34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 191900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 14216 |
| 3 | 20240403 | 191800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20240403 | 191700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20240403 | 191600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20240403 | 191500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20240403 | 191400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20240403 | 191300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20240403 | 191200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20240403 | 191100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20240403 | 191000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20240403 | 190900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20240403 | 190800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20240403 | 190700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20240403 | 190600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20240403 | 190500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20240403 | 190400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20240403 | 190300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20240403 | 190200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20240403 | 190100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20240403 | 190000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20240403 | 185900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20240403 | 185800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20240403 | 185700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20240403 | 185600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20240403 | 185500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20240403 | 185400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20240403 | 185300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20240403 | 185200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20240403 | 185100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20240403 | 185000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20240403 | 184900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 14216 |
| 33 | 20240403 | 184800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20240403 | 184700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20240403 | 184600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20240403 | 184500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20240403 | 184400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20240403 | 184300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20240403 | 184200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20240403 | 184100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20240403 | 184000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20240403 | 183900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20240403 | 183800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20240403 | 183700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20240403 | 183600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20240403 | 183500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20240403 | 183400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20240403 | 183300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20240403 | 183200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20240403 | 183100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20240403 | 183000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20240403 | 182900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20240403 | 182800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20240403 | 182700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20240403 | 182600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20240403 | 182500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20240403 | 182400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20240403 | 182300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20240403 | 182200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20240403 | 182100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20240403 | 182000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20240403 | 181900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 14216 |
| 63 | 20240403 | 181800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20240403 | 181700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20240403 | 181600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20240403 | 181500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20240403 | 181400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20240403 | 181300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20240403 | 181200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20240403 | 181100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20240403 | 181000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20240403 | 180900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20240403 | 180800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20240403 | 180700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20240403 | 180600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20240403 | 180500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20240403 | 180400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20240403 | 180300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20240403 | 180200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20240403 | 180100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20240403 | 180000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20240403 | 175900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20240403 | 175800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20240403 | 175700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20240403 | 175600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20240403 | 175500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20240403 | 175400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20240403 | 175300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20240403 | 175200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20240403 | 175100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20240403 | 175000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20240403 | 174900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 14216 |
