34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 191900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 6772 |
| 3 | 20240401 | 191800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240401 | 191700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240401 | 191600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240401 | 191500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240401 | 191400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240401 | 191300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240401 | 191200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240401 | 191100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240401 | 191000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240401 | 190900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240401 | 190800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240401 | 190700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240401 | 190600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240401 | 190500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240401 | 190400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240401 | 190300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240401 | 190200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240401 | 190100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240401 | 190000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240401 | 185900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240401 | 185800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240401 | 185700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240401 | 185600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240401 | 185500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240401 | 185400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240401 | 185300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240401 | 185200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240401 | 185100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240401 | 185000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240401 | 184900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 6772 |
| 33 | 20240401 | 184800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240401 | 184700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240401 | 184600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240401 | 184500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240401 | 184400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240401 | 184300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240401 | 184200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240401 | 184100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240401 | 184000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240401 | 183900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240401 | 183800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240401 | 183700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240401 | 183600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240401 | 183500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240401 | 183400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240401 | 183300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240401 | 183200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240401 | 183100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240401 | 183000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240401 | 182900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240401 | 182800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240401 | 182700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240401 | 182600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240401 | 182500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240401 | 182400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240401 | 182300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240401 | 182200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240401 | 182100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240401 | 182000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240401 | 181900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 6772 |
| 63 | 20240401 | 181800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240401 | 181700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240401 | 181600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240401 | 181500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240401 | 181400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240401 | 181300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240401 | 181200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240401 | 181100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240401 | 181000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240401 | 180900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240401 | 180800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240401 | 180700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240401 | 180600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240401 | 180500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240401 | 180400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240401 | 180300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240401 | 180200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240401 | 180100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240401 | 180000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240401 | 175900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240401 | 175800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240401 | 175700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240401 | 175600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240401 | 175500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240401 | 175400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240401 | 175300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240401 | 175200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240401 | 175100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240401 | 175000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240401 | 174900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 6772 |
