | 44850 | 258 |
| 431 | 20240402 | 115700 | 4150890550 | 44900 | 44900 | 44900 | 44850 | 44 |
| 432 | 20240402 | 115600 | 4148915100 | 44900 | 44850 | 44900 | 44850 | 61 |
| 433 | 20240402 | 115500 | 4146178900 | 44850 | 44850 | 44900 | 44850 | 974 |
| 434 | 20240402 | 115400 | 4102493250 | 44800 | 44750 | 44800 | 44750 | 605 |
| 435 | 20240402 | 115300 | 4075389900 | 44750 | 44750 | 44750 | 44700 | 74 |
| 436 | 20240402 | 115200 | 4072078850 | 44750 | 44750 | 44750 | 44750 | 275 |
| 437 | 20240402 | 115100 | 4059772600 | 44700 | 44700 | 44700 | 44650 | 264 |
| 438 | 20240402 | 115000 | 4047972500 | 44700 | 44700 | 44700 | 44650 | 93 |
| 439 | 20240402 | 114900 | 4043815450 | 44750 | 44700 | 44750 | 44700 | 52 |
| 440 | 20240402 | 114800 | 4041489300 | 44750 | 44700 | 44750 | 44650 | 576 |
| 441 | 20240402 | 114700 | 4015732450 | 44700 | 44650 | 44700 | 44650 | 114 |
| 442 | 20240402 | 114600 | 4010640500 | 44650 | 44650 | 44700 | 44650 | 43 |
| 443 | 20240402 | 114500 | 4008718800 | 44650 | 44700 | 44700 | 44650 | 153 |
| 444 | 20240402 | 114400 | 4001885600 | 44700 | 44700 | 44700 | 44650 | 75 |
| 445 | 20240402 | 114300 | 3998533600 | 44700 | 44600 | 44700 | 44500 | 49 |
| 446 | 20240402 | 114200 | 3996346500 | 44600 | 44550 | 44600 | 44500 | 141 |
| 447 | 20240402 | 114100 | 3990065450 | 44550 | 44550 | 44550 | 44550 | 109 |
| 448 | 20240402 | 114000 | 3985209500 | 44600 | 44550 | 44600 | 44550 | 36 |
| 449 | 20240402 | 113900 | 3983603950 | 44550 | 44650 | 44650 | 44550 | 88 |
| 450 | 20240402 | 113800 | 3979679450 | 44600 | 44600 | 44650 | 44600 | 72 |
| 451 | 20240402 | 113700 | 3976466500 | 44600 | 44600 | 44650 | 44600 | 111 |
| 452 | 20240402 | 113600 | 3971514150 | 44650 | 44650 | 44700 | 44650 | 575 |
| 453 | 20240402 | 113500 | 3945837150 | 44700 | 44650 | 44700 | 44650 | 120 |
| 454 | 20240402 | 113400 | 3940474900 | 44700 | 44700 | 44750 | 44650 | 111 |
| 455 | 20240402 | 113300 | 3935511450 | 44750 | 44750 | 44750 | 44700 | 94 |
| 456 | 20240402 | 113200 | 3931307700 | 44650 | 44650 | 44700 | 44650 | 137 |
| 457 | 20240402 | 113100 | 3925185850 | 44700 | 44700 | 44700 | 44700 | 121 |
| 458 | 20240402 | 113000 | 3919777150 | 44650 | 44650 | 44700 | 44650 | 103 |
| 459 | 20240402 | 112900 | 3915174450 | 44700 | 44650 | 44700 | 44650 | 43 |
| 460 | 20240402 | 112800 | 3913252700 | 44650 | 44600 | 44650 | 44600 | 73 |
| 461 | 20240402 | 112700 | 3909993350 | 44600 | 44750 | 44750 | 44600 | 86 |
| 462 | 20240402 | 112600 | 3906148800 | 44750 | 44550 | 44750 | 44550 | 325 |
| 463 | 20240402 | 112500 | 3891640500 | 44600 | 44500 | 44600 | 44500 | 80 |
| 464 | 20240402 | 112400 | 3888078450 | 44500 | 44500 | 44600 | 44500 | 80 |
| 465 | 20240402 | 112300 | 3884512550 | 44400 | 44500 | 44500 | 44400 | 87 |
| 466 | 20240402 | 112200 | 3880647000 | 44500 | 44650 | 44650 | 44300 | 136 |
