35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 192900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 40958 |
| 3 | 20240403 | 192800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240403 | 192700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240403 | 192600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240403 | 192500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240403 | 192400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240403 | 192300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240403 | 192200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240403 | 192100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240403 | 192000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240403 | 191900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240403 | 191800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240403 | 191700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240403 | 191600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240403 | 191500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240403 | 191400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240403 | 191300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240403 | 191200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240403 | 191100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240403 | 191000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240403 | 190900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240403 | 190800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240403 | 190700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240403 | 190600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240403 | 190500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240403 | 190400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240403 | 190300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240403 | 190200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240403 | 190100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240403 | 190000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240403 | 185900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 40958 |
| 33 | 20240403 | 185800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240403 | 185700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240403 | 185600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240403 | 185500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240403 | 185400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240403 | 185300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240403 | 185200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240403 | 185100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240403 | 185000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240403 | 184900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240403 | 184800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240403 | 184700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240403 | 184600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240403 | 184500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240403 | 184400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240403 | 184300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240403 | 184200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240403 | 184100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240403 | 184000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240403 | 183900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240403 | 183800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240403 | 183700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240403 | 183600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240403 | 183500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240403 | 183400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240403 | 183300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240403 | 183200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240403 | 183100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240403 | 183000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240403 | 182900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 40958 |
| 63 | 20240403 | 182800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240403 | 182700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240403 | 182600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240403 | 182500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240403 | 182400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240403 | 182300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240403 | 182200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240403 | 182100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240403 | 182000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240403 | 181900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240403 | 181800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240403 | 181700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240403 | 181600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240403 | 181500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240403 | 181400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240403 | 181300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240403 | 181200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240403 | 181100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240403 | 181000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240403 | 180900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240403 | 180800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240403 | 180700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240403 | 180600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240403 | 180500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240403 | 180400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240403 | 180300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240403 | 180200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240403 | 180100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240403 | 180000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240403 | 175900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 40958 |