| 93 | 20240401 | 174800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240401 | 174700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240401 | 174600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240401 | 174500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240401 | 174400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240401 | 174300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240401 | 174200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240401 | 174100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240401 | 174000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240401 | 173900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240401 | 173800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240401 | 173700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240401 | 173600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240401 | 173500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240401 | 173400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240401 | 173300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240401 | 173200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240401 | 173100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240401 | 173000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240401 | 172900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240401 | 172800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240401 | 172700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240401 | 172600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240401 | 172500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240401 | 172400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240401 | 172300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240401 | 172200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240401 | 172100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240401 | 172000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240401 | 171900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 6772 |
| 123 | 20240401 | 171800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240401 | 171700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240401 | 171600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240401 | 171500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240401 | 171400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240401 | 171300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240401 | 171200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240401 | 171100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240401 | 171000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240401 | 170900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240401 | 170800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240401 | 170700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240401 | 170600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240401 | 170500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240401 | 170400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240401 | 170300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240401 | 170200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240401 | 170100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240401 | 170000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240401 | 165900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240401 | 165800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240401 | 165700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240401 | 165600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240401 | 165500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240401 | 165400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240401 | 165300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240401 | 165200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240401 | 165100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240401 | 165000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240401 | 164900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 6772 |
| 153 | 20240401 | 164800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240401 | 164700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240401 | 164600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240401 | 164500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240401 | 164400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240401 | 164300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240401 | 164200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240401 | 164100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240401 | 164000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240401 | 163900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240401 | 163800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240401 | 163700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240401 | 163600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240401 | 163500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240401 | 163400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240401 | 163300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240401 | 163200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240401 | 163100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240401 | 163000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240401 | 162900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240401 | 162800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240401 | 162700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240401 | 162600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240401 | 162500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240401 | 162400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240401 | 162300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240401 | 162200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240401 | 162100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240401 | 162000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240401 | 161900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 6772 |