| 467 | 20240402 | 112100 | 3874600500 | 44650 | 44400 | 44650 | 44400 | 493 |
| 468 | 20240402 | 112000 | 3852682750 | 44450 | 44350 | 44450 | 44250 | 73 |
| 469 | 20240402 | 111900 | 3849442700 | 44350 | 44250 | 44350 | 44250 | 139 |
| 470 | 20240402 | 111800 | 3843278600 | 44200 | 44300 | 44350 | 44200 | 874 |
| 471 | 20240402 | 111700 | 3804617150 | 44250 | 44400 | 44400 | 44250 | 1055 |
| 472 | 20240402 | 111600 | 3757802500 | 44450 | 44400 | 44450 | 44400 | 284 |
| 473 | 20240402 | 111500 | 3745189550 | 44450 | 44550 | 44550 | 44450 | 1132 |
| 474 | 20240402 | 111400 | 3694867550 | 44500 | 44600 | 44600 | 44500 | 364 |
| 475 | 20240402 | 111300 | 3678662600 | 44600 | 44650 | 44650 | 44600 | 106 |
| 476 | 20240402 | 111200 | 3673933450 | 44650 | 44700 | 44700 | 44600 | 259 |
| 477 | 20240402 | 111100 | 3662379600 | 44700 | 44700 | 44700 | 44550 | 206 |
| 478 | 20240402 | 111000 | 3653193150 | 44700 | 44550 | 44750 | 44550 | 382 |
| 479 | 20240402 | 110900 | 3636166050 | 44550 | 44600 | 44650 | 44550 | 332 |
| 480 | 20240402 | 110800 | 3621365700 | 44600 | 44650 | 44650 | 44600 | 301 |
| 481 | 20240402 | 110700 | 3607939100 | 44650 | 44600 | 44700 | 44600 | 45 |
| 482 | 20240402 | 110600 | 3605928300 | 44600 | 44650 | 44700 | 44600 | 190 |
| 483 | 20240402 | 110500 | 3597447550 | 44650 | 44600 | 44700 | 44500 | 229 |
| 484 | 20240402 | 110400 | 3587231700 | 44600 | 44550 | 44600 | 44500 | 290 |
| 485 | 20240402 | 110300 | 3574312800 | 44500 | 44500 | 44550 | 44500 | 41 |
| 486 | 20240402 | 110200 | 3572486550 | 44550 | 44500 | 44550 | 44500 | 95 |
| 487 | 20240402 | 110100 | 3568257250 | 44500 | 44500 | 44550 | 44500 | 53 |
| 488 | 20240402 | 110000 | 3565897000 | 44550 | 44500 | 44550 | 44500 | 109 |
| 489 | 20240402 | 105900 | 3561044600 | 44550 | 44550 | 44550 | 44500 | 77 |
| 490 | 20240402 | 105800 | 3557614950 | 44600 | 44500 | 44600 | 44500 | 269 |
| 491 | 20240402 | 105700 | 3545633900 | 44500 | 44500 | 44550 | 44450 | 344 |
| 492 | 20240402 | 105600 | 3530324200 | 44550 | 44550 | 44600 | 44550 | 56 |
| 493 | 20240402 | 105500 | 3527828150 | 44550 | 44550 | 44550 | 44450 | 306 |
| 494 | 20240402 | 105400 | 3514198950 | 44600 | 44600 | 44600 | 44600 | 155 |
| 495 | 20240402 | 105300 | 3507285950 | 44600 | 44450 | 44600 | 44450 | 165 |
| 496 | 20240402 | 105200 | 3499945250 | 44450 | 44550 | 44600 | 44450 | 333 |
| 497 | 20240402 | 105100 | 3485127900 | 44500 | 44550 | 44600 | 44500 | 126 |
| 498 | 20240402 | 105000 | 3479515000 | 44550 | 44550 | 44550 | 44500 | 261 |
| 499 | 20240402 | 104900 | 3467888950 | 44500 | 44500 | 44550 | 44500 | 66 |
| 500 | 20240402 | 104800 | 3464950100 | 44500 | 44500 | 44550 | 44500 | 135 |
| 501 | 20240402 | 104700 | 3458939850 | 44500 | 44550 | 44550 | 44500 | 65 |