| 93 | 20240403 | 175800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240403 | 175700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240403 | 175600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240403 | 175500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240403 | 175400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240403 | 175300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240403 | 175200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240403 | 175100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240403 | 175000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240403 | 174900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240403 | 174800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240403 | 174700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240403 | 174600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240403 | 174500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240403 | 174400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240403 | 174300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240403 | 174200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240403 | 174100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240403 | 174000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240403 | 173900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240403 | 173800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240403 | 173700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240403 | 173600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240403 | 173500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240403 | 173400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240403 | 173300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240403 | 173200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240403 | 173100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240403 | 173000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240403 | 172900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 40958 |
| 123 | 20240403 | 172800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240403 | 172700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240403 | 172600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240403 | 172500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240403 | 172400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240403 | 172300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240403 | 172200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240403 | 172100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240403 | 172000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240403 | 171900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240403 | 171800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240403 | 171700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240403 | 171600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240403 | 171500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240403 | 171400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240403 | 171300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240403 | 171200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240403 | 171100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240403 | 171000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240403 | 170900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240403 | 170800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240403 | 170700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240403 | 170600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240403 | 170500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240403 | 170400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240403 | 170300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240403 | 170200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240403 | 170100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240403 | 170000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240403 | 165900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 40958 |
| 153 | 20240403 | 165800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240403 | 165700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240403 | 165600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240403 | 165500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240403 | 165400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240403 | 165300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240403 | 165200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240403 | 165100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240403 | 165000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240403 | 164900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240403 | 164800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240403 | 164700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240403 | 164600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240403 | 164500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240403 | 164400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240403 | 164300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240403 | 164200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240403 | 164100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240403 | 164000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240403 | 163900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240403 | 163800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240403 | 163700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240403 | 163600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240403 | 163500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240403 | 163400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240403 | 163300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240403 | 163200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240403 | 163100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240403 | 163000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240403 | 162900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 40958 |