| 183 | 20240401 | 161800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240401 | 161700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240401 | 161600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240401 | 161500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240401 | 161400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240401 | 161300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240401 | 161200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240401 | 161100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240401 | 161000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240401 | 160900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240401 | 160800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240401 | 160700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240401 | 160600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240401 | 160500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240401 | 160400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240401 | 160300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240401 | 160200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240401 | 160100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20240401 | 160000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20240401 | 155900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20240401 | 155800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20240401 | 155700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20240401 | 155600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20240401 | 155500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20240401 | 155400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20240401 | 155300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20240401 | 155200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20240401 | 155100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20240401 | 155000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20240401 | 154900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 6772 |
| 213 | 20240401 | 154800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20240401 | 154700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20240401 | 154600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20240401 | 154500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20240401 | 154400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20240401 | 154300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20240401 | 154200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20240401 | 154100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20240401 | 154000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20240401 | 153900 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20240401 | 153800 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20240401 | 153700 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20240401 | 153600 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20240401 | 153500 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20240401 | 153400 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20240401 | 153300 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20240401 | 153200 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20240401 | 153100 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20240401 | 153000 | 39350383900 | 36000 | 36000 | 36000 | 36000 | 6772 |
| 232 | 20240401 | 152900 | 39106591900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20240401 | 152800 | 39106591900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20240401 | 152700 | 39106591900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20240401 | 152600 | 39106591900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20240401 | 152500 | 39106591900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20240401 | 152400 | 39106591900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20240401 | 152300 | 39106591900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 239 | 20240401 | 152200 | 39106591900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 240 | 20240401 | 152100 | 39106591900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 241 | 20240401 | 152000 | 39106591900 | 36000 | 36000 | 36000 | 36000 | 0 |
| 242 | 20240401 | 151900 | 39106591900 | 36000 | 35950 | 36000 | 35900 | 909 |
| 243 | 20240401 | 151800 | 39073909550 | 35950 | 35950 | 35950 | 35850 | 3893 |
| 244 | 20240401 | 151700 | 38934111700 | 35900 | 35900 | 35950 | 35850 | 1441 |
| 245 | 20240401 | 151600 | 38882377950 | 35950 | 35950 | 35950 | 35900 | 760 |
| 246 | 20240401 | 151500 | 38855060750 | 36000 | 35950 | 36000 | 35950 | 252 |
| 247 | 20240401 | 151400 | 38845998400 | 36000 | 36000 | 36000 | 36000 | 268 |
| 248 | 20240401 | 151300 | 38836350400 | 36000 | 35950 | 36000 | 35950 | 241 |
| 249 | 20240401 | 151200 | 38827685050 | 35950 | 35900 | 35950 | 35900 | 1412 |
| 250 | 20240401 | 151100 | 38776956200 | 35900 | 35900 | 35950 | 35900 | 1593 |
| 251 | 20240401 | 151000 | 38719766350 | 35900 | 35950 | 35950 | 35900 | 2467 |
| 252 | 20240401 | 150900 | 38631198150 | 35950 | 35950 | 35950 | 35900 | 1504 |
| 253 | 20240401 | 150800 | 38577182150 | 35950 | 35950 | 35950 | 35900 | 2135 |