| 502 | 20240402 | 104600 | 3456045600 | 44500 | 44550 | 44550 | 44500 | 36 |
| 503 | 20240402 | 104500 | 3454442500 | 44550 | 44500 | 44550 | 44500 | 64 |
| 504 | 20240402 | 104400 | 3451592300 | 44600 | 44600 | 44600 | 44550 | 40 |
| 505 | 20240402 | 104300 | 3449808400 | 44600 | 44450 | 44650 | 44450 | 434 |
| 506 | 20240402 | 104200 | 3430485400 | 44450 | 44500 | 44500 | 44450 | 226 |
| 507 | 20240402 | 104100 | 3420432250 | 44500 | 44450 | 44500 | 44450 | 68 |
| 508 | 20240402 | 104000 | 3417407800 | 44450 | 44500 | 44550 | 44450 | 268 |
| 509 | 20240402 | 103900 | 3405482400 | 44500 | 44500 | 44550 | 44500 | 509 |
| 510 | 20240402 | 103800 | 3382829850 | 44550 | 44600 | 44600 | 44550 | 128 |
| 511 | 20240402 | 103700 | 3377124500 | 44600 | 44600 | 44650 | 44600 | 60 |
| 512 | 20240402 | 103600 | 3374448000 | 44600 | 44600 | 44600 | 44550 | 26 |
| 513 | 20240402 | 103500 | 3373288450 | 44600 | 44550 | 44600 | 44550 | 108 |
| 514 | 20240402 | 103400 | 3368471700 | 44500 | 44650 | 44650 | 44500 | 578 |
| 515 | 20240402 | 103300 | 3342717950 | 44650 | 44650 | 44700 | 44650 | 2404 |
| 516 | 20240402 | 103200 | 3235370650 | 44700 | 44700 | 44800 | 44650 | 280 |
| 517 | 20240402 | 103100 | 3222857950 | 44700 | 44650 | 44700 | 44650 | 126 |
| 518 | 20240402 | 103000 | 3217229550 | 44700 | 44650 | 44800 | 44650 | 191 |
| 519 | 20240402 | 102900 | 3208693650 | 44650 | 44750 | 44800 | 44650 | 1154 |
| 520 | 20240402 | 102800 | 3157112800 | 44750 | 44800 | 44850 | 44700 | 259 |
| 521 | 20240402 | 102700 | 3145523500 | 44750 | 44800 | 44850 | 44750 | 144 |
| 522 | 20240402 | 102600 | 3139075350 | 44850 | 44850 | 44850 | 44800 | 103 |
| 523 | 20240402 | 102500 | 3134456250 | 44800 | 44850 | 44850 | 44750 | 174 |
| 524 | 20240402 | 102400 | 3126654100 | 44850 | 44800 | 44850 | 44750 | 74 |
| 525 | 20240402 | 102300 | 3123337900 | 44850 | 44850 | 44900 | 44850 | 67 |
| 526 | 20240402 | 102200 | 3120331650 | 44850 | 44700 | 44850 | 44700 | 247 |
| 527 | 20240402 | 102100 | 3109276900 | 44750 | 44850 | 44900 | 44750 | 264 |
| 528 | 20240402 | 102000 | 3097447500 | 44900 | 44800 | 44900 | 44800 | 58 |
| 529 | 20240402 | 101900 | 3094847400 | 44800 | 44900 | 44900 | 44800 | 42 |
| 530 | 20240402 | 101800 | 3092962050 | 44900 | 44750 | 44900 | 44700 | 117 |
| 531 | 20240402 | 101700 | 3087725300 | 44750 | 44700 | 44900 | 44700 | 235 |
| 532 | 20240402 | 101600 | 3077205250 | 44750 | 44750 | 44750 | 44750 | 68 |
| 533 | 20240402 | 101500 | 3074162250 | 44800 | 44800 | 44850 | 44750 | 770 |
| 534 | 20240402 | 101400 | 3039677350 | 44800 | 44800 | 44900 | 44800 | 546 |
| 535 | 20240402 | 101300 | 3015214850 | 44800 | 44750 | 44800 | 44750 | 279 |
| 536 | 20240402 | 101200 | 3002724950 | 44800 | 44850 | 44850 | 44700 | 433 |
| 537 | 20240402 | 101100 | 2983343300 | 44800 | 44750 | 44800 | 44700 | 449 |