| 93 | 20240403 | 174800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20240403 | 174700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20240403 | 174600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20240403 | 174500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20240403 | 174400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20240403 | 174300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20240403 | 174200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20240403 | 174100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20240403 | 174000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20240403 | 173900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20240403 | 173800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20240403 | 173700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20240403 | 173600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20240403 | 173500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20240403 | 173400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20240403 | 173300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20240403 | 173200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20240403 | 173100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20240403 | 173000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20240403 | 172900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20240403 | 172800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20240403 | 172700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20240403 | 172600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20240403 | 172500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20240403 | 172400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20240403 | 172300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20240403 | 172200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20240403 | 172100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20240403 | 172000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20240403 | 171900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 14216 |
| 123 | 20240403 | 171800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20240403 | 171700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20240403 | 171600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20240403 | 171500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20240403 | 171400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20240403 | 171300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20240403 | 171200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20240403 | 171100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20240403 | 171000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20240403 | 170900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20240403 | 170800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20240403 | 170700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20240403 | 170600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20240403 | 170500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20240403 | 170400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20240403 | 170300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20240403 | 170200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20240403 | 170100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20240403 | 170000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20240403 | 165900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20240403 | 165800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20240403 | 165700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20240403 | 165600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20240403 | 165500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20240403 | 165400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20240403 | 165300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20240403 | 165200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20240403 | 165100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20240403 | 165000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20240403 | 164900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 14216 |
| 153 | 20240403 | 164800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20240403 | 164700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20240403 | 164600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20240403 | 164500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20240403 | 164400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20240403 | 164300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20240403 | 164200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20240403 | 164100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20240403 | 164000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20240403 | 163900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20240403 | 163800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20240403 | 163700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20240403 | 163600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20240403 | 163500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20240403 | 163400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20240403 | 163300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20240403 | 163200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20240403 | 163100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20240403 | 163000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20240403 | 162900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20240403 | 162800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20240403 | 162700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20240403 | 162600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20240403 | 162500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20240403 | 162400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20240403 | 162300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20240403 | 162200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20240403 | 162100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20240403 | 162000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20240403 | 161900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 14216 |