| 254 | 20240401 | 150700 | 38500446900 | 35900 | 35900 | 35900 | 35850 | 1440 |
| 255 | 20240401 | 150600 | 38448751150 | 35900 | 35900 | 35950 | 35900 | 661 |
| 256 | 20240401 | 150500 | 38425010300 | 35850 | 35900 | 35900 | 35850 | 1142 |
| 257 | 20240401 | 150400 | 38384020150 | 35900 | 35950 | 35950 | 35900 | 780 |
| 258 | 20240401 | 150300 | 38356012700 | 35900 | 35950 | 36000 | 35900 | 2147 |
| 259 | 20240401 | 150200 | 38278870200 | 35950 | 35950 | 36000 | 35950 | 1930 |
| 260 | 20240401 | 150100 | 38209437000 | 35950 | 35900 | 35950 | 35900 | 600 |
| 261 | 20240401 | 150000 | 38187895350 | 35900 | 35900 | 35900 | 35850 | 400 |
| 262 | 20240401 | 145900 | 38173537150 | 35900 | 35900 | 35950 | 35850 | 464 |
| 263 | 20240401 | 145800 | 38156895300 | 35900 | 35850 | 35900 | 35850 | 1794 |
| 264 | 20240401 | 145700 | 38092556000 | 35800 | 35850 | 35900 | 35800 | 1964 |
| 265 | 20240401 | 145600 | 38022206800 | 35850 | 35850 | 35900 | 35850 | 3225 |
| 266 | 20240401 | 145500 | 37906474700 | 35850 | 35950 | 35950 | 35850 | 2851 |
| 267 | 20240401 | 145400 | 37804152950 | 35950 | 36000 | 36000 | 35950 | 1125 |
| 268 | 20240401 | 145300 | 37763699850 | 36000 | 36050 | 36050 | 36000 | 1329 |
| 269 | 20240401 | 145200 | 37715838700 | 36000 | 36000 | 36050 | 36000 | 2730 |
| 270 | 20240401 | 145100 | 37617557250 | 36000 | 36100 | 36100 | 36000 | 1340 |
| 271 | 20240401 | 145000 | 37569255900 | 36100 | 36050 | 36100 | 36050 | 1588 |
| 272 | 20240401 | 144900 | 37511982600 | 36050 | 36100 | 36100 | 36000 | 963 |
| 273 | 20240401 | 144800 | 37477267400 | 36100 | 36100 | 36100 | 36050 | 698 |
| 274 | 20240401 | 144700 | 37452080150 | 36050 | 36050 | 36050 | 36050 | 603 |
| 275 | 20240401 | 144600 | 37430342000 | 36050 | 36150 | 36150 | 36050 | 570 |
| 276 | 20240401 | 144500 | 37409787600 | 36150 | 36100 | 36150 | 36050 | 238 |
| 277 | 20240401 | 144400 | 37401200200 | 36100 | 36050 | 36100 | 36050 | 371 |
| 278 | 20240401 | 144300 | 37387820200 | 36050 | 36050 | 36150 | 36050 | 144 |
| 279 | 20240401 | 144200 | 37382625900 | 36100 | 36100 | 36100 | 36050 | 1859 |
| 280 | 20240401 | 144100 | 37315575450 | 36100 | 36150 | 36150 | 36100 | 537 |
| 281 | 20240401 | 144000 | 37296187700 | 36150 | 36100 | 36150 | 36100 | 867 |
| 282 | 20240401 | 143900 | 37264863200 | 36100 | 36100 | 36150 | 36100 | 382 |
| 283 | 20240401 | 143800 | 37251069600 | 36100 | 36150 | 36150 | 36100 | 555 |
| 284 | 20240401 | 143700 | 37231007300 | 36150 | 36200 | 36200 | 36100 | 1259 |
| 285 | 20240401 | 143600 | 37185491600 | 36150 | 36150 | 36150 | 36100 | 277 |
| 286 | 20240401 | 143500 | 37175483050 | 36150 | 36150 | 36150 | 36100 | 722 |
| 287 | 20240401 | 143400 | 37149397000 | 36050 | 36050 | 36100 | 36050 | 382 |
| 288 | 20240401 | 143300 | 37135620800 | 36050 | 36200 | 36200 | 36050 | 2193 |
| 289 | 20240401 | 143200 | 37056454900 | 36100 | 36250 | 36250 | 36100 | 1883 |
| 290 | 20240401 | 143100 | 36988296300 | 36250 | 36250 | 36250 | 36200 | 458 |
| 291 | 20240401 | 143000 | 36971705800 | 36250 | 36200 | 36300 | 36200 | 1134 |
| 292 | 20240401 | 142900 | 36930599800 | 36300 | 36250 | 36300 | 36250 | 658 |
| 293 | 20240401 | 142800 | 36906727200 | 36250 | 36200 | 36250 | 36200 | 549 |
| 294 | 20240401 | 142700 | 36886836800 | 36200 | 36150 | 36200 | 36150 | 679 |
| 295 | 20240401 | 142600 | 36862262150 | 36150 | 36150 | 36150 | 36150 | 274 |
| 296 | 20240401 | 142500 | 36852357050 | 36150 | 36100 | 36150 | 36100 | 296 |
| 297 | 20240401 | 142400 | 36841658000 | 36100 | 36150 | 36150 | 36100 | 429 |
| 298 | 20240401 | 142300 | 36826151650 | 36100 | 36150 | 36200 | 36100 | 277 |
| 299 | 20240401 | 142200 | 36816141750 | 36150 | 36150 | 36150 | 36150 | 957 |
| 300 | 20240401 | 142100 | 36781546200 | 36150 | 36200 | 36200 | 36150 | 1631 |
| 301 | 20240401 | 142000 | 36722517600 | 36250 | 36250 | 36250 | 36200 | 264 |
| 302 | 20240401 | 141900 | 36712950450 | 36250 | 36150 | 36250 | 36150 | 371 |
| 303 | 20240401 | 141800 | 36699523450 | 36100 | 36100 | 36100 | 36100 | 196 |
| 304 | 20240401 | 141700 | 36692447850 | 36100 | 36250 | 36250 | 36100 | 1577 |
| 305 | 20240401 | 141600 | 36635440250 | 36150 | 36200 | 36250 | 36150 | 801 |
| 306 | 20240401 | 141500 | 36606431750 | 36200 | 36250 | 36250 | 36200 | 546 |
| 307 | 20240401 | 141400 | 36586666300 | 36250 | 36300 | 36300 | 36250 | 275 |
| 308 | 20240401 | 141300 | 36576696400 | 36300 | 36300 | 36300 | 36250 | 596 |
| 309 | 20240401 | 141200 | 36555063800 | 36250 | 36100 | 36250 | 36100 | 2069 |
| 310 | 20240401 | 141100 | 36480127650 | 36100 | 36050 | 36150 | 36000 | 2065 |
| 311 | 20240401 | 141000 | 36405586750 | 36050 | 36000 | 36050 | 36000 | 297 |
| 312 | 20240401 | 140900 | 36394883400 | 36000 | 36000 | 36100 | 36000 | 2358 |
| 313 | 20240401 | 140800 | 36309885150 | 36000 | 36000 | 36050 | 35950 | 1116 |
| 314 | 20240401 | 140700 | 36269747300 | 36000 | 36000 | 36050 | 36000 | 1223 |
| 315 | 20240401 | 140600 | 36225715650 | 36000 | 36000 | 36000 | 35950 | 1062 |
| 316 | 20240401 | 140500 | 36187484650 | 36000 | 36050 | 36050 | 36000 | 721 |
| 317 | 20240401 | 140400 | 36161521400 | 36050 | 36050 | 36050 | 36000 | 603 |
| 318 | 20240401 | 140300 | 36139792800 | 36000 | 36000 | 36100 | 36000 | 278 |
| 319 | 20240401 | 140200 | 36129776550 | 36100 | 36050 | 36100 | 36000 | 128 |
| 320 | 20240401 | 140100 | 36125168400 | 36050 | 36150 | 36150 | 36050 | 1235 |
| 321 | 20240401 | 140000 | 36080640100 | 36150 | 36100 | 36150 | 36050 | 4480 |
| 322 | 20240401 | 135900 | 35918904350 | 36150 | 36100 | 36150 | 36100 | 792 |
| 323 | 20240401 | 135800 | 35890300450 | 36100 | 36200 | 36200 | 36100 | 365 |
| 324 | 20240401 | 135700 | 35877123450 | 36200 | 36200 | 36250 | 36150 | 1233 |
| 325 | 20240401 | 135600 | 35832537500 | 36150 | 36250 | 36300 | 36150 | 1117 |
| 326 | 20240401 | 135500 | 35792072450 | 36250 | 36300 | 36300 | 36250 | 587 |
| 327 | 20240401 | 135400 | 35770791050 | 36300 | 36250 | 36300 | 36250 | 389 |