| 538 | 20240402 | 101000 | 2963234600 | 44700 | 44550 | 44700 | 44450 | 164 |
| 539 | 20240402 | 100900 | 2955933800 | 44500 | 44550 | 44550 | 44450 | 989 |
| 540 | 20240402 | 100800 | 2911924400 | 44550 | 44700 | 44700 | 44550 | 885 |
| 541 | 20240402 | 100700 | 2872450500 | 44650 | 45000 | 45000 | 44650 | 1425 |
| 542 | 20240402 | 100600 | 2808545250 | 45000 | 45150 | 45150 | 45000 | 3340 |
| 543 | 20240402 | 100500 | 2657956200 | 45150 | 45250 | 45250 | 45100 | 1818 |
| 544 | 20240402 | 100400 | 2575836150 | 45250 | 45250 | 45250 | 45200 | 458 |
| 545 | 20240402 | 100300 | 2555127050 | 45250 | 45250 | 45250 | 45200 | 409 |
| 546 | 20240402 | 100200 | 2536631050 | 45250 | 45150 | 45250 | 45150 | 361 |
| 547 | 20240402 | 100100 | 2520317900 | 45150 | 45200 | 45200 | 45150 | 174 |
| 548 | 20240402 | 100000 | 2512459400 | 45150 | 45050 | 45200 | 45050 | 763 |
| 549 | 20240402 | 095900 | 2478028850 | 45050 | 45050 | 45050 | 45000 | 162 |
| 550 | 20240402 | 095800 | 2470734400 | 45000 | 45000 | 45050 | 45000 | 322 |
| 551 | 20240402 | 095700 | 2456238200 | 45050 | 45050 | 45050 | 45000 | 444 |
| 552 | 20240402 | 095600 | 2436238500 | 45000 | 45050 | 45050 | 45000 | 116 |
| 553 | 20240402 | 095500 | 2431015250 | 45050 | 45050 | 45050 | 45000 | 379 |
| 554 | 20240402 | 095400 | 2413949100 | 45000 | 45000 | 45050 | 45000 | 470 |
| 555 | 20240402 | 095300 | 2392790050 | 45050 | 45050 | 45050 | 45000 | 427 |
| 556 | 20240402 | 095200 | 2373558100 | 45050 | 45100 | 45100 | 45050 | 368 |
| 557 | 20240402 | 095100 | 2356973050 | 45100 | 45050 | 45150 | 45050 | 998 |
| 558 | 20240402 | 095000 | 2311951100 | 45050 | 44950 | 45050 | 44950 | 508 |
| 559 | 20240402 | 094900 | 2289087750 | 44950 | 44950 | 44950 | 44900 | 426 |
| 560 | 20240402 | 094800 | 2269944950 | 44950 | 45000 | 45050 | 44900 | 1480 |
| 561 | 20240402 | 094700 | 2203351450 | 45000 | 44850 | 45050 | 44850 | 769 |
| 562 | 20240402 | 094600 | 2168781250 | 44850 | 44750 | 44850 | 44750 | 1711 |
| 563 | 20240402 | 094500 | 2092129300 | 44700 | 44600 | 44750 | 44550 | 1466 |
| 564 | 20240402 | 094400 | 2026678300 | 44600 | 44500 | 44600 | 44500 | 680 |
| 565 | 20240402 | 094300 | 1996369350 | 44500 | 44400 | 44500 | 44400 | 598 |
| 566 | 20240402 | 094200 | 1969775100 | 44400 | 44450 | 44450 | 44400 | 738 |
| 567 | 20240402 | 094100 | 1937002350 | 44450 | 44350 | 44450 | 44350 | 502 |
| 568 | 20240402 | 094000 | 1914706350 | 44350 | 44300 | 44350 | 44300 | 132 |
| 569 | 20240402 | 093900 | 1908853000 | 44300 | 44350 | 44350 | 44300 | 521 |
| 570 | 20240402 | 093800 | 1885761550 | 44350 | 44350 | 44350 | 44250 | 405 |
| 571 | 20240402 | 093700 | 1867808250 | 44350 | 44300 | 44350 | 44300 | 568 |
| 572 | 20240402 | 093600 | 1842620150 | 44300 | 44350 | 44350 | 44250 | 481 |