| 183 | 20240403 | 162800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240403 | 162700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240403 | 162600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240403 | 162500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240403 | 162400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240403 | 162300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240403 | 162200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240403 | 162100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240403 | 162000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240403 | 161900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240403 | 161800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240403 | 161700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240403 | 161600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240403 | 161500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240403 | 161400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240403 | 161300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240403 | 161200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240403 | 161100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240403 | 161000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240403 | 160900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240403 | 160800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240403 | 160700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240403 | 160600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240403 | 160500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240403 | 160400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240403 | 160300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20240403 | 160200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20240403 | 160100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20240403 | 160000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20240403 | 155900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 40958 |
| 213 | 20240403 | 155800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20240403 | 155700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20240403 | 155600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20240403 | 155500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20240403 | 155400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20240403 | 155300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20240403 | 155200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20240403 | 155100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20240403 | 155000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20240403 | 154900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20240403 | 154800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20240403 | 154700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20240403 | 154600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20240403 | 154500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20240403 | 154400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20240403 | 154300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20240403 | 154200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20240403 | 154100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20240403 | 154000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20240403 | 153900 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20240403 | 153800 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20240403 | 153700 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20240403 | 153600 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20240403 | 153500 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20240403 | 153400 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20240403 | 153300 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20240403 | 153200 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20240403 | 153100 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20240403 | 153000 | 120777176400 | 38000 | 38000 | 38000 | 38000 | 40958 |
| 242 | 20240403 | 152900 | 119220772400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 243 | 20240403 | 152800 | 119220772400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20240403 | 152700 | 119220772400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20240403 | 152600 | 119220772400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20240403 | 152500 | 119220772400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20240403 | 152400 | 119220772400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20240403 | 152300 | 119220772400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20240403 | 152200 | 119220772400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20240403 | 152100 | 119220772400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20240403 | 152000 | 119220772400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20240403 | 151900 | 119220772400 | 38000 | 37950 | 38000 | 37950 | 8805 |
| 253 | 20240403 | 151800 | 118886327350 | 37950 | 38000 | 38000 | 37950 | 3541 |
| 254 | 20240403 | 151700 | 118751829650 | 37950 | 37950 | 38000 | 37950 | 5113 |
| 255 | 20240403 | 151600 | 118557638350 | 37950 | 38000 | 38050 | 37950 | 5638 |
| 256 | 20240403 | 151500 | 118343364950 | 38050 | 38000 | 38050 | 38000 | 8659 |
| 257 | 20240403 | 151400 | 118014207300 | 38050 | 38050 | 38050 | 38000 | 4538 |
| 258 | 20240403 | 151300 | 117841630300 | 38050 | 38050 | 38050 | 38000 | 6767 |
| 259 | 20240403 | 151200 | 117584323700 | 38050 | 37950 | 38050 | 37950 | 14747 |
| 260 | 20240403 | 151100 | 117023618050 | 38000 | 38000 | 38000 | 37950 | 4391 |