| 328 | 20240401 | 135300 | 35756675400 | 36300 | 36300 | 36300 | 36250 | 216 |
| 329 | 20240401 | 135200 | 35748838550 | 36300 | 36250 | 36300 | 36250 | 1234 |
| 330 | 20240401 | 135100 | 35704105300 | 36150 | 36200 | 36250 | 36150 | 520 |
| 331 | 20240401 | 135000 | 35685277700 | 36250 | 36250 | 36250 | 36200 | 887 |
| 332 | 20240401 | 134900 | 35653124000 | 36250 | 36150 | 36250 | 36150 | 182 |
| 333 | 20240401 | 134800 | 35646541300 | 36150 | 36150 | 36200 | 36100 | 388 |
| 334 | 20240401 | 134700 | 35632522400 | 36150 | 36100 | 36200 | 36100 | 1264 |
| 335 | 20240401 | 134600 | 35586828500 | 36100 | 36100 | 36150 | 36100 | 801 |
| 336 | 20240401 | 134500 | 35557898800 | 36100 | 36050 | 36100 | 36050 | 762 |
| 337 | 20240401 | 134400 | 35530421100 | 36050 | 36200 | 36200 | 36050 | 390 |
| 338 | 20240401 | 134300 | 35516331700 | 36200 | 36300 | 36300 | 36200 | 2576 |
| 339 | 20240401 | 134200 | 35422962250 | 36250 | 36100 | 36300 | 36100 | 778 |
| 340 | 20240401 | 134100 | 35394789650 | 36100 | 36000 | 36150 | 36000 | 911 |
| 341 | 20240401 | 134000 | 35361890800 | 35900 | 35900 | 36000 | 35850 | 2690 |
| 342 | 20240401 | 133900 | 35265200600 | 35900 | 35850 | 35900 | 35850 | 66 |
| 343 | 20240401 | 133800 | 35262833400 | 35900 | 35850 | 35900 | 35850 | 1192 |
| 344 | 20240401 | 133700 | 35220096050 | 35850 | 35800 | 35900 | 35800 | 3787 |
| 345 | 20240401 | 133600 | 35084511150 | 35800 | 35850 | 35850 | 35750 | 312 |
| 346 | 20240401 | 133500 | 35073340400 | 35850 | 35900 | 35900 | 35850 | 1654 |
| 347 | 20240401 | 133400 | 35013964200 | 35900 | 35900 | 35950 | 35900 | 317 |
| 348 | 20240401 | 133300 | 35002583550 | 35900 | 35700 | 35900 | 35700 | 3913 |
| 349 | 20240401 | 133200 | 34862800500 | 35700 | 35750 | 35800 | 35700 | 3388 |
| 350 | 20240401 | 133100 | 34741763350 | 35750 | 35800 | 35800 | 35750 | 880 |
| 351 | 20240401 | 133000 | 34710262750 | 35800 | 35850 | 35850 | 35750 | 639 |
| 352 | 20240401 | 132900 | 34687398800 | 35800 | 35850 | 35850 | 35800 | 2524 |
| 353 | 20240401 | 132800 | 34597026600 | 35850 | 35900 | 35900 | 35850 | 964 |
| 354 | 20240401 | 132700 | 34562458000 | 35900 | 35800 | 35900 | 35800 | 2103 |
| 355 | 20240401 | 132600 | 34487157500 | 35800 | 35850 | 35850 | 35750 | 4321 |
| 356 | 20240401 | 132500 | 34332388100 | 35850 | 35900 | 35900 | 35850 | 1456 |
| 357 | 20240401 | 132400 | 34280120700 | 35950 | 35900 | 35950 | 35900 | 1124 |
| 358 | 20240401 | 132300 | 34239764000 | 35900 | 35950 | 35950 | 35900 | 587 |
| 359 | 20240401 | 132200 | 34218683500 | 35900 | 35900 | 35950 | 35900 | 766 |
| 360 | 20240401 | 132100 | 34191177550 | 35900 | 35950 | 35950 | 35900 | 1017 |
| 361 | 20240401 | 132000 | 34154632300 | 35950 | 36000 | 36050 | 35950 | 1442 |
| 362 | 20240401 | 131900 | 34102726400 | 36000 | 36050 | 36050 | 36000 | 256 |
| 363 | 20240401 | 131800 | 34093502750 | 36050 | 36100 | 36150 | 36050 | 879 |
| 364 | 20240401 | 131700 | 34061781050 | 36100 | 36000 | 36100 | 36000 | 2694 |
| 365 | 20240401 | 131600 | 33964705600 | 36000 | 36000 | 36050 | 36000 | 292 |
| 366 | 20240401 | 131500 | 33954192800 | 36000 | 35950 | 36000 | 35900 | 1367 |
| 367 | 20240401 | 131400 | 33905006850 | 36000 | 35900 | 36000 | 35850 | 857 |
| 368 | 20240401 | 131300 | 33874233950 | 35850 | 35900 | 35900 | 35800 | 1499 |
| 369 | 20240401 | 131200 | 33820495250 | 35850 | 36000 | 36000 | 35800 | 3984 |
| 370 | 20240401 | 131100 | 33677493150 | 36000 | 35950 | 36000 | 35950 | 502 |
| 371 | 20240401 | 131000 | 33659435950 | 36000 | 36000 | 36000 | 35950 | 75 |
| 372 | 20240401 | 130900 | 33656736400 | 36000 | 36000 | 36000 | 35950 | 280 |
| 373 | 20240401 | 130800 | 33646657300 | 36000 | 35950 | 36000 | 35950 | 583 |
| 374 | 20240401 | 130700 | 33625692500 | 35950 | 35900 | 35950 | 35900 | 862 |
| 375 | 20240401 | 130600 | 33594706650 | 35950 | 35950 | 36000 | 35850 | 628 |
| 376 | 20240401 | 130500 | 33572118100 | 35800 | 35850 | 35900 | 35800 | 3039 |
| 377 | 20240401 | 130400 | 33463117100 | 35850 | 36150 | 36150 | 35800 | 10422 |
| 378 | 20240401 | 130300 | 33088014050 | 36150 | 36150 | 36150 | 36050 | 4450 |
| 379 | 20240401 | 130200 | 32927325200 | 36200 | 36150 | 36200 | 36150 | 1120 |
| 380 | 20240401 | 130100 | 32886829700 | 36150 | 36150 | 36200 | 36150 | 271 |
| 381 | 20240401 | 130000 | 32877028700 | 36150 | 36200 | 36200 | 36150 | 279 |
| 382 | 20240401 | 125900 | 32866942650 | 36150 | 36100 | 36150 | 36100 | 1833 |
| 383 | 20240401 | 125800 | 32800700750 | 36100 | 36100 | 36150 | 36100 | 1130 |
| 384 | 20240401 | 125700 | 32759879250 | 36100 | 36150 | 36150 | 36100 | 1435 |
| 385 | 20240401 | 125600 | 32708067900 | 36150 | 36200 | 36200 | 36150 | 630 |
| 386 | 20240401 | 125500 | 32685272300 | 36150 | 36200 | 36200 | 36100 | 952 |
| 387 | 20240401 | 125400 | 32650857400 | 36150 | 36200 | 36200 | 36150 | 457 |
| 388 | 20240401 | 125300 | 32634334900 | 36250 | 36250 | 36250 | 36150 | 1676 |
| 389 | 20240401 | 125200 | 32573662600 | 36250 | 36200 | 36250 | 36200 | 136 |
| 390 | 20240401 | 125100 | 32568735750 | 36200 | 36250 | 36250 | 36200 | 126 |
| 391 | 20240401 | 125000 | 32564174400 | 36200 | 36200 | 36200 | 36150 | 1198 |
| 392 | 20240401 | 124900 | 32520808100 | 36200 | 36200 | 36200 | 36200 | 1300 |
| 393 | 20240401 | 124800 | 32473748100 | 36200 | 36250 | 36250 | 36200 | 474 |
| 394 | 20240401 | 124700 | 32456576600 | 36250 | 36250 | 36300 | 36250 | 1200 |
| 395 | 20240401 | 124600 | 32413063300 | 36250 | 36300 | 36300 | 36250 | 70 |
| 396 | 20240401 | 124500 | 32410523050 | 36300 | 36300 | 36300 | 36250 | 569 |
| 397 | 20240401 | 124400 | 32389881350 | 36300 | 36300 | 36300 | 36250 | 62 |
| 398 | 20240401 | 124300 | 32387631000 | 36300 | 36250 | 36300 | 36250 | 34 |
| 399 | 20240401 | 124200 | 32386397400 | 36250 | 36250 | 36250 | 36200 | 486 |
| 400 | 20240401 | 124100 | 32368781400 | 36250 | 36250 | 36300 | 36200 | 173 |
| 401 | 20240401 | 124000 | 32362515550 | 36250 | 36200 | 36250 | 36150 | 279 |