| 183 | 20240403 | 161800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20240403 | 161700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20240403 | 161600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20240403 | 161500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20240403 | 161400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20240403 | 161300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20240403 | 161200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20240403 | 161100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20240403 | 161000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20240403 | 160900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20240403 | 160800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20240403 | 160700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20240403 | 160600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20240403 | 160500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20240403 | 160400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20240403 | 160300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20240403 | 160200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20240403 | 160100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20240403 | 160000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20240403 | 155900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20240403 | 155800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20240403 | 155700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20240403 | 155600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20240403 | 155500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20240403 | 155400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20240403 | 155300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20240403 | 155200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20240403 | 155100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20240403 | 155000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20240403 | 154900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 14216 |
| 213 | 20240403 | 154800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20240403 | 154700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20240403 | 154600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20240403 | 154500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20240403 | 154400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20240403 | 154300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20240403 | 154200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20240403 | 154100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20240403 | 154000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20240403 | 153900 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20240403 | 153800 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20240403 | 153700 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20240403 | 153600 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20240403 | 153500 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20240403 | 153400 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20240403 | 153300 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20240403 | 153200 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20240403 | 153100 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20240403 | 153000 | 57941911300 | 32600 | 32600 | 32600 | 32600 | 14216 |
| 232 | 20240403 | 152900 | 57478469700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20240403 | 152800 | 57478469700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20240403 | 152700 | 57478469700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20240403 | 152600 | 57478469700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20240403 | 152500 | 57478469700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20240403 | 152400 | 57478469700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20240403 | 152300 | 57478469700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20240403 | 152200 | 57478469700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20240403 | 152100 | 57478469700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20240403 | 152000 | 57478469700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20240403 | 151900 | 57478469700 | 32600 | 32650 | 32650 | 32550 | 1812 |
| 243 | 20240403 | 151800 | 57419441800 | 32600 | 32600 | 32650 | 32500 | 3569 |
| 244 | 20240403 | 151700 | 57303270750 | 32550 | 32600 | 32600 | 32500 | 3755 |
| 245 | 20240403 | 151600 | 57181030150 | 32550 | 32650 | 32650 | 32550 | 2629 |
| 246 | 20240403 | 151500 | 57095323150 | 32650 | 32650 | 32700 | 32600 | 2212 |
| 247 | 20240403 | 151400 | 57023112450 | 32650 | 32650 | 32700 | 32650 | 2743 |
| 248 | 20240403 | 151300 | 56933516100 | 32650 | 32650 | 32650 | 32600 | 307 |
| 249 | 20240403 | 151200 | 56923497350 | 32650 | 32600 | 32650 | 32600 | 860 |
| 250 | 20240403 | 151100 | 56895424450 | 32600 | 32700 | 32700 | 32600 | 497 |
| 251 | 20240403 | 151000 | 56879200600 | 32700 | 32650 | 32700 | 32600 | 2657 |