| 261 | 20240403 | 151000 | 116856883650 | 38000 | 38000 | 38000 | 37950 | 3824 |
| 262 | 20240403 | 150900 | 116711656050 | 37950 | 37900 | 38000 | 37900 | 4157 |
| 263 | 20240403 | 150800 | 116553882900 | 37950 | 37900 | 37950 | 37900 | 3682 |
| 264 | 20240403 | 150700 | 116414225150 | 37950 | 37900 | 37950 | 37900 | 3803 |
| 265 | 20240403 | 150600 | 116269993600 | 37950 | 37750 | 37950 | 37750 | 10310 |
| 266 | 20240403 | 150500 | 115879722600 | 37750 | 37800 | 37800 | 37750 | 4650 |
| 267 | 20240403 | 150400 | 115704101550 | 37800 | 37800 | 37800 | 37750 | 3643 |
| 268 | 20240403 | 150300 | 115566410450 | 37800 | 37800 | 37850 | 37800 | 2752 |
| 269 | 20240403 | 150200 | 115462351500 | 37800 | 37800 | 37850 | 37800 | 1928 |
| 270 | 20240403 | 150100 | 115389455050 | 37800 | 37850 | 37900 | 37800 | 2808 |
| 271 | 20240403 | 150000 | 115283107150 | 37850 | 37850 | 37900 | 37800 | 3819 |
| 272 | 20240403 | 145900 | 115138560900 | 37850 | 37900 | 37900 | 37850 | 1827 |
| 273 | 20240403 | 145800 | 115069402000 | 37850 | 37800 | 37900 | 37800 | 3794 |
| 274 | 20240403 | 145700 | 114925915000 | 37800 | 37850 | 37900 | 37800 | 3125 |
| 275 | 20240403 | 145600 | 114807635000 | 37900 | 37850 | 37900 | 37850 | 2734 |
| 276 | 20240403 | 145500 | 114704096950 | 37850 | 37800 | 37900 | 37800 | 6129 |
| 277 | 20240403 | 145400 | 114472049450 | 37800 | 37800 | 37850 | 37800 | 14859 |
| 278 | 20240403 | 145300 | 113910368100 | 37800 | 37850 | 37900 | 37800 | 5694 |
| 279 | 20240403 | 145200 | 113694936050 | 37850 | 37850 | 37900 | 37850 | 2154 |
| 280 | 20240403 | 145100 | 113613384850 | 37850 | 37850 | 37900 | 37850 | 1342 |
| 281 | 20240403 | 145000 | 113562576700 | 37850 | 37850 | 37900 | 37850 | 2188 |
| 282 | 20240403 | 144900 | 113479744000 | 37850 | 37850 | 37900 | 37850 | 1417 |
| 283 | 20240403 | 144800 | 113426102850 | 37850 | 37850 | 37900 | 37850 | 1354 |
| 284 | 20240403 | 144700 | 113374849900 | 37850 | 37850 | 37900 | 37850 | 1183 |
| 285 | 20240403 | 144600 | 113330071400 | 37850 | 37850 | 37900 | 37850 | 5971 |
| 286 | 20240403 | 144500 | 113104050050 | 37900 | 37900 | 37950 | 37850 | 2313 |
| 287 | 20240403 | 144400 | 113016375600 | 37900 | 37950 | 37950 | 37850 | 1971 |
| 288 | 20240403 | 144300 | 112941671600 | 37950 | 37900 | 37950 | 37850 | 2795 |
| 289 | 20240403 | 144200 | 112835818650 | 37850 | 37850 | 37900 | 37800 | 2712 |
| 290 | 20240403 | 144100 | 112733159750 | 37900 | 37900 | 37900 | 37850 | 5783 |
| 291 | 20240403 | 144000 | 112514206650 | 37900 | 37900 | 37950 | 37900 | 2998 |
| 292 | 20240403 | 143900 | 112400576700 | 37900 | 38000 | 38000 | 37900 | 3676 |
| 293 | 20240403 | 143800 | 112261069450 | 38000 | 38050 | 38050 | 37950 | 3103 |
| 294 | 20240403 | 143700 | 112143157650 | 38000 | 38000 | 38050 | 38000 | 1524 |
| 295 | 20240403 | 143600 | 112085230850 | 38000 | 38000 | 38050 | 38000 | 1792 |
| 296 | 20240403 | 143500 | 112017132350 | 38000 | 38000 | 38050 | 38000 | 1775 |
| 297 | 20240403 | 143400 | 111949673350 | 38000 | 38000 | 38050 | 38000 | 2709 |
| 298 | 20240403 | 143300 | 111846632900 | 38050 | 38000 | 38050 | 38000 | 2943 |
| 299 | 20240403 | 143200 | 111734751250 | 38050 | 38000 | 38050 | 38000 | 2627 |
| 300 | 20240403 | 143100 | 111634913000 | 38000 | 38100 | 38100 | 38000 | 3707 |
| 301 | 20240403 | 143000 | 111493879200 | 38050 | 38050 | 38100 | 38050 | 1593 |
| 302 | 20240403 | 142900 | 111433219500 | 38050 | 38100 | 38100 | 38050 | 4730 |
| 303 | 20240403 | 142800 | 111253130650 | 38050 | 38100 | 38100 | 38050 | 1692 |
| 304 | 20240403 | 142700 | 111188692500 | 38050 | 38050 | 38100 | 38050 | 3225 |
| 305 | 20240403 | 142600 | 111065846950 | 38050 | 38100 | 38100 | 38050 | 901 |
| 306 | 20240403 | 142500 | 111031536450 | 38050 | 38050 | 38100 | 38050 | 1182 |
| 307 | 20240403 | 142400 | 110986547450 | 38050 | 38000 | 38100 | 38000 | 3512 |
| 308 | 20240403 | 142300 | 110852965000 | 38050 | 38050 | 38050 | 38000 | 1822 |
| 309 | 20240403 | 142200 | 110783673300 | 38050 | 38000 | 38050 | 37950 | 3127 |
| 310 | 20240403 | 142100 | 110664846300 | 38000 | 38000 | 38000 | 37950 | 1429 |
| 311 | 20240403 | 142000 | 110610593950 | 38000 | 38000 | 38000 | 37950 | 892 |
| 312 | 20240403 | 141900 | 110576710000 | 37950 | 37950 | 38000 | 37900 | 3008 |
| 313 | 20240403 | 141800 | 110462572500 | 37950 | 38000 | 38000 | 37900 | 6311 |
| 314 | 20240403 | 141700 | 110223077650 | 37950 | 37950 | 38000 | 37950 | 1586 |
| 315 | 20240403 | 141600 | 110162870500 | 37950 | 38000 | 38000 | 37950 | 1016 |
| 316 | 20240403 | 141500 | 110124290150 | 38000 | 37950 | 38000 | 37900 | 3337 |
| 317 | 20240403 | 141400 | 109997650800 | 37950 | 37950 | 38000 | 37950 | 2440 |
| 318 | 20240403 | 141300 | 109905047700 | 37950 | 38000 | 38000 | 37950 | 912 |
| 319 | 20240403 | 141200 | 109870423300 | 38000 | 37950 | 38000 | 37950 | 3467 |
| 320 | 20240403 | 141100 | 109738841450 | 37950 | 37950 | 38000 | 37950 | 1020 |
| 321 | 20240403 | 141000 | 109700128200 | 37950 | 37950 | 38000 | 37950 | 1223 |
| 322 | 20240403 | 140900 | 109653681050 | 37950 | 38000 | 38050 | 37950 | 3790 |
| 323 | 20240403 | 140800 | 109509683550 | 38000 | 38000 | 38050 | 38000 | 3186 |
| 324 | 20240403 | 140700 | 109388603200 | 38050 | 38000 | 38050 | 38000 | 2290 |
| 325 | 20240403 | 140600 | 109301560500 | 38000 | 38050 | 38050 | 38000 | 1464 |
| 326 | 20240403 | 140500 | 109245906300 | 38050 | 38000 | 38050 | 37950 | 1965 |
| 327 | 20240403 | 140400 | 109171240950 | 37950 | 37950 | 38000 | 37900 | 2436 |
| 328 | 20240403 | 140300 | 109078799800 | 37950 | 37900 | 37950 | 37900 | 1964 |
| 329 | 20240403 | 140200 | 109004321150 | 37900 | 37900 | 37950 | 37900 | 1301 |
| 330 | 20240403 | 140100 | 108955003600 | 37900 | 37950 | 38000 | 37900 | 2836 |
| 331 | 20240403 | 140000 | 108847426700 | 38000 | 37950 | 38000 | 37950 | 3581 |
| 332 | 20240403 | 135900 | 108711495550 | 38000 | 37950 | 38000 | 37950 | 2621 |
| 333 | 20240403 | 135800 | 108612005250 | 37950 | 37950 | 38000 | 37950 | 3277 |