| 402 | 20240401 | 123900 | 32352416050 | 36200 | 36200 | 36250 | 36100 | 3605 |
| 403 | 20240401 | 123800 | 32221959050 | 36200 | 36300 | 36350 | 36200 | 3895 |
| 404 | 20240401 | 123700 | 32080708300 | 36300 | 36300 | 36300 | 36300 | 1099 |
| 405 | 20240401 | 123600 | 32040814600 | 36300 | 36300 | 36300 | 36250 | 475 |
| 406 | 20240401 | 123500 | 32023572750 | 36300 | 36300 | 36300 | 36250 | 657 |
| 407 | 20240401 | 123400 | 31999731150 | 36400 | 36350 | 36400 | 36200 | 3727 |
| 408 | 20240401 | 123300 | 31864551100 | 36350 | 36300 | 36350 | 36250 | 3132 |
| 409 | 20240401 | 123200 | 31750883150 | 36250 | 36250 | 36300 | 36250 | 264 |
| 410 | 20240401 | 123100 | 31741312850 | 36250 | 36250 | 36300 | 36250 | 1732 |
| 411 | 20240401 | 123000 | 31678522850 | 36250 | 36300 | 36300 | 36250 | 290 |
| 412 | 20240401 | 122900 | 31668005700 | 36300 | 36350 | 36350 | 36300 | 872 |
| 413 | 20240401 | 122800 | 31636349600 | 36300 | 36300 | 36300 | 36300 | 260 |
| 414 | 20240401 | 122700 | 31626911600 | 36300 | 36300 | 36350 | 36300 | 201 |
| 415 | 20240401 | 122600 | 31619615200 | 36300 | 36300 | 36350 | 36250 | 642 |
| 416 | 20240401 | 122500 | 31596310800 | 36300 | 36400 | 36400 | 36300 | 2691 |
| 417 | 20240401 | 122400 | 31498553550 | 36400 | 36400 | 36400 | 36400 | 710 |
| 418 | 20240401 | 122300 | 31472709550 | 36400 | 36400 | 36400 | 36400 | 805 |
| 419 | 20240401 | 122200 | 31443407550 | 36450 | 36400 | 36450 | 36400 | 387 |
| 420 | 20240401 | 122100 | 31429319350 | 36400 | 36400 | 36450 | 36400 | 504 |
| 421 | 20240401 | 122000 | 31410971100 | 36400 | 36450 | 36450 | 36400 | 242 |
| 422 | 20240401 | 121900 | 31402152700 | 36450 | 36450 | 36450 | 36450 | 106 |
| 423 | 20240401 | 121800 | 31398289000 | 36450 | 36400 | 36450 | 36400 | 453 |
| 424 | 20240401 | 121700 | 31381777200 | 36400 | 36400 | 36400 | 36400 | 35 |
| 425 | 20240401 | 121600 | 31380503200 | 36450 | 36400 | 36450 | 36350 | 848 |
| 426 | 20240401 | 121500 | 31349636800 | 36450 | 36450 | 36450 | 36450 | 252 |
| 427 | 20240401 | 121400 | 31340451400 | 36450 | 36450 | 36450 | 36400 | 191 |
| 428 | 20240401 | 121300 | 31333491450 | 36400 | 36400 | 36450 | 36400 | 108 |
| 429 | 20240401 | 121200 | 31329560200 | 36400 | 36400 | 36450 | 36350 | 194 |
| 430 | 20240401 | 121100 | 31322498800 | 36400 | 36400 | 36400 | 36400 | 121 |
| 431 | 20240401 | 121000 | 31318094400 | 36400 | 36400 | 36450 | 36350 | 547 |
| 432 | 20240401 | 120900 | 31298184650 | 36350 | 36400 | 36400 | 36300 | 3299 |
| 433 | 20240401 | 120800 | 31178254650 | 36350 | 36400 | 36400 | 36350 | 910 |
| 434 | 20240401 | 120700 | 31145163150 | 36400 | 36400 | 36450 | 36350 | 336 |
| 435 | 20240401 | 120600 | 31132923950 | 36450 | 36400 | 36450 | 36350 | 1133 |
| 436 | 20240401 | 120500 | 31091710000 | 36400 | 36350 | 36400 | 36350 | 1364 |
| 437 | 20240401 | 120400 | 31042117000 | 36350 | 36400 | 36400 | 36350 | 110 |
| 438 | 20240401 | 120300 | 31038118450 | 36400 | 36400 | 36400 | 36350 | 159 |
| 439 | 20240401 | 120200 | 31032332600 | 36400 | 36450 | 36450 | 36400 | 503 |
| 440 | 20240401 | 120100 | 31014022550 | 36400 | 36450 | 36450 | 36400 | 677 |
| 441 | 20240401 | 120000 | 30989360300 | 36450 | 36500 | 36500 | 36450 | 571 |
| 442 | 20240401 | 115900 | 30968533900 | 36500 | 36500 | 36500 | 36450 | 347 |
| 443 | 20240401 | 115800 | 30955869950 | 36500 | 36550 | 36550 | 36500 | 1277 |
| 444 | 20240401 | 115700 | 30909248100 | 36550 | 36550 | 36550 | 36500 | 705 |
| 445 | 20240401 | 115600 | 30883490950 | 36550 | 36500 | 36550 | 36500 | 331 |
| 446 | 20240401 | 115500 | 30871398500 | 36500 | 36550 | 36550 | 36500 | 118 |
| 447 | 20240401 | 115400 | 30867086300 | 36550 | 36550 | 36550 | 36550 | 855 |
| 448 | 20240401 | 115300 | 30835836050 | 36550 | 36550 | 36550 | 36500 | 59 |
| 449 | 20240401 | 115200 | 30833680300 | 36550 | 36550 | 36600 | 36500 | 759 |
| 450 | 20240401 | 115100 | 30805950900 | 36550 | 36600 | 36600 | 36550 | 147 |
| 451 | 20240401 | 115000 | 30800577400 | 36600 | 36550 | 36600 | 36550 | 528 |
| 452 | 20240401 | 114900 | 30781255950 | 36600 | 36600 | 36600 | 36550 | 616 |
| 453 | 20240401 | 114800 | 30758725550 | 36600 | 36600 | 36600 | 36550 | 94 |
| 454 | 20240401 | 114700 | 30755285700 | 36600 | 36550 | 36600 | 36550 | 345 |
| 455 | 20240401 | 114600 | 30742675300 | 36500 | 36700 | 36700 | 36500 | 3796 |
| 456 | 20240401 | 114500 | 30603904050 | 36700 | 36700 | 36750 | 36700 | 1075 |
| 457 | 20240401 | 114400 | 30564451450 | 36700 | 36750 | 36750 | 36700 | 1093 |
| 458 | 20240401 | 114300 | 30524300550 | 36750 | 36750 | 36750 | 36750 | 728 |
| 459 | 20240401 | 114200 | 30497546550 | 36750 | 36750 | 36800 | 36750 | 331 |
| 460 | 20240401 | 114100 | 30485375800 | 36800 | 36850 | 36850 | 36750 | 4527 |
| 461 | 20240401 | 114000 | 30318797050 | 36850 | 36800 | 36850 | 36800 | 324 |
| 462 | 20240401 | 113900 | 30306864500 | 36800 | 36850 | 36850 | 36800 | 337 |
| 463 | 20240401 | 113800 | 30294449000 | 36850 | 36800 | 36900 | 36800 | 884 |
| 464 | 20240401 | 113700 | 30261876600 | 36800 | 36900 | 36900 | 36800 | 2745 |
| 465 | 20240401 | 113600 | 30160736700 | 36900 | 36900 | 36900 | 36850 | 135 |
| 466 | 20240401 | 113500 | 30155755400 | 36900 | 36850 | 36900 | 36850 | 903 |
| 467 | 20240401 | 113400 | 30122467550 | 36800 | 36750 | 36800 | 36750 | 731 |
| 468 | 20240401 | 113300 | 30095571200 | 36800 | 36800 | 36850 | 36750 | 1469 |
| 469 | 20240401 | 113200 | 30041521100 | 36850 | 36750 | 36850 | 36750 | 1871 |
| 470 | 20240401 | 113100 | 29972634300 | 36650 | 36600 | 36700 | 36600 | 1407 |
| 471 | 20240401 | 113000 | 29921048150 | 36600 | 36500 | 36600 | 36500 | 1549 |
| 472 | 20240401 | 112900 | 29864430500 | 36500 | 36500 | 36500 | 36500 | 55 |
| 473 | 20240401 | 112800 | 29862423000 | 36500 | 36500 | 36600 | 36450 | 777 |
| 474 | 20240401 | 112700 | 29834051200 | 36550 | 36500 | 36550 | 36500 | 836 |
| 475 | 20240401 | 112600 | 29803531900 | 36500 | 36550 | 36550 | 36500 | 115 |