| 252 | 20240403 | 150900 | 56792339300 | 32650 | 32700 | 32700 | 32600 | 842 |
| 253 | 20240403 | 150800 | 56764862700 | 32550 | 32600 | 32750 | 32550 | 3952 |
| 254 | 20240403 | 150700 | 56635789400 | 32600 | 32750 | 32750 | 32500 | 4084 |
| 255 | 20240403 | 150600 | 56502615900 | 32750 | 32750 | 32750 | 32500 | 7904 |
| 256 | 20240403 | 150500 | 56245130700 | 32750 | 32550 | 32750 | 32500 | 11317 |
| 257 | 20240403 | 150400 | 55875973150 | 32550 | 32550 | 32600 | 32500 | 3330 |
| 258 | 20240403 | 150300 | 55767564550 | 32550 | 32550 | 32600 | 32550 | 1004 |
| 259 | 20240403 | 150200 | 55734874050 | 32600 | 32600 | 32600 | 32550 | 1070 |
| 260 | 20240403 | 150100 | 55700007000 | 32550 | 32600 | 32600 | 32550 | 1775 |
| 261 | 20240403 | 150000 | 55642226100 | 32600 | 32600 | 32650 | 32600 | 2005 |
| 262 | 20240403 | 145900 | 55576858150 | 32600 | 32650 | 32700 | 32600 | 1290 |
| 263 | 20240403 | 145800 | 55534797600 | 32650 | 32650 | 32700 | 32600 | 1096 |
| 264 | 20240403 | 145700 | 55499013650 | 32650 | 32650 | 32700 | 32650 | 1276 |
| 265 | 20240403 | 145600 | 55457342950 | 32650 | 32700 | 32700 | 32600 | 3060 |
| 266 | 20240403 | 145500 | 55357454350 | 32700 | 32750 | 32750 | 32700 | 3730 |
| 267 | 20240403 | 145400 | 55235425500 | 32750 | 32750 | 32800 | 32700 | 1015 |
| 268 | 20240403 | 145300 | 55202175500 | 32750 | 32800 | 32800 | 32750 | 6661 |
| 269 | 20240403 | 145200 | 54983701050 | 32750 | 32550 | 32800 | 32550 | 4681 |
| 270 | 20240403 | 145100 | 54830589550 | 32550 | 32600 | 32650 | 32550 | 1867 |
| 271 | 20240403 | 145000 | 54769696950 | 32600 | 32600 | 32650 | 32550 | 1912 |
| 272 | 20240403 | 144900 | 54707405850 | 32600 | 32650 | 32650 | 32600 | 579 |
| 273 | 20240403 | 144800 | 54688512000 | 32650 | 32600 | 32650 | 32600 | 164 |
| 274 | 20240403 | 144700 | 54683163150 | 32650 | 32600 | 32650 | 32600 | 1170 |
| 275 | 20240403 | 144600 | 54644966200 | 32650 | 32700 | 32700 | 32600 | 3789 |
| 276 | 20240403 | 144500 | 54521369600 | 32700 | 32700 | 32700 | 32700 | 1184 |
| 277 | 20240403 | 144400 | 54482652800 | 32700 | 32700 | 32750 | 32650 | 1526 |
| 278 | 20240403 | 144300 | 54432718750 | 32750 | 32800 | 32850 | 32700 | 3728 |
| 279 | 20240403 | 144200 | 54310624700 | 32800 | 32800 | 32800 | 32750 | 1983 |
| 280 | 20240403 | 144100 | 54245622500 | 32750 | 32700 | 32750 | 32650 | 2651 |
| 281 | 20240403 | 144000 | 54158950850 | 32700 | 32600 | 32700 | 32600 | 1494 |
| 282 | 20240403 | 143900 | 54110127750 | 32650 | 32650 | 32650 | 32650 | 572 |
| 283 | 20240403 | 143800 | 54091451950 | 32650 | 32650 | 32700 | 32600 | 945 |
| 284 | 20240403 | 143700 | 54060632050 | 32700 | 32600 | 32700 | 32600 | 4972 |
| 285 | 20240403 | 143600 | 53898514200 | 32600 | 32600 | 32600 | 32550 | 661 |
| 286 | 20240403 | 143500 | 53876966050 | 32650 | 32650 | 32650 | 32600 | 1258 |
| 287 | 20240403 | 143400 | 53835952700 | 32600 | 32700 | 32700 | 32600 | 1326 |
| 288 | 20240403 | 143300 | 53792684000 | 32700 | 32600 | 32700 | 32600 | 1113 |
| 289 | 20240403 | 143200 | 53756332000 | 32600 | 32600 | 32650 | 32600 | 447 |
| 290 | 20240403 | 143100 | 53741747050 | 32600 | 32600 | 32600 | 32550 | 551 |
| 291 | 20240403 | 143000 | 53723784900 | 32500 | 32700 | 32700 | 32500 | 7622 |
| 292 | 20240403 | 142900 | 53475571650 | 32700 | 32650 | 32750 | 32650 | 2214 |
| 293 | 20240403 | 142800 | 53403236350 | 32700 | 32650 | 32700 | 32650 | 512 |
| 294 | 20240403 | 142700 | 53386519050 | 32700 | 32550 | 32700 | 32550 | 11063 |
| 295 | 20240403 | 142600 | 53025578600 | 32600 | 32550 | 32600 | 32550 | 2805 |
| 296 | 20240403 | 142500 | 52934169850 | 32550 | 32550 | 32600 | 32550 | 648 |
| 297 | 20240403 | 142400 | 52913077300 | 32550 | 32550 | 32600 | 32500 | 2037 |
| 298 | 20240403 | 142300 | 52846796300 | 32550 | 32600 | 32650 | 32550 | 2867 |
| 299 | 20240403 | 142200 | 52753407550 | 32600 | 32600 | 32650 | 32600 | 2198 |
| 300 | 20240403 | 142100 | 52681745300 | 32650 | 32750 | 32750 | 32600 | 6557 |
| 301 | 20240403 | 142000 | 52467631000 | 32700 | 32750 | 32800 | 32700 | 1292 |
| 302 | 20240403 | 141900 | 52425281500 | 32750 | 32750 | 32800 | 32700 | 698 |
| 303 | 20240403 | 141800 | 52402426000 | 32750 | 32850 | 32850 | 32750 | 3741 |
| 304 | 20240403 | 141700 | 52279763500 | 32850 | 32900 | 32900 | 32850 | 2437 |
| 305 | 20240403 | 141600 | 52199643950 | 32900 | 33000 | 33000 | 32900 | 2015 |
| 306 | 20240403 | 141500 | 52133280800 | 33000 | 32900 | 33000 | 32900 | 652 |
| 307 | 20240403 | 141400 | 52111798700 | 32950 | 32900 | 33000 | 32850 | 5663 |
| 308 | 20240403 | 141300 | 51925206350 | 32850 | 32800 | 32900 | 32750 | 1685 |
| 309 | 20240403 | 141200 | 51869899150 | 32800 | 32750 | 32800 | 32750 | 857 |
| 310 | 20240403 | 141100 | 51841826250 | 32700 | 32700 | 32700 | 32700 | 1700 |
| 311 | 20240403 | 141000 | 51786236250 | 32700 | 32750 | 32750 | 32700 | 1765 |
| 312 | 20240403 | 140900 | 51728517850 | 32750 | 32850 | 32850 | 32700 | 3724 |
| 313 | 20240403 | 140800 | 51606366250 | 32850 | 32850 | 32850 | 32800 | 1699 |
| 314 | 20240403 | 140700 | 51550557400 | 32800 | 32700 | 32850 | 32700 | 2725 |
| 315 | 20240403 | 140600 | 51461212000 | 32750 | 32750 | 32750 | 32700 | 299 |
| 316 | 20240403 | 140500 | 51451422750 | 32750 | 32700 | 32800 | 32700 | 202 |
| 317 | 20240403 | 140400 | 51444806200 | 32750 | 32650 | 32750 | 32600 | 1642 |
| 318 | 20240403 | 140300 | 51391203700 | 32650 | 32650 | 32700 | 32650 | 274 |
| 319 | 20240403 | 140200 | 51382257450 | 32700 | 32650 | 32700 | 32550 | 671 |
| 320 | 20240403 | 140100 | 51360353600 | 32650 | 32700 | 32700 | 32600 | 1273 |
| 321 | 20240403 | 140000 | 51318764050 | 32700 | 32700 | 32700 | 32600 | 3535 |
| 322 | 20240403 | 135900 | 51203284150 | 32750 | 32800 | 32800 | 32650 | 1795 |
| 323 | 20240403 | 135800 | 51144552350 | 32750 | 32700 | 32750 | 32700 | 936 |
| 324 | 20240403 | 135700 | 51113908500 | 32700 | 32650 | 32700 | 32650 | 1095 |
| 325 | 20240403 | 135600 | 51078146000 | 32700 | 32600 | 32700 | 32600 | 341 |