| 334 | 20240403 | 135700 | 108487615950 | 38000 | 38000 | 38000 | 37950 | 2926 |
| 335 | 20240403 | 135600 | 108376533900 | 38000 | 38000 | 38000 | 37950 | 3290 |
| 336 | 20240403 | 135500 | 108251657000 | 37950 | 37950 | 38000 | 37950 | 2397 |
| 337 | 20240403 | 135400 | 108160622950 | 38000 | 38050 | 38050 | 37950 | 9020 |
| 338 | 20240403 | 135300 | 107817871650 | 38000 | 38000 | 38050 | 38000 | 2630 |
| 339 | 20240403 | 135200 | 107717861500 | 38000 | 38050 | 38050 | 38000 | 1711 |
| 340 | 20240403 | 135100 | 107652819200 | 38000 | 38050 | 38050 | 38000 | 2181 |
| 341 | 20240403 | 135000 | 107569911200 | 38050 | 38000 | 38050 | 38000 | 2867 |
| 342 | 20240403 | 134900 | 107460944550 | 38000 | 38050 | 38050 | 38000 | 1879 |
| 343 | 20240403 | 134800 | 107389517050 | 38000 | 38050 | 38100 | 38000 | 7974 |
| 344 | 20240403 | 134700 | 107086150450 | 38050 | 38100 | 38150 | 38050 | 3329 |
| 345 | 20240403 | 134600 | 106959387950 | 38100 | 38100 | 38150 | 38050 | 2249 |
| 346 | 20240403 | 134500 | 106873692100 | 38100 | 38100 | 38150 | 38050 | 4198 |
| 347 | 20240403 | 134400 | 106713767350 | 38100 | 38100 | 38150 | 38050 | 3534 |
| 348 | 20240403 | 134300 | 106579146150 | 38100 | 38100 | 38150 | 38100 | 2976 |
| 349 | 20240403 | 134200 | 106465741100 | 38150 | 38150 | 38150 | 38100 | 1824 |
| 350 | 20240403 | 134100 | 106396241550 | 38150 | 38100 | 38150 | 38100 | 1834 |
| 351 | 20240403 | 134000 | 106326335850 | 38150 | 38100 | 38150 | 38100 | 843 |
| 352 | 20240403 | 133900 | 106294213400 | 38100 | 38050 | 38150 | 38050 | 909 |
| 353 | 20240403 | 133800 | 106259581200 | 38050 | 38100 | 38100 | 38050 | 3108 |
| 354 | 20240403 | 133700 | 106141234700 | 38100 | 38050 | 38100 | 38050 | 867 |
| 355 | 20240403 | 133600 | 106108210900 | 38100 | 38100 | 38100 | 38050 | 380 |
| 356 | 20240403 | 133500 | 106093742000 | 38100 | 38150 | 38150 | 38100 | 3831 |
| 357 | 20240403 | 133400 | 105947771000 | 38150 | 38100 | 38150 | 38100 | 926 |
| 358 | 20240403 | 133300 | 105912482950 | 38100 | 38150 | 38150 | 38050 | 1683 |
| 359 | 20240403 | 133200 | 105848350950 | 38150 | 38150 | 38150 | 38050 | 6284 |
| 360 | 20240403 | 133100 | 105608776350 | 38100 | 38100 | 38150 | 38100 | 1478 |
| 361 | 20240403 | 133000 | 105552455800 | 38050 | 38200 | 38250 | 38050 | 8502 |
| 362 | 20240403 | 132900 | 105228230100 | 38200 | 38250 | 38250 | 38200 | 1611 |
| 363 | 20240403 | 132800 | 105166681950 | 38200 | 38200 | 38250 | 38150 | 2784 |
| 364 | 20240403 | 132700 | 105060250100 | 38200 | 38150 | 38200 | 38150 | 2933 |
| 365 | 20240403 | 132600 | 104948249650 | 38150 | 38150 | 38200 | 38150 | 2045 |
| 366 | 20240403 | 132500 | 104870199900 | 38200 | 38250 | 38250 | 38150 | 8668 |
| 367 | 20240403 | 132400 | 104539170850 | 38250 | 38250 | 38300 | 38200 | 8667 |
| 368 | 20240403 | 132300 | 104207697950 | 38250 | 38200 | 38250 | 38200 | 4275 |
| 369 | 20240403 | 132200 | 104044187650 | 38200 | 38150 | 38250 | 38150 | 6699 |
| 370 | 20240403 | 132100 | 103788254950 | 38200 | 38200 | 38200 | 38150 | 3001 |
| 371 | 20240403 | 132000 | 103673651800 | 38200 | 38150 | 38200 | 38150 | 880 |
| 372 | 20240403 | 131900 | 103640049850 | 38150 | 38150 | 38200 | 38150 | 2887 |
| 373 | 20240403 | 131800 | 103529885300 | 38200 | 38100 | 38200 | 38100 | 3699 |
| 374 | 20240403 | 131700 | 103388765400 | 38100 | 38150 | 38150 | 38050 | 2891 |
| 375 | 20240403 | 131600 | 103278679400 | 38100 | 38050 | 38150 | 38050 | 2131 |
| 376 | 20240403 | 131500 | 103197502050 | 38050 | 38100 | 38100 | 38050 | 7444 |
| 377 | 20240403 | 131400 | 102914205050 | 38100 | 38050 | 38100 | 38050 | 2028 |
| 378 | 20240403 | 131300 | 102836976200 | 38050 | 38150 | 38150 | 38050 | 3859 |
| 379 | 20240403 | 131200 | 102689965550 | 38150 | 38150 | 38150 | 38100 | 673 |
| 380 | 20240403 | 131100 | 102664303050 | 38150 | 38050 | 38150 | 38050 | 2632 |
| 381 | 20240403 | 131000 | 102564025250 | 38050 | 38150 | 38150 | 38050 | 2716 |
| 382 | 20240403 | 130900 | 102460573350 | 38150 | 38150 | 38150 | 38100 | 4981 |
| 383 | 20240403 | 130800 | 102270680600 | 38150 | 38100 | 38150 | 38100 | 5894 |
| 384 | 20240403 | 130700 | 102045960150 | 38100 | 38150 | 38150 | 38100 | 1372 |
| 385 | 20240403 | 130600 | 101993665750 | 38100 | 38150 | 38150 | 38100 | 1225 |
| 386 | 20240403 | 130500 | 101946961050 | 38150 | 38150 | 38200 | 38100 | 3367 |
| 387 | 20240403 | 130400 | 101818520050 | 38150 | 38150 | 38200 | 38100 | 5126 |
| 388 | 20240403 | 130300 | 101622971050 | 38200 | 38050 | 38200 | 38050 | 12545 |
| 389 | 20240403 | 130200 | 101144566950 | 38050 | 38050 | 38100 | 38050 | 1216 |
| 390 | 20240403 | 130100 | 101098288450 | 38100 | 38050 | 38100 | 38000 | 4373 |
| 391 | 20240403 | 130000 | 100931906000 | 38000 | 38050 | 38050 | 38000 | 2038 |
| 392 | 20240403 | 125900 | 100854388250 | 38050 | 38000 | 38050 | 37950 | 5104 |
| 393 | 20240403 | 125800 | 100660432250 | 38050 | 38000 | 38050 | 38000 | 2453 |
| 394 | 20240403 | 125700 | 100567158500 | 38000 | 38000 | 38050 | 38000 | 8504 |
| 395 | 20240403 | 125600 | 100243930750 | 38050 | 38050 | 38050 | 38000 | 2925 |
| 396 | 20240403 | 125500 | 100132699350 | 38050 | 38050 | 38100 | 38000 | 6745 |
| 397 | 20240403 | 125400 | 99875930450 | 38100 | 38050 | 38100 | 38000 | 8348 |
| 398 | 20240403 | 125300 | 99558333900 | 38000 | 37950 | 38050 | 37950 | 3424 |
| 399 | 20240403 | 125200 | 99428207550 | 37950 | 38000 | 38000 | 37950 | 2737 |
| 400 | 20240403 | 125100 | 99324219150 | 38000 | 38000 | 38050 | 37950 | 7105 |
| 401 | 20240403 | 125000 | 99054281900 | 38000 | 38000 | 38050 | 37950 | 14534 |
| 402 | 20240403 | 124900 | 98501992300 | 38000 | 37950 | 38000 | 37900 | 5732 |
| 403 | 20240403 | 124800 | 98284504250 | 37950 | 37950 | 37950 | 37900 | 9250 |
| 404 | 20240403 | 124700 | 97933472550 | 37950 | 37900 | 37950 | 37900 | 7807 |
| 405 | 20240403 | 124600 | 97637527850 | 37900 | 37900 | 37900 | 37850 | 2441 |
| 406 | 20240403 | 124500 | 97545024650 | 37850 | 37850 | 37900 | 37800 | 1874 |
| 407 | 20240403 | 124400 | 97474111800 | 37800 | 37850 | 37850 | 37800 | 1564 |