| 476 | 20240401 | 112500 | 29799332150 | 36550 | 36550 | 36600 | 36550 | 274 |
| 477 | 20240401 | 112400 | 29789316050 | 36600 | 36550 | 36600 | 36550 | 155 |
| 478 | 20240401 | 112300 | 29783648450 | 36550 | 36600 | 36600 | 36550 | 318 |
| 479 | 20240401 | 112200 | 29772019650 | 36600 | 36600 | 36650 | 36600 | 1979 |
| 480 | 20240401 | 112100 | 29699588200 | 36600 | 36600 | 36650 | 36550 | 762 |
| 481 | 20240401 | 112000 | 29671701200 | 36600 | 36600 | 36600 | 36550 | 1580 |
| 482 | 20240401 | 111900 | 29613914550 | 36600 | 36550 | 36650 | 36550 | 974 |
| 483 | 20240401 | 111800 | 29578269900 | 36550 | 36350 | 36550 | 36350 | 1070 |
| 484 | 20240401 | 111700 | 29539262550 | 36350 | 36350 | 36400 | 36300 | 395 |
| 485 | 20240401 | 111600 | 29524904850 | 36350 | 36300 | 36350 | 36300 | 396 |
| 486 | 20240401 | 111500 | 29510519450 | 36300 | 36300 | 36300 | 36300 | 135 |
| 487 | 20240401 | 111400 | 29505618950 | 36300 | 36300 | 36350 | 36250 | 1580 |
| 488 | 20240401 | 111300 | 29448251350 | 36300 | 36350 | 36350 | 36300 | 718 |
| 489 | 20240401 | 111200 | 29422177150 | 36350 | 36400 | 36400 | 36300 | 1229 |
| 490 | 20240401 | 111100 | 29377499100 | 36350 | 36450 | 36500 | 36350 | 378 |
| 491 | 20240401 | 111000 | 29363727950 | 36350 | 36400 | 36450 | 36350 | 1061 |
| 492 | 20240401 | 110900 | 29325107000 | 36400 | 36450 | 36450 | 36400 | 274 |
| 493 | 20240401 | 110800 | 29315120400 | 36450 | 36550 | 36550 | 36450 | 219 |
| 494 | 20240401 | 110700 | 29307130550 | 36500 | 36500 | 36550 | 36500 | 355 |
| 495 | 20240401 | 110600 | 29294169450 | 36500 | 36500 | 36500 | 36450 | 871 |
| 496 | 20240401 | 110500 | 29262378300 | 36400 | 36350 | 36450 | 36350 | 1635 |
| 497 | 20240401 | 110400 | 29202860200 | 36350 | 36300 | 36350 | 36300 | 838 |
| 498 | 20240401 | 110300 | 29172422150 | 36300 | 36050 | 36350 | 36050 | 2027 |
| 499 | 20240401 | 110200 | 29098974050 | 36150 | 36050 | 36200 | 36050 | 3569 |
| 500 | 20240401 | 110100 | 28970051050 | 36050 | 36100 | 36100 | 36050 | 3674 |
| 501 | 20240401 | 110000 | 28837532900 | 36100 | 36300 | 36300 | 36100 | 3092 |
| 502 | 20240401 | 105900 | 28725710400 | 36350 | 36300 | 36350 | 36300 | 1112 |
| 503 | 20240401 | 105800 | 28685294850 | 36300 | 36250 | 36350 | 36250 | 899 |
| 504 | 20240401 | 105700 | 28652689700 | 36250 | 36400 | 36400 | 36250 | 3393 |
| 505 | 20240401 | 105600 | 28529419050 | 36450 | 36400 | 36450 | 36400 | 843 |
| 506 | 20240401 | 105500 | 28498733500 | 36400 | 36400 | 36450 | 36400 | 1001 |
| 507 | 20240401 | 105400 | 28462297050 | 36400 | 36400 | 36450 | 36350 | 596 |
| 508 | 20240401 | 105300 | 28440604650 | 36400 | 36450 | 36450 | 36400 | 2426 |
| 509 | 20240401 | 105200 | 28352298050 | 36450 | 36500 | 36500 | 36400 | 2733 |
| 510 | 20240401 | 105100 | 28252669900 | 36500 | 36500 | 36500 | 36500 | 1060 |
| 511 | 20240401 | 105000 | 28213979900 | 36500 | 36550 | 36600 | 36500 | 579 |
| 512 | 20240401 | 104900 | 28192824850 | 36500 | 36650 | 36650 | 36500 | 855 |
| 513 | 20240401 | 104800 | 28161571900 | 36550 | 36450 | 36550 | 36450 | 3293 |
| 514 | 20240401 | 104700 | 28041378700 | 36450 | 36500 | 36500 | 36450 | 1542 |
| 515 | 20240401 | 104600 | 27985161900 | 36450 | 36750 | 36750 | 36450 | 956 |
| 516 | 20240401 | 104500 | 27950223250 | 36550 | 36450 | 36800 | 36450 | 1193 |
| 517 | 20240401 | 104400 | 27906480600 | 36450 | 36650 | 36650 | 36450 | 6714 |
| 518 | 20240401 | 104300 | 27661114650 | 36700 | 36750 | 36750 | 36700 | 733 |
| 519 | 20240401 | 104200 | 27634213500 | 36700 | 36750 | 36800 | 36700 | 1770 |
| 520 | 20240401 | 104100 | 27569181150 | 36800 | 36850 | 36850 | 36800 | 703 |
| 521 | 20240401 | 104000 | 27543309000 | 36800 | 36800 | 36850 | 36800 | 669 |
| 522 | 20240401 | 103900 | 27518689550 | 36800 | 36800 | 36850 | 36800 | 1332 |
| 523 | 20240401 | 103800 | 27469668950 | 36850 | 36850 | 36850 | 36800 | 378 |
| 524 | 20240401 | 103700 | 27455751700 | 36850 | 36850 | 36850 | 36800 | 588 |
| 525 | 20240401 | 103600 | 27434092550 | 36850 | 36900 | 36900 | 36800 | 1183 |
| 526 | 20240401 | 103500 | 27390499450 | 36850 | 36900 | 36950 | 36850 | 572 |
| 527 | 20240401 | 103400 | 27369419200 | 36900 | 37000 | 37050 | 36900 | 3636 |
| 528 | 20240401 | 103300 | 27235013950 | 37000 | 37050 | 37050 | 37000 | 431 |
| 529 | 20240401 | 103200 | 27219047800 | 37050 | 37050 | 37050 | 36950 | 1085 |
| 530 | 20240401 | 103100 | 27178908050 | 37050 | 36950 | 37050 | 36900 | 811 |
| 531 | 20240401 | 103000 | 27148942550 | 36950 | 37050 | 37100 | 36950 | 1578 |
| 532 | 20240401 | 102900 | 27090560250 | 37100 | 37050 | 37150 | 37000 | 4068 |
| 533 | 20240401 | 102800 | 26939964000 | 37150 | 37150 | 37200 | 37050 | 4496 |
| 534 | 20240401 | 102700 | 26772975900 | 37150 | 37100 | 37200 | 37050 | 4519 |
| 535 | 20240401 | 102600 | 26605220450 | 37050 | 36950 | 37100 | 36950 | 2345 |
| 536 | 20240401 | 102500 | 26518362800 | 36950 | 37000 | 37050 | 36950 | 4354 |
| 537 | 20240401 | 102400 | 26357300200 | 36950 | 36950 | 37050 | 36950 | 3039 |
| 538 | 20240401 | 102300 | 26244862300 | 36950 | 36850 | 37000 | 36850 | 3689 |
| 539 | 20240401 | 102200 | 26108739050 | 36850 | 36850 | 36950 | 36800 | 681 |
| 540 | 20240401 | 102100 | 26083647100 | 36850 | 36850 | 36950 | 36800 | 6349 |
| 541 | 20240401 | 102000 | 25849911750 | 36800 | 36850 | 36950 | 36800 | 2722 |
| 542 | 20240401 | 101900 | 25749534150 | 36900 | 36900 | 36900 | 36850 | 760 |
| 543 | 20240401 | 101800 | 25721506850 | 36850 | 36850 | 37000 | 36850 | 6093 |
| 544 | 20240401 | 101700 | 25496432650 | 36900 | 36850 | 36900 | 36850 | 1179 |
| 545 | 20240401 | 101600 | 25452961900 | 36850 | 36850 | 37000 | 36850 | 605 |
| 546 | 20240401 | 101500 | 25430658200 | 36850 | 36800 | 37000 | 36800 | 2990 |
| 547 | 20240401 | 101400 | 25320355750 | 36800 | 36800 | 36900 | 36800 | 1495 |
| 548 | 20240401 | 101300 | 25265309500 | 36800 | 36800 | 36850 | 36800 | 2372 |