| 326 | 20240403 | 135500 | 51067006250 | 32600 | 32650 | 32650 | 32550 | 955 |
| 327 | 20240403 | 135400 | 51035850100 | 32650 | 32700 | 32750 | 32650 | 962 |
| 328 | 20240403 | 135300 | 51004409250 | 32700 | 32550 | 32700 | 32550 | 3593 |
| 329 | 20240403 | 135200 | 50887206350 | 32550 | 32550 | 32600 | 32500 | 772 |
| 330 | 20240403 | 135100 | 50862081350 | 32450 | 32400 | 32500 | 32400 | 2213 |
| 331 | 20240403 | 135000 | 50790315550 | 32450 | 32600 | 32600 | 32400 | 11237 |
| 332 | 20240403 | 134900 | 50425399400 | 32550 | 32550 | 32700 | 32500 | 4214 |
| 333 | 20240403 | 134800 | 50288245450 | 32500 | 32550 | 32600 | 32500 | 1399 |
| 334 | 20240403 | 134700 | 50242734200 | 32550 | 32650 | 32650 | 32550 | 8675 |
| 335 | 20240403 | 134600 | 49960194450 | 32700 | 32650 | 32700 | 32650 | 693 |
| 336 | 20240403 | 134500 | 49937546250 | 32650 | 32700 | 32750 | 32550 | 6503 |
| 337 | 20240403 | 134400 | 49725435200 | 32700 | 32650 | 32750 | 32650 | 492 |
| 338 | 20240403 | 134300 | 49709354350 | 32650 | 32750 | 32750 | 32650 | 913 |
| 339 | 20240403 | 134200 | 49679529750 | 32700 | 32700 | 32750 | 32650 | 1574 |
| 340 | 20240403 | 134100 | 49628092000 | 32700 | 32700 | 32700 | 32650 | 549 |
| 341 | 20240403 | 134000 | 49610140000 | 32700 | 32650 | 32700 | 32650 | 322 |
| 342 | 20240403 | 133900 | 49599626450 | 32600 | 32650 | 32750 | 32550 | 1251 |
| 343 | 20240403 | 133800 | 49558820200 | 32600 | 32650 | 32700 | 32600 | 2485 |
| 344 | 20240403 | 133700 | 49477690500 | 32600 | 32550 | 32750 | 32550 | 1709 |
| 345 | 20240403 | 133600 | 49422029350 | 32550 | 32650 | 32700 | 32500 | 3827 |
| 346 | 20240403 | 133500 | 49297350700 | 32650 | 32800 | 32800 | 32600 | 11579 |
| 347 | 20240403 | 133400 | 48919040300 | 32750 | 32850 | 32850 | 32750 | 1422 |
| 348 | 20240403 | 133300 | 48872389050 | 32850 | 32750 | 32850 | 32600 | 4070 |
| 349 | 20240403 | 133200 | 48739515250 | 32700 | 32850 | 32950 | 32650 | 7770 |
| 350 | 20240403 | 133100 | 48484612200 | 32950 | 33000 | 33100 | 32850 | 2665 |
| 351 | 20240403 | 133000 | 48396844250 | 33000 | 33100 | 33100 | 32900 | 5357 |
| 352 | 20240403 | 132900 | 48220004600 | 33100 | 33050 | 33100 | 33050 | 714 |
| 353 | 20240403 | 132800 | 48196379550 | 33050 | 33100 | 33100 | 33000 | 4263 |
| 354 | 20240403 | 132700 | 48055467950 | 33150 | 33150 | 33250 | 33050 | 5272 |
| 355 | 20240403 | 132600 | 47880895800 | 33150 | 33300 | 33350 | 33150 | 10125 |
| 356 | 20240403 | 132500 | 47544157300 | 33300 | 33450 | 33450 | 33200 | 12137 |
| 357 | 20240403 | 132400 | 47140101200 | 33450 | 33000 | 33450 | 33000 | 22388 |
| 358 | 20240403 | 132300 | 46397027250 | 33000 | 32850 | 33000 | 32850 | 5165 |
| 359 | 20240403 | 132200 | 46226785050 | 32850 | 32850 | 32850 | 32850 | 1167 |
| 360 | 20240403 | 132100 | 46188449100 | 32850 | 32850 | 32850 | 32800 | 1873 |
| 361 | 20240403 | 132000 | 46126970300 | 32850 | 32900 | 32900 | 32850 | 922 |
| 362 | 20240403 | 131900 | 46096672450 | 32900 | 32950 | 33000 | 32900 | 3080 |
| 363 | 20240403 | 131800 | 45995295750 | 32950 | 32950 | 32950 | 32900 | 1150 |
| 364 | 20240403 | 131700 | 45957408250 | 32950 | 32950 | 33000 | 32950 | 1160 |
| 365 | 20240403 | 131600 | 45919184750 | 33000 | 33000 | 33000 | 32950 | 1925 |
| 366 | 20240403 | 131500 | 45855754200 | 33000 | 32950 | 33000 | 32950 | 887 |
| 367 | 20240403 | 131400 | 45826494950 | 32950 | 33000 | 33000 | 32900 | 3522 |
| 368 | 20240403 | 131300 | 45710439250 | 32950 | 32900 | 33000 | 32900 | 878 |
| 369 | 20240403 | 131200 | 45681522200 | 32950 | 32850 | 32950 | 32850 | 790 |
| 370 | 20240403 | 131100 | 45655540250 | 32900 | 32650 | 32900 | 32600 | 3088 |
| 371 | 20240403 | 131000 | 45554445150 | 32600 | 32600 | 32650 | 32550 | 722 |
| 372 | 20240403 | 130900 | 45530910500 | 32600 | 32600 | 32650 | 32550 | 1321 |
| 373 | 20240403 | 130800 | 45487890150 | 32600 | 32600 | 32650 | 32600 | 1559 |
| 374 | 20240403 | 130700 | 45437043100 | 32650 | 32650 | 32650 | 32600 | 106 |
| 375 | 20240403 | 130600 | 45433585400 | 32650 | 32650 | 32650 | 32600 | 318 |
| 376 | 20240403 | 130500 | 45423212850 | 32650 | 32650 | 32650 | 32650 | 121 |
| 377 | 20240403 | 130400 | 45419262200 | 32650 | 32700 | 32750 | 32600 | 1253 |
| 378 | 20240403 | 130300 | 45378335950 | 32650 | 32550 | 32650 | 32500 | 2276 |
| 379 | 20240403 | 130200 | 45304244500 | 32550 | 32600 | 32600 | 32500 | 1378 |
| 380 | 20240403 | 130100 | 45259403900 | 32600 | 32650 | 32650 | 32600 | 2397 |
| 381 | 20240403 | 130000 | 45181249500 | 32650 | 32650 | 32650 | 32600 | 602 |
| 382 | 20240403 | 125900 | 45161595700 | 32650 | 32700 | 32700 | 32650 | 721 |
| 383 | 20240403 | 125800 | 45138048500 | 32750 | 32700 | 32750 | 32650 | 947 |
| 384 | 20240403 | 125700 | 45107081650 | 32700 | 32700 | 32700 | 32700 | 481 |
| 385 | 20240403 | 125600 | 45091352950 | 32700 | 32700 | 32750 | 32700 | 2069 |
| 386 | 20240403 | 125500 | 45023693950 | 32700 | 32800 | 32800 | 32700 | 934 |
| 387 | 20240403 | 125400 | 44993106400 | 32800 | 32850 | 32850 | 32750 | 2296 |
| 388 | 20240403 | 125300 | 44917785000 | 32850 | 32850 | 32850 | 32800 | 176 |
| 389 | 20240403 | 125200 | 44912008200 | 32800 | 32750 | 32800 | 32700 | 1210 |
| 390 | 20240403 | 125100 | 44872337250 | 32750 | 32750 | 32800 | 32700 | 473 |
| 391 | 20240403 | 125000 | 44856842450 | 32700 | 32900 | 32900 | 32700 | 2265 |
| 392 | 20240403 | 124900 | 44782467400 | 32950 | 32950 | 33000 | 32900 | 1299 |
| 393 | 20240403 | 124800 | 44739716300 | 32950 | 33000 | 33050 | 32900 | 1996 |
| 394 | 20240403 | 124700 | 44673938300 | 33050 | 33000 | 33100 | 32950 | 7924 |
| 395 | 20240403 | 124600 | 44412227650 | 33000 | 33050 | 33100 | 32900 | 8872 |
| 396 | 20240403 | 124500 | 44119442700 | 33050 | 33100 | 33100 | 33000 | 3013 |
| 397 | 20240403 | 124400 | 44019859050 | 33100 | 33100 | 33150 | 33000 | 9077 |
| 398 | 20240403 | 124300 | 43719426450 | 33050 | 32950 | 33050 | 32900 | 9256 |
| 399 | 20240403 | 124200 | 43414086500 | 32950 | 32950 | 32950 | 32900 | 891 |