| 573 | 20240402 | 093500 | 1821307350 | 44350 | 44350 | 44350 | 44300 | 706 |
| 574 | 20240402 | 093400 | 1790009400 | 44350 | 44250 | 44350 | 44150 | 851 |
| 575 | 20240402 | 093300 | 1752370800 | 44250 | 44250 | 44300 | 44200 | 200 |
| 576 | 20240402 | 093200 | 1743517750 | 44250 | 44300 | 44350 | 44250 | 161 |
| 577 | 20240402 | 093100 | 1736384400 | 44300 | 44350 | 44350 | 44250 | 1071 |
| 578 | 20240402 | 093000 | 1688909300 | 44300 | 44400 | 44400 | 44300 | 316 |
| 579 | 20240402 | 092900 | 1674899750 | 44400 | 44300 | 44400 | 44300 | 317 |
| 580 | 20240402 | 092800 | 1660829000 | 44300 | 44200 | 44400 | 44200 | 492 |
| 581 | 20240402 | 092700 | 1639058050 | 44200 | 44350 | 44400 | 44200 | 490 |
| 582 | 20240402 | 092600 | 1617343550 | 44300 | 44550 | 44700 | 44300 | 2640 |
| 583 | 20240402 | 092500 | 1499784500 | 44550 | 44350 | 44550 | 44300 | 1444 |
| 584 | 20240402 | 092400 | 1435601500 | 44300 | 43850 | 44300 | 43850 | 894 |
| 585 | 20240402 | 092300 | 1396227900 | 43850 | 43950 | 43950 | 43800 | 849 |
| 586 | 20240402 | 092200 | 1358996750 | 43950 | 43600 | 43950 | 43550 | 3489 |
| 587 | 20240402 | 092100 | 1206314500 | 43600 | 43600 | 43600 | 43600 | 167 |
| 588 | 20240402 | 092000 | 1199033300 | 43600 | 43650 | 43700 | 43550 | 115 |
| 589 | 20240402 | 091900 | 1194019750 | 43700 | 43400 | 43700 | 43400 | 1305 |
| 590 | 20240402 | 091800 | 1137237650 | 43350 | 43450 | 43500 | 43350 | 657 |
| 591 | 20240402 | 091700 | 1108716000 | 43500 | 43550 | 43550 | 43450 | 419 |
| 592 | 20240402 | 091600 | 1090498700 | 43550 | 43650 | 43700 | 43550 | 846 |
| 593 | 20240402 | 091500 | 1053609750 | 43650 | 43700 | 43750 | 43650 | 369 |
| 594 | 20240402 | 091400 | 1037490150 | 43750 | 43650 | 43800 | 43500 | 1110 |
| 595 | 20240402 | 091300 | 989001450 | 43650 | 43100 | 43650 | 43100 | 2082 |
| 596 | 20240402 | 091200 | 898904550 | 43100 | 43150 | 43150 | 42550 | 4891 |
| 597 | 20240402 | 091100 | 688935500 | 43150 | 43400 | 43450 | 42950 | 3588 |
| 598 | 20240402 | 091000 | 534209050 | 43450 | 43500 | 43550 | 43400 | 933 |
| 599 | 20240402 | 090900 | 493615100 | 43550 | 43800 | 43800 | 43500 | 1703 |
| 600 | 20240402 | 090800 | 419376750 | 43800 | 43900 | 43950 | 43750 | 567 |
| 601 | 20240402 | 090700 | 394550150 | 43900 | 44100 | 44100 | 43800 | 1491 |
| 602 | 20240402 | 090600 | 329027300 | 44150 | 44250 | 44250 | 44150 | 421 |
| 603 | 20240402 | 090500 | 310415650 | 44250 | 44100 | 44350 | 44100 | 107 |
| 604 | 20240402 | 090400 | 305687350 | 44150 | 44250 | 44250 | 44100 | 628 |
| 605 | 20240402 | 090300 | 277944750 | 44400 | 44550 | 44600 | 44400 | 2376 |
| 606 | 20240402 | 090200 | 172260950 | 44550 | 44450 | 44650 | 44450 | 1082 |
| 607 | 20240402 | 090100 | 124076400 | 44450 | 44350 | 44500 | 44250 | 752 |
| 608 | 20240402 | 090000 | 90761300 | 44350 | 44500 | 44500 | 44000 | 2046 |