| 408 | 20240403 | 124300 | 97414986000 | 37850 | 37850 | 37850 | 37750 | 2588 |
| 409 | 20240403 | 124200 | 97317158400 | 37800 | 37800 | 37850 | 37800 | 1247 |
| 410 | 20240403 | 124100 | 97270002700 | 37850 | 37800 | 37850 | 37800 | 286 |
| 411 | 20240403 | 124000 | 97259182250 | 37800 | 37900 | 37900 | 37800 | 3178 |
| 412 | 20240403 | 123900 | 97138960900 | 37850 | 37850 | 37850 | 37800 | 2096 |
| 413 | 20240403 | 123800 | 97059636100 | 37850 | 37850 | 37850 | 37800 | 1017 |
| 414 | 20240403 | 123700 | 97021149200 | 37800 | 37850 | 37850 | 37800 | 2297 |
| 415 | 20240403 | 123600 | 96934211550 | 37850 | 37800 | 37850 | 37800 | 874 |
| 416 | 20240403 | 123500 | 96901169100 | 37850 | 37800 | 37850 | 37750 | 1731 |
| 417 | 20240403 | 123400 | 96835748700 | 37800 | 37750 | 37800 | 37750 | 1552 |
| 418 | 20240403 | 123300 | 96777136550 | 37800 | 37800 | 37800 | 37750 | 3891 |
| 419 | 20240403 | 123200 | 96630090550 | 37800 | 37850 | 37850 | 37800 | 994 |
| 420 | 20240403 | 123100 | 96592491100 | 37850 | 37850 | 37850 | 37800 | 695 |
| 421 | 20240403 | 123000 | 96566211550 | 37800 | 37800 | 37850 | 37800 | 448 |
| 422 | 20240403 | 122900 | 96549265400 | 37800 | 37800 | 37850 | 37800 | 1095 |
| 423 | 20240403 | 122800 | 96507871400 | 37800 | 37850 | 37850 | 37800 | 1872 |
| 424 | 20240403 | 122700 | 96437065750 | 37850 | 37750 | 37850 | 37750 | 1725 |
| 425 | 20240403 | 122600 | 96371862950 | 37800 | 37800 | 37800 | 37750 | 905 |
| 426 | 20240403 | 122500 | 96337682200 | 37800 | 37850 | 37850 | 37800 | 2712 |
| 427 | 20240403 | 122400 | 96235153150 | 37800 | 37800 | 37850 | 37800 | 1136 |
| 428 | 20240403 | 122300 | 96192165550 | 37850 | 37850 | 37850 | 37800 | 413 |
| 429 | 20240403 | 122200 | 96176540900 | 37850 | 37800 | 37850 | 37750 | 1857 |
| 430 | 20240403 | 122100 | 96106328500 | 37800 | 37800 | 37800 | 37750 | 765 |
| 431 | 20240403 | 122000 | 96077414250 | 37800 | 37850 | 37850 | 37750 | 4049 |
| 432 | 20240403 | 121900 | 95924374250 | 37800 | 37800 | 37850 | 37800 | 1117 |
| 433 | 20240403 | 121800 | 95882137350 | 37850 | 37850 | 37850 | 37800 | 338 |
| 434 | 20240403 | 121700 | 95869352500 | 37800 | 37750 | 37850 | 37700 | 5072 |
| 435 | 20240403 | 121600 | 95677736950 | 37750 | 37750 | 37800 | 37700 | 1072 |
| 436 | 20240403 | 121500 | 95637257900 | 37750 | 37700 | 37800 | 37700 | 622 |
| 437 | 20240403 | 121400 | 95613780250 | 37700 | 37700 | 37750 | 37700 | 1378 |
| 438 | 20240403 | 121300 | 95561815050 | 37700 | 37750 | 37750 | 37700 | 1267 |
| 439 | 20240403 | 121200 | 95514045050 | 37750 | 37750 | 37750 | 37650 | 2034 |
| 440 | 20240403 | 121100 | 95437332350 | 37750 | 37750 | 37800 | 37700 | 1583 |
| 441 | 20240403 | 121000 | 95377568600 | 37750 | 37700 | 37800 | 37700 | 712 |
| 442 | 20240403 | 120900 | 95350689600 | 37750 | 37650 | 37800 | 37600 | 2595 |
| 443 | 20240403 | 120800 | 95252813750 | 37650 | 37650 | 37650 | 37600 | 916 |
| 444 | 20240403 | 120700 | 95218329800 | 37650 | 37600 | 37650 | 37600 | 2595 |
| 445 | 20240403 | 120600 | 95120708800 | 37600 | 37600 | 37650 | 37550 | 1128 |
| 446 | 20240403 | 120500 | 95078322450 | 37650 | 37600 | 37650 | 37550 | 3702 |
| 447 | 20240403 | 120400 | 94939131550 | 37600 | 37600 | 37650 | 37550 | 3262 |
| 448 | 20240403 | 120300 | 94816505000 | 37600 | 37650 | 37700 | 37550 | 18159 |
| 449 | 20240403 | 120200 | 94133882950 | 37650 | 37700 | 37750 | 37650 | 7665 |
| 450 | 20240403 | 120100 | 93845213800 | 37700 | 37750 | 37750 | 37700 | 3432 |
| 451 | 20240403 | 120000 | 93715768600 | 37700 | 37750 | 37800 | 37700 | 7701 |
| 452 | 20240403 | 115900 | 93425315450 | 37800 | 37800 | 37800 | 37700 | 2392 |
| 453 | 20240403 | 115800 | 93335020750 | 37800 | 37750 | 37800 | 37700 | 1304 |
| 454 | 20240403 | 115700 | 93285813300 | 37750 | 37800 | 37800 | 37700 | 2918 |
| 455 | 20240403 | 115600 | 93175655800 | 37800 | 37800 | 37800 | 37750 | 1037 |
| 456 | 20240403 | 115500 | 93136490250 | 37800 | 37800 | 37850 | 37750 | 2960 |
| 457 | 20240403 | 115400 | 93024593350 | 37800 | 37800 | 37850 | 37800 | 1532 |
| 458 | 20240403 | 115300 | 92966670450 | 37800 | 37850 | 37900 | 37800 | 937 |
| 459 | 20240403 | 115200 | 92931222350 | 37900 | 37800 | 37900 | 37750 | 1225 |
| 460 | 20240403 | 115100 | 92884897050 | 37800 | 37950 | 37950 | 37800 | 7471 |
| 461 | 20240403 | 115000 | 92602233450 | 37950 | 37900 | 37950 | 37850 | 9300 |
| 462 | 20240403 | 114900 | 92249766200 | 37900 | 37800 | 37900 | 37800 | 2565 |
| 463 | 20240403 | 114800 | 92152698500 | 37850 | 37850 | 37850 | 37800 | 1069 |
| 464 | 20240403 | 114700 | 92112247500 | 37850 | 37850 | 37850 | 37800 | 1738 |
| 465 | 20240403 | 114600 | 92046481900 | 37850 | 37800 | 37850 | 37800 | 1070 |
| 466 | 20240403 | 114500 | 92005984000 | 37800 | 37750 | 37850 | 37750 | 989 |
| 467 | 20240403 | 114400 | 91968592700 | 37800 | 37800 | 37800 | 37750 | 2330 |
| 468 | 20240403 | 114300 | 91880530850 | 37800 | 37750 | 37800 | 37750 | 617 |
| 469 | 20240403 | 114200 | 91857216150 | 37750 | 37800 | 37800 | 37750 | 192 |
| 470 | 20240403 | 114100 | 91849962500 | 37750 | 37800 | 37800 | 37750 | 2195 |
| 471 | 20240403 | 114000 | 91767071000 | 37800 | 37800 | 37850 | 37750 | 2781 |
| 472 | 20240403 | 113900 | 91661942300 | 37800 | 37800 | 37800 | 37750 | 1650 |
| 473 | 20240403 | 113800 | 91599607200 | 37800 | 37800 | 37800 | 37750 | 1097 |
| 474 | 20240403 | 113700 | 91558169450 | 37750 | 37800 | 37800 | 37700 | 972 |
| 475 | 20240403 | 113600 | 91521474550 | 37750 | 37750 | 37800 | 37700 | 1382 |
| 476 | 20240403 | 113500 | 91469295400 | 37750 | 37750 | 37800 | 37700 | 2631 |
| 477 | 20240403 | 113400 | 91369969300 | 37750 | 37750 | 37800 | 37700 | 6959 |
| 478 | 20240403 | 113300 | 91107458600 | 37800 | 37850 | 37900 | 37750 | 7200 |
| 479 | 20240403 | 113200 | 90835040650 | 37850 | 37850 | 37900 | 37850 | 2890 |
| 480 | 20240403 | 113100 | 90725516350 | 37850 | 37850 | 37900 | 37850 | 1621 |
| 481 | 20240403 | 113000 | 90664147500 | 37900 | 37850 | 37900 | 37800 | 3098 |
| 482 | 20240403 | 112900 | 90546891950 | 37850 | 37850 | 37850 | 37800 | 348 |