| 400 | 20240403 | 124100 | 43384734600 | 32950 | 32950 | 32950 | 32900 | 893 |
| 401 | 20240403 | 124000 | 43355310750 | 32950 | 32950 | 32950 | 32900 | 1613 |
| 402 | 20240403 | 123900 | 43302176950 | 33000 | 33050 | 33100 | 32850 | 12127 |
| 403 | 20240403 | 123800 | 42902984350 | 33050 | 32950 | 33050 | 32950 | 9253 |
| 404 | 20240403 | 123700 | 42597627550 | 32950 | 32800 | 32950 | 32800 | 6533 |
| 405 | 20240403 | 123600 | 42382882400 | 32850 | 32800 | 32850 | 32750 | 2752 |
| 406 | 20240403 | 123500 | 42292605250 | 32800 | 32800 | 32800 | 32750 | 1056 |
| 407 | 20240403 | 123400 | 42258006200 | 32800 | 32700 | 32800 | 32700 | 1433 |
| 408 | 20240403 | 123300 | 42211076950 | 32700 | 32600 | 32700 | 32600 | 2378 |
| 409 | 20240403 | 123200 | 42133431350 | 32650 | 32650 | 32650 | 32600 | 98 |
| 410 | 20240403 | 123100 | 42130232700 | 32600 | 32450 | 32600 | 32400 | 710 |
| 411 | 20240403 | 123000 | 42107147600 | 32350 | 32450 | 32450 | 32300 | 1530 |
| 412 | 20240403 | 122900 | 42057589400 | 32450 | 32450 | 32450 | 32400 | 452 |
| 413 | 20240403 | 122800 | 42042936550 | 32400 | 32350 | 32450 | 32350 | 1586 |
| 414 | 20240403 | 122700 | 41991580750 | 32350 | 32400 | 32400 | 32350 | 1589 |
| 415 | 20240403 | 122600 | 41940172450 | 32450 | 32550 | 32550 | 32400 | 3371 |
| 416 | 20240403 | 122500 | 41830878600 | 32500 | 32500 | 32500 | 32450 | 2048 |
| 417 | 20240403 | 122400 | 41764396500 | 32500 | 32500 | 32500 | 32400 | 471 |
| 418 | 20240403 | 122300 | 41749107550 | 32500 | 32650 | 32700 | 32450 | 2434 |
| 419 | 20240403 | 122200 | 41669913650 | 32650 | 32500 | 32750 | 32500 | 666 |
| 420 | 20240403 | 122100 | 41648214250 | 32500 | 32650 | 32650 | 32350 | 4081 |
| 421 | 20240403 | 122000 | 41515730450 | 32650 | 32650 | 32650 | 32600 | 220 |
| 422 | 20240403 | 121900 | 41508548800 | 32650 | 32700 | 32750 | 32600 | 965 |
| 423 | 20240403 | 121800 | 41477078800 | 32700 | 32700 | 32750 | 32650 | 650 |
| 424 | 20240403 | 121700 | 41455833350 | 32650 | 32600 | 32650 | 32550 | 445 |
| 425 | 20240403 | 121600 | 41441315450 | 32650 | 32550 | 32650 | 32450 | 1404 |
| 426 | 20240403 | 121500 | 41395606500 | 32550 | 32450 | 32550 | 32400 | 521 |
| 427 | 20240403 | 121400 | 41378685150 | 32450 | 32500 | 32500 | 32450 | 481 |
| 428 | 20240403 | 121300 | 41363074200 | 32450 | 32550 | 32550 | 32450 | 1000 |
| 429 | 20240403 | 121200 | 41330584900 | 32550 | 32550 | 32550 | 32550 | 408 |
| 430 | 20240403 | 121100 | 41317304500 | 32550 | 32600 | 32650 | 32500 | 2185 |
| 431 | 20240403 | 121000 | 41246152850 | 32600 | 32750 | 32800 | 32600 | 2287 |
| 432 | 20240403 | 120900 | 41171293850 | 32750 | 32750 | 32800 | 32750 | 2406 |
| 433 | 20240403 | 120800 | 41092487400 | 32750 | 32650 | 32750 | 32650 | 663 |
| 434 | 20240403 | 120700 | 41070788200 | 32650 | 32600 | 32650 | 32550 | 1201 |
| 435 | 20240403 | 120600 | 41031632550 | 32550 | 32550 | 32600 | 32500 | 1187 |
| 436 | 20240403 | 120500 | 40993005350 | 32550 | 32550 | 32600 | 32550 | 778 |
| 437 | 20240403 | 120400 | 40967677300 | 32550 | 32550 | 32600 | 32550 | 292 |
| 438 | 20240403 | 120300 | 40958164850 | 32550 | 32650 | 32650 | 32550 | 551 |
| 439 | 20240403 | 120200 | 40940206450 | 32650 | 32600 | 32650 | 32600 | 584 |
| 440 | 20240403 | 120100 | 40921140450 | 32650 | 32750 | 32750 | 32600 | 1078 |
| 441 | 20240403 | 120000 | 40885890250 | 32750 | 32750 | 32800 | 32750 | 609 |
| 442 | 20240403 | 115900 | 40865940900 | 32750 | 32750 | 32750 | 32700 | 1191 |
| 443 | 20240403 | 115800 | 40826960050 | 32700 | 32700 | 32750 | 32700 | 592 |
| 444 | 20240403 | 115700 | 40807591400 | 32700 | 32600 | 32700 | 32500 | 950 |
| 445 | 20240403 | 115600 | 40776614200 | 32600 | 32400 | 32600 | 32400 | 1839 |
| 446 | 20240403 | 115500 | 40716862050 | 32350 | 32400 | 32400 | 32350 | 1057 |
| 447 | 20240403 | 115400 | 40682640350 | 32350 | 32350 | 32400 | 32350 | 1070 |
| 448 | 20240403 | 115300 | 40648007950 | 32350 | 32350 | 32400 | 32300 | 136 |
| 449 | 20240403 | 115200 | 40643607800 | 32350 | 32400 | 32450 | 32350 | 4257 |
| 450 | 20240403 | 115100 | 40505733100 | 32450 | 32400 | 32450 | 32400 | 509 |
| 451 | 20240403 | 115000 | 40489241200 | 32400 | 32450 | 32450 | 32400 | 172 |
| 452 | 20240403 | 114900 | 40483664800 | 32450 | 32400 | 32450 | 32400 | 38 |
| 453 | 20240403 | 114800 | 40482433450 | 32400 | 32400 | 32400 | 32400 | 626 |
| 454 | 20240403 | 114700 | 40462151050 | 32400 | 32450 | 32450 | 32350 | 740 |
| 455 | 20240403 | 114600 | 40438155350 | 32350 | 32350 | 32450 | 32350 | 1440 |
| 456 | 20240403 | 114500 | 40391568150 | 32350 | 32300 | 32350 | 32300 | 2067 |
| 457 | 20240403 | 114400 | 40324781250 | 32350 | 32300 | 32350 | 32300 | 295 |
| 458 | 20240403 | 114300 | 40315243200 | 32300 | 32250 | 32350 | 32250 | 882 |
| 459 | 20240403 | 114200 | 40286779450 | 32250 | 32400 | 32450 | 32250 | 7081 |
| 460 | 20240403 | 114100 | 40057680400 | 32450 | 32400 | 32450 | 32350 | 1530 |
| 461 | 20240403 | 114000 | 40008149850 | 32350 | 32400 | 32400 | 32300 | 1639 |
| 462 | 20240403 | 113900 | 39955124050 | 32450 | 32400 | 32450 | 32400 | 766 |
| 463 | 20240403 | 113800 | 39930292000 | 32450 | 32450 | 32500 | 32350 | 563 |
| 464 | 20240403 | 113700 | 39912040150 | 32500 | 32450 | 32500 | 32400 | 6947 |
| 465 | 20240403 | 113600 | 39686608250 | 32450 | 32500 | 32500 | 32400 | 1076 |
| 466 | 20240403 | 113500 | 39651675500 | 32500 | 32550 | 32550 | 32450 | 171 |
| 467 | 20240403 | 113400 | 39646113500 | 32450 | 32500 | 32550 | 32400 | 2623 |
| 468 | 20240403 | 113300 | 39561083750 | 32500 | 32400 | 32550 | 32400 | 2122 |
| 469 | 20240403 | 113200 | 39492211300 | 32400 | 32500 | 32550 | 32400 | 1306 |
| 470 | 20240403 | 113100 | 39449826250 | 32500 | 32500 | 32600 | 32500 | 2352 |
| 471 | 20240403 | 113000 | 39373283350 | 32500 | 32550 | 32600 | 32500 | 1335 |
| 472 | 20240403 | 112900 | 39329857100 | 32650 | 32550 | 32650 | 32450 | 2364 |
| 473 | 20240403 | 112800 | 39252873200 | 32600 | 32600 | 32650 | 32450 | 2474 |