| 549 | 20240401 | 101200 | 25177961500 | 36850 | 36900 | 36900 | 36800 | 4865 |
| 550 | 20240401 | 101100 | 24998710350 | 36900 | 36950 | 36950 | 36850 | 1566 |
| 551 | 20240401 | 101000 | 24940982950 | 36900 | 36950 | 37050 | 36900 | 2988 |
| 552 | 20240401 | 100900 | 24830526350 | 37000 | 37150 | 37200 | 36950 | 5434 |
| 553 | 20240401 | 100800 | 24629363550 | 37150 | 37000 | 37200 | 37000 | 7242 |
| 554 | 20240401 | 100700 | 24360738000 | 37050 | 36850 | 37050 | 36850 | 6793 |
| 555 | 20240401 | 100600 | 24110142300 | 36800 | 36750 | 36850 | 36600 | 5721 |
| 556 | 20240401 | 100500 | 23899639800 | 36750 | 36600 | 36750 | 36500 | 3863 |
| 557 | 20240401 | 100400 | 23758251500 | 36600 | 36600 | 36650 | 36550 | 6697 |
| 558 | 20240401 | 100300 | 23513420750 | 36550 | 36800 | 36800 | 36550 | 4593 |
| 559 | 20240401 | 100200 | 23345106050 | 36750 | 36850 | 36850 | 36700 | 2051 |
| 560 | 20240401 | 100100 | 23269663550 | 36850 | 36700 | 36850 | 36650 | 5551 |
| 561 | 20240401 | 100000 | 23065373300 | 36750 | 36700 | 36900 | 36700 | 2332 |
| 562 | 20240401 | 095900 | 22979488950 | 36700 | 37200 | 37200 | 36700 | 8916 |
| 563 | 20240401 | 095800 | 22650398100 | 37200 | 37250 | 37250 | 37000 | 11612 |
| 564 | 20240401 | 095700 | 22218953400 | 37200 | 36850 | 37250 | 36850 | 4689 |
| 565 | 20240401 | 095600 | 22045161900 | 36900 | 37100 | 37250 | 36750 | 20715 |
| 566 | 20240401 | 095500 | 21278389300 | 37100 | 36800 | 37100 | 36800 | 16530 |
| 567 | 20240401 | 095400 | 20668549050 | 36750 | 36700 | 36800 | 36700 | 4164 |
| 568 | 20240401 | 095300 | 20515535350 | 36700 | 36750 | 36800 | 36550 | 7731 |
| 569 | 20240401 | 095200 | 20231976400 | 36700 | 36500 | 36800 | 36450 | 9985 |
| 570 | 20240401 | 095100 | 19866268600 | 36500 | 36450 | 36500 | 36250 | 7257 |
| 571 | 20240401 | 095000 | 19602369850 | 36400 | 36150 | 36400 | 36150 | 8704 |
| 572 | 20240401 | 094900 | 19286530550 | 36200 | 36100 | 36200 | 36100 | 2092 |
| 573 | 20240401 | 094800 | 19210847500 | 36100 | 36200 | 36250 | 36100 | 7224 |
| 574 | 20240401 | 094700 | 18949679950 | 36200 | 36050 | 36300 | 36050 | 9726 |
| 575 | 20240401 | 094600 | 18597435250 | 36050 | 35950 | 36100 | 35900 | 4332 |
| 576 | 20240401 | 094500 | 18441403700 | 35950 | 36100 | 36100 | 35950 | 5003 |
| 577 | 20240401 | 094400 | 18261265850 | 36050 | 35600 | 36100 | 35600 | 10871 |
| 578 | 20240401 | 094300 | 17871473050 | 35650 | 35550 | 35700 | 35450 | 9058 |
| 579 | 20240401 | 094200 | 17549149900 | 35550 | 35600 | 35600 | 35550 | 1135 |
| 580 | 20240401 | 094100 | 17508774400 | 35600 | 35600 | 35750 | 35550 | 15806 |
| 581 | 20240401 | 094000 | 16945869000 | 35600 | 35600 | 35600 | 35500 | 7484 |
| 582 | 20240401 | 093900 | 16679809900 | 35600 | 35200 | 35600 | 35200 | 5555 |
| 583 | 20240401 | 093800 | 16483048100 | 35200 | 35200 | 35300 | 35200 | 5552 |
| 584 | 20240401 | 093700 | 16287497100 | 35200 | 35300 | 35350 | 35200 | 5209 |
| 585 | 20240401 | 093600 | 16103792050 | 35300 | 35100 | 35300 | 35100 | 4563 |
| 586 | 20240401 | 093500 | 15943056750 | 35150 | 35150 | 35200 | 35100 | 7032 |
| 587 | 20240401 | 093400 | 15696058150 | 35150 | 35150 | 35200 | 35100 | 11879 |
| 588 | 20240401 | 093300 | 15278734500 | 35150 | 35200 | 35300 | 35050 | 17615 |
| 589 | 20240401 | 093200 | 14660356750 | 35200 | 35200 | 35350 | 35100 | 21712 |
| 590 | 20240401 | 093100 | 13896044000 | 35150 | 35200 | 35350 | 35150 | 15053 |
| 591 | 20240401 | 093000 | 13365931200 | 35200 | 35350 | 35350 | 35200 | 11349 |
| 592 | 20240401 | 092900 | 12965715600 | 35350 | 35450 | 35450 | 35300 | 7180 |
| 593 | 20240401 | 092800 | 12711804900 | 35450 | 35450 | 35500 | 35450 | 2256 |
| 594 | 20240401 | 092700 | 12631815850 | 35450 | 35650 | 35650 | 35450 | 5834 |
| 595 | 20240401 | 092600 | 12424572600 | 35600 | 35450 | 35650 | 35400 | 2702 |
| 596 | 20240401 | 092500 | 12328580550 | 35400 | 35500 | 35500 | 35350 | 6652 |
| 597 | 20240401 | 092400 | 12093057150 | 35500 | 35450 | 35650 | 35450 | 6302 |
| 598 | 20240401 | 092300 | 11869391650 | 35450 | 35650 | 35650 | 35400 | 6728 |
| 599 | 20240401 | 092200 | 11630682950 | 35650 | 35600 | 35750 | 35600 | 4021 |
| 600 | 20240401 | 092100 | 11487186750 | 35700 | 35400 | 35700 | 35300 | 10851 |
| 601 | 20240401 | 092000 | 11102277600 | 35400 | 35650 | 35650 | 35400 | 10828 |
| 602 | 20240401 | 091900 | 10717991750 | 35650 | 35750 | 35750 | 35600 | 6751 |
| 603 | 20240401 | 091800 | 10477408650 | 35650 | 35950 | 36000 | 35650 | 8736 |
| 604 | 20240401 | 091700 | 10164072600 | 35950 | 35950 | 36000 | 35900 | 2977 |
| 605 | 20240401 | 091600 | 10057054700 | 35950 | 35750 | 35950 | 35700 | 5917 |
| 606 | 20240401 | 091500 | 9845260350 | 35750 | 35600 | 35850 | 35600 | 9639 |
| 607 | 20240401 | 091400 | 9501337100 | 35650 | 35750 | 35750 | 35550 | 8812 |
| 608 | 20240401 | 091300 | 9187439500 | 35750 | 35900 | 35900 | 35550 | 12812 |
| 609 | 20240401 | 091200 | 8729969900 | 35900 | 36200 | 36200 | 35800 | 9989 |
| 610 | 20240401 | 091100 | 8370573550 | 36200 | 36250 | 36300 | 36100 | 3704 |
| 611 | 20240401 | 091000 | 8236334750 | 36200 | 36100 | 36300 | 35950 | 8119 |
| 612 | 20240401 | 090900 | 7943040700 | 36100 | 36100 | 36100 | 35800 | 9841 |
| 613 | 20240401 | 090800 | 7589168350 | 36050 | 36050 | 36200 | 35700 | 12487 |
| 614 | 20240401 | 090700 | 7139895500 | 36100 | 36250 | 36300 | 36000 | 15584 |
| 615 | 20240401 | 090600 | 6576075350 | 36250 | 35700 | 36250 | 35550 | 12434 |
| 616 | 20240401 | 090500 | 6128469150 | 35550 | 35150 | 35900 | 35150 | 19269 |
| 617 | 20240401 | 090400 | 5443862200 | 35150 | 35150 | 35500 | 35050 | 33766 |
| 618 | 20240401 | 090300 | 4255042250 | 35150 | 35650 | 35800 | 35100 | 28599 |
| 619 | 20240401 | 090200 | 3243349850 | 35700 | 35950 | 36000 | 35150 | 43082 |
| 620 | 20240401 | 090100 | 1715363350 | 36000 | 36700 | 36700 | 35850 | 24722 |
| 621 | 20240401 | 090000 | 818626850 | 36700 | 36400 | 37050 | 36350 | 21033 |