| 483 | 20240403 | 112800 | 90533722050 | 37800 | 37800 | 37900 | 37800 | 1803 |
| 484 | 20240403 | 112700 | 90465496400 | 37800 | 37850 | 37850 | 37750 | 4664 |
| 485 | 20240403 | 112600 | 90289147850 | 37850 | 37850 | 37900 | 37800 | 5140 |
| 486 | 20240403 | 112500 | 90094620350 | 37850 | 37750 | 37850 | 37750 | 2948 |
| 487 | 20240403 | 112400 | 89983137000 | 37750 | 37750 | 37800 | 37750 | 2601 |
| 488 | 20240403 | 112300 | 89884941350 | 37750 | 37750 | 37800 | 37700 | 858 |
| 489 | 20240403 | 112200 | 89852553600 | 37750 | 37750 | 37800 | 37700 | 2752 |
| 490 | 20240403 | 112100 | 89748657450 | 37750 | 37750 | 37800 | 37700 | 2637 |
| 491 | 20240403 | 112000 | 89649136150 | 37750 | 37750 | 37750 | 37700 | 1886 |
| 492 | 20240403 | 111900 | 89577956400 | 37750 | 37750 | 37800 | 37700 | 1851 |
| 493 | 20240403 | 111800 | 89508059450 | 37800 | 37700 | 37800 | 37700 | 3032 |
| 494 | 20240403 | 111700 | 89393615100 | 37700 | 37550 | 37700 | 37550 | 6938 |
| 495 | 20240403 | 111600 | 89132460550 | 37550 | 37600 | 37600 | 37550 | 779 |
| 496 | 20240403 | 111500 | 89103178000 | 37600 | 37550 | 37650 | 37550 | 2906 |
| 497 | 20240403 | 111400 | 88993921900 | 37550 | 37600 | 37600 | 37550 | 918 |
| 498 | 20240403 | 111300 | 88959437800 | 37550 | 37550 | 37600 | 37500 | 2147 |
| 499 | 20240403 | 111200 | 88878809700 | 37550 | 37600 | 37600 | 37550 | 2897 |
| 500 | 20240403 | 111100 | 88769968050 | 37550 | 37550 | 37600 | 37550 | 1478 |
| 501 | 20240403 | 111000 | 88714441300 | 37550 | 37600 | 37600 | 37550 | 1688 |
| 502 | 20240403 | 110900 | 88651037500 | 37600 | 37600 | 37600 | 37450 | 6650 |
| 503 | 20240403 | 110800 | 88401432350 | 37600 | 37600 | 37650 | 37600 | 13733 |
| 504 | 20240403 | 110700 | 87884947000 | 37650 | 37550 | 37700 | 37550 | 10258 |
| 505 | 20240403 | 110600 | 87498883550 | 37550 | 37550 | 37600 | 37550 | 3514 |
| 506 | 20240403 | 110500 | 87366803050 | 37550 | 37550 | 37600 | 37500 | 7169 |
| 507 | 20240403 | 110400 | 87097604700 | 37500 | 37550 | 37550 | 37350 | 39657 |
| 508 | 20240403 | 110300 | 85613191800 | 37550 | 37500 | 37600 | 37500 | 8183 |
| 509 | 20240403 | 110200 | 85306061100 | 37500 | 37550 | 37600 | 37500 | 15706 |
| 510 | 20240403 | 110100 | 84716960150 | 37500 | 37550 | 37600 | 37500 | 14339 |
| 511 | 20240403 | 110000 | 84178837150 | 37550 | 37600 | 37650 | 37550 | 6743 |
| 512 | 20240403 | 105900 | 83925454550 | 37600 | 37600 | 37650 | 37500 | 9913 |
| 513 | 20240403 | 105800 | 83553267450 | 37600 | 37600 | 37600 | 37500 | 12015 |
| 514 | 20240403 | 105700 | 83102098750 | 37550 | 37600 | 37600 | 37500 | 23197 |
| 515 | 20240403 | 105600 | 82231114550 | 37550 | 37750 | 37750 | 37550 | 18616 |
| 516 | 20240403 | 105500 | 81530556400 | 37750 | 37750 | 37800 | 37700 | 1894 |
| 517 | 20240403 | 105400 | 81459049500 | 37750 | 37700 | 37800 | 37700 | 2113 |
| 518 | 20240403 | 105300 | 81379296300 | 37750 | 37700 | 37800 | 37700 | 2535 |
| 519 | 20240403 | 105200 | 81283678650 | 37650 | 37700 | 37800 | 37650 | 7335 |
| 520 | 20240403 | 105100 | 81007168250 | 37650 | 37650 | 37700 | 37650 | 4006 |
| 521 | 20240403 | 105000 | 80856286800 | 37700 | 37650 | 37700 | 37600 | 8758 |
| 522 | 20240403 | 104900 | 80526853500 | 37600 | 37700 | 37700 | 37600 | 11382 |
| 523 | 20240403 | 104800 | 80098313300 | 37650 | 37750 | 37750 | 37650 | 14647 |
| 524 | 20240403 | 104700 | 79546048750 | 37750 | 37850 | 37850 | 37750 | 3441 |
| 525 | 20240403 | 104600 | 79416103250 | 37800 | 37900 | 37900 | 37800 | 5428 |
| 526 | 20240403 | 104500 | 79210805300 | 37850 | 37900 | 37900 | 37850 | 829 |
| 527 | 20240403 | 104400 | 79179407950 | 37900 | 37900 | 37950 | 37850 | 5640 |
| 528 | 20240403 | 104300 | 78965675000 | 37900 | 37950 | 38000 | 37900 | 4233 |
| 529 | 20240403 | 104200 | 78805133300 | 37950 | 37850 | 37950 | 37850 | 3307 |
| 530 | 20240403 | 104100 | 78679836150 | 37850 | 37950 | 37950 | 37850 | 5420 |
| 531 | 20240403 | 104000 | 78474395450 | 37950 | 37950 | 38100 | 37900 | 8400 |
| 532 | 20240403 | 103900 | 78155104700 | 37950 | 38000 | 38050 | 37900 | 6918 |
| 533 | 20240403 | 103800 | 77892400600 | 37950 | 37850 | 38000 | 37800 | 16736 |
| 534 | 20240403 | 103700 | 77257392500 | 37850 | 37800 | 37850 | 37750 | 4133 |
| 535 | 20240403 | 103600 | 77101130150 | 37800 | 37800 | 37800 | 37750 | 1796 |
| 536 | 20240403 | 103500 | 77033275850 | 37750 | 37750 | 37850 | 37750 | 6017 |
| 537 | 20240403 | 103400 | 76805829000 | 37750 | 37800 | 37800 | 37750 | 2850 |
| 538 | 20240403 | 103300 | 76698173500 | 37800 | 37700 | 37800 | 37700 | 4115 |
| 539 | 20240403 | 103200 | 76542892000 | 37700 | 37700 | 37700 | 37650 | 3773 |
| 540 | 20240403 | 103100 | 76400705600 | 37650 | 37650 | 37700 | 37600 | 8075 |
| 541 | 20240403 | 103000 | 76096877750 | 37650 | 37600 | 37700 | 37550 | 8603 |
| 542 | 20240403 | 102900 | 75773184650 | 37600 | 37700 | 37700 | 37600 | 13989 |
| 543 | 20240403 | 102800 | 75246935550 | 37700 | 37650 | 37750 | 37650 | 6577 |
| 544 | 20240403 | 102700 | 74999019700 | 37700 | 37750 | 37800 | 37650 | 12427 |
| 545 | 20240403 | 102600 | 74530142450 | 37800 | 37650 | 37800 | 37650 | 7258 |
| 546 | 20240403 | 102500 | 74256414500 | 37700 | 37700 | 37700 | 37650 | 8984 |
| 547 | 20240403 | 102400 | 73918016350 | 37650 | 37650 | 37700 | 37600 | 5363 |
| 548 | 20240403 | 102300 | 73716186150 | 37600 | 37700 | 37700 | 37550 | 17788 |
| 549 | 20240403 | 102200 | 73047250050 | 37650 | 37700 | 37750 | 37600 | 37572 |
| 550 | 20240403 | 102100 | 71632254400 | 37700 | 37850 | 37850 | 37700 | 12916 |
| 551 | 20240403 | 102000 | 71144431400 | 37800 | 37900 | 37950 | 37800 | 18449 |
| 552 | 20240403 | 101900 | 70445924750 | 37900 | 37950 | 37950 | 37900 | 5552 |
| 553 | 20240403 | 101800 | 70235459150 | 37950 | 37900 | 38000 | 37850 | 10835 |
| 554 | 20240403 | 101700 | 69824434300 | 37900 | 37800 | 37900 | 37800 | 5398 |
| 555 | 20240403 | 101600 | 69620179200 | 37800 | 37750 | 37850 | 37750 | 11404 |
| 556 | 20240403 | 101500 | 69189404650 | 37750 | 37800 | 37850 | 37750 | 10793 |
| 557 | 20240403 | 101400 | 68781766950 | 37800 | 37950 | 37950 | 37700 | 41328 |