| 474 | 20240403 | 112700 | 39172311450 | 32600 | 32650 | 32700 | 32600 | 649 |
| 475 | 20240403 | 112600 | 39151126150 | 32650 | 32700 | 32800 | 32600 | 1523 |
| 476 | 20240403 | 112500 | 39101425100 | 32700 | 32750 | 32850 | 32600 | 15405 |
| 477 | 20240403 | 112400 | 38597510500 | 32700 | 32750 | 32750 | 32600 | 1418 |
| 478 | 20240403 | 112300 | 38551233750 | 32750 | 32650 | 32750 | 32650 | 2785 |
| 479 | 20240403 | 112200 | 38460169200 | 32650 | 32700 | 32700 | 32550 | 1334 |
| 480 | 20240403 | 112100 | 38416611750 | 32700 | 32650 | 32700 | 32650 | 1460 |
| 481 | 20240403 | 112000 | 38368909600 | 32650 | 32550 | 32650 | 32550 | 2543 |
| 482 | 20240403 | 111900 | 38286013450 | 32550 | 32500 | 32550 | 32450 | 2379 |
| 483 | 20240403 | 111800 | 38208691500 | 32550 | 32650 | 32650 | 32550 | 521 |
| 484 | 20240403 | 111700 | 38191725050 | 32650 | 32550 | 32650 | 32450 | 2586 |
| 485 | 20240403 | 111600 | 38107556250 | 32600 | 32450 | 32600 | 32450 | 1949 |
| 486 | 20240403 | 111500 | 38044213050 | 32450 | 32250 | 32500 | 32250 | 1606 |
| 487 | 20240403 | 111400 | 37992217300 | 32250 | 32250 | 32250 | 32200 | 1605 |
| 488 | 20240403 | 111300 | 37940504000 | 32250 | 32400 | 32450 | 32250 | 2717 |
| 489 | 20240403 | 111200 | 37852779950 | 32400 | 32450 | 32450 | 32300 | 3349 |
| 490 | 20240403 | 111100 | 37744383600 | 32450 | 32450 | 32500 | 32300 | 1680 |
| 491 | 20240403 | 111000 | 37689904700 | 32450 | 32250 | 32450 | 32250 | 9294 |
| 492 | 20240403 | 110900 | 37389151550 | 32250 | 32200 | 32250 | 32200 | 2569 |
| 493 | 20240403 | 110800 | 37306374900 | 32250 | 32050 | 32250 | 32050 | 5623 |
| 494 | 20240403 | 110700 | 37125488950 | 31950 | 32000 | 32050 | 31900 | 3721 |
| 495 | 20240403 | 110600 | 37006503000 | 32000 | 31900 | 32000 | 31850 | 4010 |
| 496 | 20240403 | 110500 | 36878380350 | 31900 | 31850 | 31900 | 31800 | 413 |
| 497 | 20240403 | 110400 | 36865219600 | 31850 | 31750 | 31900 | 31750 | 4645 |
| 498 | 20240403 | 110300 | 36717566800 | 31750 | 31750 | 31750 | 31700 | 1661 |
| 499 | 20240403 | 110200 | 36664858150 | 31750 | 31800 | 31800 | 31750 | 969 |
| 500 | 20240403 | 110100 | 36634082850 | 31800 | 31850 | 31850 | 31750 | 1660 |
| 501 | 20240403 | 110000 | 36581339050 | 31850 | 31800 | 31950 | 31750 | 1648 |
| 502 | 20240403 | 105900 | 36528850550 | 31850 | 31600 | 31900 | 31550 | 7146 |
| 503 | 20240403 | 105800 | 36301861650 | 31600 | 31600 | 31650 | 31500 | 10775 |
| 504 | 20240403 | 105700 | 35962017850 | 31600 | 31600 | 31650 | 31500 | 8040 |
| 505 | 20240403 | 105600 | 35708152500 | 31600 | 31700 | 31700 | 31550 | 8631 |
| 506 | 20240403 | 105500 | 35435418250 | 31650 | 31800 | 31800 | 31650 | 9568 |
| 507 | 20240403 | 105400 | 35132041250 | 31750 | 31750 | 31900 | 31700 | 4427 |
| 508 | 20240403 | 105300 | 34991387500 | 31750 | 31800 | 31850 | 31700 | 4763 |
| 509 | 20240403 | 105200 | 34840031400 | 31800 | 31950 | 31950 | 31800 | 6325 |
| 510 | 20240403 | 105100 | 34638481050 | 32100 | 32150 | 32150 | 31950 | 7586 |
| 511 | 20240403 | 105000 | 34395402300 | 32150 | 32150 | 32150 | 32100 | 1640 |
| 512 | 20240403 | 104900 | 34342701300 | 32150 | 32200 | 32200 | 32100 | 1260 |
| 513 | 20240403 | 104800 | 34302187400 | 32200 | 32150 | 32200 | 32050 | 3908 |
| 514 | 20240403 | 104700 | 34176622700 | 32150 | 32100 | 32150 | 32100 | 528 |
| 515 | 20240403 | 104600 | 34159668100 | 32100 | 32050 | 32150 | 32050 | 1592 |
| 516 | 20240403 | 104500 | 34108587300 | 32050 | 32150 | 32150 | 32000 | 461 |
| 517 | 20240403 | 104400 | 34093796950 | 32150 | 32000 | 32150 | 31950 | 6025 |
| 518 | 20240403 | 104300 | 33901170150 | 32000 | 32150 | 32200 | 32000 | 2983 |
| 519 | 20240403 | 104200 | 33805461600 | 32100 | 32200 | 32200 | 32100 | 488 |
| 520 | 20240403 | 104100 | 33789762800 | 32200 | 32050 | 32200 | 32000 | 4538 |
| 521 | 20240403 | 104000 | 33644218100 | 32000 | 32100 | 32100 | 32000 | 3159 |
| 522 | 20240403 | 103900 | 33543063600 | 32050 | 32000 | 32250 | 31900 | 5814 |
| 523 | 20240403 | 103800 | 33356521900 | 32000 | 32150 | 32200 | 31900 | 15910 |
| 524 | 20240403 | 103700 | 32847146200 | 32200 | 32250 | 32250 | 32150 | 1623 |
| 525 | 20240403 | 103600 | 32794855000 | 32250 | 32150 | 32250 | 32100 | 509 |
| 526 | 20240403 | 103500 | 32778466800 | 32100 | 32100 | 32200 | 32050 | 4441 |
| 527 | 20240403 | 103400 | 32635822750 | 32150 | 32200 | 32200 | 32100 | 7481 |
| 528 | 20240403 | 103300 | 32395130600 | 32250 | 32350 | 32400 | 32200 | 6352 |
| 529 | 20240403 | 103200 | 32189774100 | 32350 | 32400 | 32450 | 32300 | 1324 |
| 530 | 20240403 | 103100 | 32146925600 | 32450 | 32400 | 32450 | 32300 | 1862 |
| 531 | 20240403 | 103000 | 32086661000 | 32400 | 32400 | 32450 | 32300 | 2746 |
| 532 | 20240403 | 102900 | 31997711950 | 32450 | 32250 | 32500 | 32200 | 5866 |
| 533 | 20240403 | 102800 | 31807631950 | 32200 | 32200 | 32350 | 32200 | 513 |
| 534 | 20240403 | 102700 | 31791104850 | 32350 | 32300 | 32400 | 32200 | 6640 |
| 535 | 20240403 | 102600 | 31576940250 | 32350 | 32400 | 32400 | 32350 | 1968 |
| 536 | 20240403 | 102500 | 31513268550 | 32400 | 32400 | 32500 | 32350 | 985 |
| 537 | 20240403 | 102400 | 31481322750 | 32450 | 32400 | 32500 | 32350 | 2037 |
| 538 | 20240403 | 102300 | 31415330950 | 32350 | 32600 | 32600 | 32300 | 8150 |
| 539 | 20240403 | 102200 | 31151100300 | 32600 | 32550 | 32600 | 32500 | 767 |
| 540 | 20240403 | 102100 | 31126128400 | 32550 | 32750 | 32750 | 32550 | 3816 |
| 541 | 20240403 | 102000 | 31001535400 | 32750 | 32750 | 32850 | 32700 | 3739 |
| 542 | 20240403 | 101900 | 30879091400 | 32800 | 32800 | 32800 | 32800 | 1693 |
| 543 | 20240403 | 101800 | 30823561000 | 32800 | 32450 | 32800 | 32450 | 7293 |
| 544 | 20240403 | 101700 | 30585860200 | 32450 | 32550 | 32550 | 32450 | 5927 |
| 545 | 20240403 | 101600 | 30393187000 | 32550 | 32550 | 32600 | 32550 | 4791 |
| 546 | 20240403 | 101500 | 30237127600 | 32550 | 32550 | 32700 | 32500 | 5406 |
| 547 | 20240403 | 101400 | 30061066300 | 32550 | 32600 | 32700 | 32550 | 2284 |