| 558 | 20240403 | 101300 | 67219354000 | 37900 | 37850 | 38000 | 37800 | 18585 |
| 559 | 20240403 | 101200 | 66514642700 | 37850 | 38000 | 38000 | 37800 | 20940 |
| 560 | 20240403 | 101100 | 65721466850 | 37950 | 37950 | 38050 | 37900 | 18976 |
| 561 | 20240403 | 101000 | 65000952300 | 37950 | 38050 | 38100 | 37900 | 55805 |
| 562 | 20240403 | 100900 | 62880576850 | 38100 | 38050 | 38200 | 38050 | 33700 |
| 563 | 20240403 | 100800 | 61596612400 | 38050 | 38250 | 38250 | 38050 | 25978 |
| 564 | 20240403 | 100700 | 60606388550 | 38200 | 38300 | 38300 | 38200 | 3215 |
| 565 | 20240403 | 100600 | 60483397050 | 38250 | 38300 | 38350 | 38250 | 4986 |
| 566 | 20240403 | 100500 | 60292502700 | 38350 | 38200 | 38350 | 38200 | 10376 |
| 567 | 20240403 | 100400 | 59895625600 | 38200 | 38250 | 38300 | 38200 | 4662 |
| 568 | 20240403 | 100300 | 59717281950 | 38200 | 38150 | 38250 | 38150 | 15867 |
| 569 | 20240403 | 100200 | 59111435050 | 38200 | 38300 | 38350 | 38100 | 40385 |
| 570 | 20240403 | 100100 | 57569070550 | 38200 | 38400 | 38400 | 38200 | 38034 |
| 571 | 20240403 | 100000 | 56111899100 | 38400 | 38450 | 38450 | 38350 | 9284 |
| 572 | 20240403 | 095900 | 55755410550 | 38450 | 38400 | 38550 | 38400 | 10217 |
| 573 | 20240403 | 095800 | 55362446750 | 38400 | 38450 | 38500 | 38400 | 9989 |
| 574 | 20240403 | 095700 | 54978799400 | 38400 | 38500 | 38550 | 38400 | 12108 |
| 575 | 20240403 | 095600 | 54513197700 | 38500 | 38550 | 38550 | 38500 | 6699 |
| 576 | 20240403 | 095500 | 54255232650 | 38550 | 38500 | 38600 | 38400 | 31758 |
| 577 | 20240403 | 095400 | 53032942850 | 38500 | 38550 | 38600 | 38500 | 12499 |
| 578 | 20240403 | 095300 | 52551104050 | 38600 | 38650 | 38700 | 38550 | 9849 |
| 579 | 20240403 | 095200 | 52171046400 | 38600 | 38600 | 38700 | 38550 | 13762 |
| 580 | 20240403 | 095100 | 51639789650 | 38600 | 38700 | 38700 | 38550 | 14021 |
| 581 | 20240403 | 095000 | 51098396800 | 38700 | 38750 | 38800 | 38650 | 14823 |
| 582 | 20240403 | 094900 | 50524431500 | 38750 | 38800 | 38800 | 38700 | 4348 |
| 583 | 20240403 | 094800 | 50355877650 | 38750 | 38850 | 38900 | 38750 | 10606 |
| 584 | 20240403 | 094700 | 49944492550 | 38850 | 38850 | 38900 | 38800 | 5947 |
| 585 | 20240403 | 094600 | 49713487800 | 38800 | 38850 | 38850 | 38750 | 2641 |
| 586 | 20240403 | 094500 | 49611003500 | 38850 | 38850 | 38850 | 38800 | 5185 |
| 587 | 20240403 | 094400 | 49409821500 | 38850 | 38750 | 38850 | 38750 | 5618 |
| 588 | 20240403 | 094300 | 49191963300 | 38800 | 38850 | 38850 | 38750 | 3147 |
| 589 | 20240403 | 094200 | 49069925600 | 38800 | 38850 | 38850 | 38800 | 3450 |
| 590 | 20240403 | 094100 | 48936020350 | 38850 | 38950 | 39000 | 38850 | 5922 |
| 591 | 20240403 | 094000 | 48705660400 | 38900 | 38900 | 39050 | 38900 | 5152 |
| 592 | 20240403 | 093900 | 48504784200 | 38950 | 38900 | 39050 | 38750 | 23947 |
| 593 | 20240403 | 093800 | 47571937550 | 38850 | 38800 | 38900 | 38750 | 6853 |
| 594 | 20240403 | 093700 | 47306038250 | 38800 | 38900 | 38950 | 38750 | 9501 |
| 595 | 20240403 | 093600 | 46936886950 | 38950 | 38900 | 38950 | 38850 | 12769 |
| 596 | 20240403 | 093500 | 46439799300 | 38950 | 38850 | 38950 | 38800 | 9105 |
| 597 | 20240403 | 093400 | 46086159850 | 38800 | 38800 | 38850 | 38800 | 2069 |
| 598 | 20240403 | 093300 | 46005849550 | 38800 | 38650 | 38850 | 38600 | 10181 |
| 599 | 20240403 | 093200 | 45611597750 | 38700 | 38600 | 38750 | 38550 | 8116 |
| 600 | 20240403 | 093100 | 45298070400 | 38500 | 38600 | 38600 | 38450 | 20751 |
| 601 | 20240403 | 093000 | 44499177600 | 38600 | 38550 | 38700 | 38450 | 26779 |
| 602 | 20240403 | 092900 | 43467604700 | 38600 | 38650 | 38750 | 38550 | 15653 |
| 603 | 20240403 | 092800 | 42862937150 | 38700 | 38500 | 38700 | 38450 | 35976 |
| 604 | 20240403 | 092700 | 41477272150 | 38500 | 38650 | 38700 | 38500 | 43966 |
| 605 | 20240403 | 092600 | 39781457450 | 38650 | 38750 | 38800 | 38600 | 22111 |
| 606 | 20240403 | 092500 | 38926425000 | 38750 | 39050 | 39050 | 38750 | 40885 |
| 607 | 20240403 | 092400 | 37338285600 | 39000 | 39150 | 39200 | 39000 | 19358 |
| 608 | 20240403 | 092300 | 36582138600 | 39150 | 39200 | 39300 | 39100 | 16526 |
| 609 | 20240403 | 092200 | 35934086400 | 39200 | 39000 | 39250 | 39000 | 9786 |
| 610 | 20240403 | 092100 | 35550796850 | 39050 | 39100 | 39150 | 38950 | 21002 |
| 611 | 20240403 | 092000 | 34731407200 | 39100 | 39250 | 39300 | 39100 | 40699 |
| 612 | 20240403 | 091900 | 33134294450 | 39250 | 39100 | 39250 | 39050 | 24418 |
| 613 | 20240403 | 091800 | 32177997200 | 39100 | 38900 | 39100 | 38900 | 16071 |
| 614 | 20240403 | 091700 | 31550926850 | 38900 | 39100 | 39100 | 38900 | 29998 |
| 615 | 20240403 | 091600 | 30382524600 | 39100 | 39200 | 39200 | 38950 | 16603 |
| 616 | 20240403 | 091500 | 29734033500 | 39200 | 39050 | 39200 | 39050 | 14897 |
| 617 | 20240403 | 091400 | 29151144700 | 39050 | 39150 | 39200 | 38900 | 25089 |
| 618 | 20240403 | 091300 | 28172302200 | 39150 | 39400 | 39400 | 39050 | 50250 |
| 619 | 20240403 | 091200 | 26200301250 | 39400 | 38750 | 39400 | 38750 | 95315 |
| 620 | 20240403 | 091100 | 22478658800 | 38750 | 38800 | 38900 | 38700 | 19806 |
| 621 | 20240403 | 091000 | 21710002250 | 38850 | 38550 | 38950 | 38500 | 43142 |
| 622 | 20240403 | 090900 | 20042596250 | 38600 | 38850 | 38850 | 38550 | 36762 |
| 623 | 20240403 | 090800 | 18620692300 | 38800 | 38800 | 38850 | 38700 | 16259 |
| 624 | 20240403 | 090700 | 17990217500 | 38800 | 38900 | 38900 | 38700 | 34138 |
| 625 | 20240403 | 090600 | 16666846050 | 38900 | 39050 | 39100 | 38800 | 28896 |
| 626 | 20240403 | 090500 | 15542174650 | 39000 | 38950 | 39200 | 38750 | 34755 |
| 627 | 20240403 | 090400 | 14185624750 | 38950 | 39050 | 39100 | 38750 | 44793 |
| 628 | 20240403 | 090300 | 12441984700 | 39100 | 39200 | 39250 | 38950 | 49390 |
| 629 | 20240403 | 090200 | 10510091050 | 39200 | 39450 | 39600 | 39050 | 94638 |
| 630 | 20240403 | 090100 | 6784275000 | 39450 | 38650 | 39500 | 38650 | 98740 |
| 631 | 20240403 | 090000 | 2908337450 | 38750 | 38800 | 38800 | 38500 | 71574 |