| 548 | 20240403 | 101300 | 29986681750 | 32600 | 32550 | 32700 | 32450 | 5089 |
| 549 | 20240403 | 101200 | 29820990050 | 32550 | 32550 | 32700 | 32500 | 2937 |
| 550 | 20240403 | 101100 | 29725365350 | 32550 | 32750 | 32900 | 32400 | 10415 |
| 551 | 20240403 | 101000 | 29385939600 | 32750 | 32950 | 32950 | 32750 | 4673 |
| 552 | 20240403 | 100900 | 29232564100 | 32950 | 32750 | 33000 | 32750 | 7359 |
| 553 | 20240403 | 100800 | 28991161150 | 32800 | 32750 | 32800 | 32650 | 2539 |
| 554 | 20240403 | 100700 | 28908042550 | 32750 | 32850 | 32900 | 32700 | 5729 |
| 555 | 20240403 | 100600 | 28720324700 | 32800 | 33050 | 33100 | 32700 | 10300 |
| 556 | 20240403 | 100500 | 28381478700 | 33050 | 32900 | 33100 | 32900 | 3549 |
| 557 | 20240403 | 100400 | 28264242650 | 32900 | 33000 | 33000 | 32850 | 3575 |
| 558 | 20240403 | 100300 | 28146574650 | 33000 | 32850 | 33000 | 32750 | 2495 |
| 559 | 20240403 | 100200 | 28064582700 | 32800 | 33150 | 33200 | 32700 | 15521 |
| 560 | 20240403 | 100100 | 27552459000 | 33150 | 33050 | 33150 | 32750 | 14828 |
| 561 | 20240403 | 100000 | 27063818700 | 33050 | 33150 | 33200 | 32900 | 6382 |
| 562 | 20240403 | 095900 | 26853086200 | 33150 | 33050 | 33200 | 32800 | 15517 |
| 563 | 20240403 | 095800 | 26340818450 | 33000 | 32700 | 33000 | 32700 | 14883 |
| 564 | 20240403 | 095700 | 25851926050 | 32700 | 32500 | 32750 | 32400 | 6130 |
| 565 | 20240403 | 095600 | 25652530050 | 32550 | 32600 | 32750 | 32450 | 3591 |
| 566 | 20240403 | 095500 | 25535464450 | 32350 | 32500 | 32700 | 32350 | 8954 |
| 567 | 20240403 | 095400 | 25244491750 | 32500 | 33000 | 33000 | 32400 | 22478 |
| 568 | 20240403 | 095300 | 24509453600 | 32800 | 32300 | 33000 | 32200 | 19522 |
| 569 | 20240403 | 095200 | 23871112400 | 32300 | 32100 | 32750 | 31950 | 30381 |
| 570 | 20240403 | 095100 | 22887332950 | 32150 | 32100 | 32350 | 31950 | 24512 |
| 571 | 20240403 | 095000 | 22098987350 | 32050 | 31400 | 32050 | 31400 | 29079 |
| 572 | 20240403 | 094900 | 21175080650 | 31500 | 30750 | 31650 | 30750 | 78526 |
| 573 | 20240403 | 094800 | 18732221700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 574 | 20240403 | 094700 | 18732221700 | 31100 | 31200 | 31300 | 31100 | 10248 |
| 575 | 20240403 | 094600 | 18412818150 | 31250 | 31700 | 31800 | 31200 | 38335 |
| 576 | 20240403 | 094500 | 17204219700 | 31500 | 31800 | 31800 | 31500 | 62318 |
| 577 | 20240403 | 094400 | 15232951500 | 31800 | 32100 | 32100 | 31750 | 28563 |
| 578 | 20240403 | 094300 | 14320157950 | 32100 | 32150 | 32300 | 31950 | 34397 |
| 579 | 20240403 | 094200 | 13216228200 | 32100 | 32500 | 32600 | 32100 | 13425 |
| 580 | 20240403 | 094100 | 12782738250 | 32500 | 32500 | 32600 | 32400 | 18298 |
| 581 | 20240403 | 094000 | 12188191650 | 32450 | 32600 | 32700 | 32450 | 22379 |
| 582 | 20240403 | 093900 | 11459611800 | 32650 | 32700 | 32800 | 32600 | 7626 |
| 583 | 20240403 | 093800 | 11210601150 | 32750 | 32700 | 32800 | 32550 | 10454 |
| 584 | 20240403 | 093700 | 10868978850 | 32700 | 32850 | 32900 | 32650 | 14372 |
| 585 | 20240403 | 093600 | 10398008400 | 32850 | 33000 | 33050 | 32800 | 7819 |
| 586 | 20240403 | 093500 | 10140682350 | 33050 | 33050 | 33100 | 33050 | 3169 |
| 587 | 20240403 | 093400 | 10035935100 | 33050 | 33250 | 33250 | 33050 | 4950 |
| 588 | 20240403 | 093300 | 9871914500 | 33200 | 33250 | 33300 | 33200 | 2374 |
| 589 | 20240403 | 093200 | 9793021950 | 33250 | 33050 | 33300 | 32950 | 11039 |
| 590 | 20240403 | 093100 | 9428306600 | 33000 | 33050 | 33050 | 33000 | 4907 |
| 591 | 20240403 | 093000 | 9266353650 | 33050 | 32950 | 33100 | 32950 | 8578 |
| 592 | 20240403 | 092900 | 8982948650 | 33000 | 32950 | 33000 | 32900 | 5053 |
| 593 | 20240403 | 092800 | 8816506600 | 32950 | 33000 | 33050 | 32950 | 5650 |
| 594 | 20240403 | 092700 | 8630148800 | 33000 | 32850 | 33100 | 32850 | 18205 |
| 595 | 20240403 | 092600 | 8029553350 | 32900 | 33100 | 33150 | 32750 | 34504 |
| 596 | 20240403 | 092500 | 6892519150 | 33150 | 33250 | 33300 | 33150 | 4418 |
| 597 | 20240403 | 092400 | 6745815900 | 33250 | 33350 | 33350 | 33250 | 5592 |
| 598 | 20240403 | 092300 | 6559672950 | 33350 | 33450 | 33450 | 33350 | 4336 |
| 599 | 20240403 | 092200 | 6414958600 | 33400 | 33350 | 33450 | 33350 | 3479 |
| 600 | 20240403 | 092100 | 6298778850 | 33400 | 33400 | 33450 | 33350 | 5908 |
| 601 | 20240403 | 092000 | 6101467150 | 33350 | 33300 | 33450 | 33250 | 9844 |
| 602 | 20240403 | 091900 | 5773456050 | 33350 | 33400 | 33400 | 33350 | 5436 |
| 603 | 20240403 | 091800 | 5592046900 | 33350 | 33500 | 33500 | 33350 | 3099 |
| 604 | 20240403 | 091700 | 5488501650 | 33500 | 33550 | 33550 | 33450 | 4870 |
| 605 | 20240403 | 091600 | 5325326050 | 33500 | 33450 | 33550 | 33400 | 5184 |
| 606 | 20240403 | 091500 | 5151883200 | 33450 | 33350 | 33500 | 33250 | 10430 |
| 607 | 20240403 | 091400 | 4803693750 | 33350 | 33500 | 33550 | 33300 | 5930 |
| 608 | 20240403 | 091300 | 4605698750 | 33550 | 33600 | 33750 | 33500 | 8596 |
| 609 | 20240403 | 091200 | 4316947550 | 33550 | 33500 | 33850 | 33500 | 11888 |
| 610 | 20240403 | 091100 | 3915602700 | 33700 | 33300 | 33700 | 33300 | 10410 |
| 611 | 20240403 | 091000 | 3567134550 | 33500 | 33500 | 33550 | 33250 | 14783 |
| 612 | 20240403 | 090900 | 3072927200 | 33550 | 33600 | 33700 | 33450 | 12431 |
| 613 | 20240403 | 090800 | 2655869850 | 33550 | 33700 | 33750 | 33550 | 13546 |
| 614 | 20240403 | 090700 | 2200679550 | 33700 | 33700 | 33800 | 33650 | 3316 |
| 615 | 20240403 | 090600 | 2088916250 | 33700 | 33750 | 33850 | 33650 | 6588 |
| 616 | 20240403 | 090500 | 1866817250 | 33800 | 33950 | 33950 | 33750 | 6908 |
| 617 | 20240403 | 090400 | 1633021100 | 33950 | 33900 | 34050 | 33850 | 3647 |
| 618 | 20240403 | 090300 | 1509292750 | 33900 | 34200 | 34450 | 33900 | 2389 |
| 619 | 20240403 | 090200 | 1427887900 | 34500 | 33850 | 34500 | 33700 | 14651 |
| 620 | 20240403 | 090100 | 931045500 | 33800 | 34100 | 34150 | 33750 | 12362 |
| 621 | 20240403 | 090000 | 511794800 | 34000 | 34500 | 34600 | 33700 | 14753 |