34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 191600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 17026 |
| 3 | 20240403 | 191500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20240403 | 191400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20240403 | 191300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20240403 | 191200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20240403 | 191100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20240403 | 191000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20240403 | 190900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20240403 | 190800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20240403 | 190700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20240403 | 190600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20240403 | 190500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20240403 | 190400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20240403 | 190300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20240403 | 190200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20240403 | 190100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20240403 | 190000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20240403 | 185900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20240403 | 185800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20240403 | 185700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20240403 | 185600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20240403 | 185500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20240403 | 185400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20240403 | 185300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20240403 | 185200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20240403 | 185100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20240403 | 185000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20240403 | 184900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20240403 | 184800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20240403 | 184700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20240403 | 184600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 17026 |
| 33 | 20240403 | 184500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20240403 | 184400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20240403 | 184300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20240403 | 184200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20240403 | 184100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20240403 | 184000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20240403 | 183900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20240403 | 183800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20240403 | 183700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20240403 | 183600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20240403 | 183500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20240403 | 183400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20240403 | 183300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20240403 | 183200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20240403 | 183100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20240403 | 183000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20240403 | 182900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20240403 | 182800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20240403 | 182700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20240403 | 182600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20240403 | 182500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20240403 | 182400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20240403 | 182300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20240403 | 182200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20240403 | 182100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20240403 | 182000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20240403 | 181900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20240403 | 181800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20240403 | 181700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20240403 | 181600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 17026 |
| 63 | 20240403 | 181500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20240403 | 181400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20240403 | 181300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20240403 | 181200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20240403 | 181100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20240403 | 181000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20240403 | 180900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20240403 | 180800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20240403 | 180700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20240403 | 180600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20240403 | 180500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20240403 | 180400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20240403 | 180300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20240403 | 180200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20240403 | 180100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20240403 | 180000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20240403 | 175900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20240403 | 175800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20240403 | 175700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20240403 | 175600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20240403 | 175500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20240403 | 175400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20240403 | 175300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20240403 | 175200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20240403 | 175100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20240403 | 175000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20240403 | 174900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20240403 | 174800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20240403 | 174700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20240403 | 174600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 17026 |
| 93 | 20240403 | 174500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20240403 | 174400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20240403 | 174300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20240403 | 174200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20240403 | 174100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20240403 | 174000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20240403 | 173900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20240403 | 173800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20240403 | 173700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20240403 | 173600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20240403 | 173500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20240403 | 173400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20240403 | 173300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20240403 | 173200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20240403 | 173100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20240403 | 173000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20240403 | 172900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20240403 | 172800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20240403 | 172700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20240403 | 172600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20240403 | 172500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20240403 | 172400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20240403 | 172300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20240403 | 172200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20240403 | 172100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20240403 | 172000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20240403 | 171900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20240403 | 171800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20240403 | 171700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20240403 | 171600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 17026 |
| 123 | 20240403 | 171500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20240403 | 171400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20240403 | 171300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20240403 | 171200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20240403 | 171100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20240403 | 171000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20240403 | 170900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20240403 | 170800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20240403 | 170700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20240403 | 170600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20240403 | 170500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20240403 | 170400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20240403 | 170300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20240403 | 170200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20240403 | 170100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20240403 | 170000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20240403 | 165900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20240403 | 165800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20240403 | 165700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20240403 | 165600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20240403 | 165500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20240403 | 165400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20240403 | 165300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20240403 | 165200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20240403 | 165100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20240403 | 165000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20240403 | 164900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20240403 | 164800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20240403 | 164700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20240403 | 164600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 17026 |
| 153 | 20240403 | 164500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20240403 | 164400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20240403 | 164300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20240403 | 164200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20240403 | 164100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20240403 | 164000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20240403 | 163900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20240403 | 163800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20240403 | 163700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20240403 | 163600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20240403 | 163500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20240403 | 163400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20240403 | 163300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20240403 | 163200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20240403 | 163100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20240403 | 163000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20240403 | 162900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20240403 | 162800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20240403 | 162700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20240403 | 162600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20240403 | 162500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20240403 | 162400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20240403 | 162300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20240403 | 162200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20240403 | 162100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20240403 | 162000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20240403 | 161900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20240403 | 161800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20240403 | 161700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20240403 | 161600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 17026 |
| 183 | 20240403 | 161500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20240403 | 161400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20240403 | 161300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20240403 | 161200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20240403 | 161100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20240403 | 161000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20240403 | 160900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20240403 | 160800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20240403 | 160700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20240403 | 160600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20240403 | 160500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20240403 | 160400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20240403 | 160300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20240403 | 160200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20240403 | 160100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20240403 | 160000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20240403 | 155900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20240403 | 155800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20240403 | 155700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20240403 | 155600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20240403 | 155500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20240403 | 155400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20240403 | 155300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20240403 | 155200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20240403 | 155100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20240403 | 155000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20240403 | 154900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20240403 | 154800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20240403 | 154700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20240403 | 154600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 17026 |
| 213 | 20240403 | 154500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20240403 | 154400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20240403 | 154300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20240403 | 154200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20240403 | 154100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20240403 | 154000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20240403 | 153900 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20240403 | 153800 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20240403 | 153700 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20240403 | 153600 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20240403 | 153500 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20240403 | 153400 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20240403 | 153300 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20240403 | 153200 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20240403 | 153100 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20240403 | 153000 | 32902835700 | 27750 | 27750 | 27750 | 27750 | 17026 |
| 229 | 20240403 | 152900 | 32430364200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20240403 | 152800 | 32430364200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20240403 | 152700 | 32430364200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20240403 | 152600 | 32430364200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20240403 | 152500 | 32430364200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20240403 | 152400 | 32430364200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20240403 | 152300 | 32430364200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20240403 | 152200 | 32430364200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20240403 | 152100 | 32430364200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20240403 | 152000 | 32430364200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20240403 | 151900 | 32430364200 | 27750 | 27750 | 27750 | 27700 | 1399 |
| 240 | 20240403 | 151800 | 32391570700 | 27750 | 27800 | 27800 | 27700 | 2095 |
| 241 | 20240403 | 151700 | 32333487000 | 27750 | 27750 | 27800 | 27750 | 222 |
| 242 | 20240403 | 151600 | 32327321800 | 27750 | 27700 | 27800 | 27700 | 2053 |
| 243 | 20240403 | 151500 | 32270348350 | 27750 | 27700 | 27800 | 27700 | 1402 |
| 244 | 20240403 | 151400 | 32231424000 | 27750 | 27750 | 27750 | 27700 | 537 |
| 245 | 20240403 | 151300 | 32216531500 | 27750 | 27750 | 27750 | 27700 | 6032 |
| 246 | 20240403 | 151200 | 32049439600 | 27750 | 27700 | 27750 | 27700 | 1359 |
| 247 | 20240403 | 151100 | 32011751050 | 27700 | 27800 | 27800 | 27700 | 1986 |
| 248 | 20240403 | 151000 | 31956641800 | 27750 | 27800 | 27800 | 27750 | 743 |
| 249 | 20240403 | 150900 | 31935994800 | 27750 | 27750 | 27800 | 27750 | 606 |
| 250 | 20240403 | 150800 | 31919157500 | 27750 | 27750 | 27800 | 27750 | 1503 |
| 251 | 20240403 | 150700 | 31877410300 | 27800 | 27800 | 27800 | 27750 | 769 |
| 252 | 20240403 | 150600 | 31856036200 | 27800 | 27800 | 27850 | 27750 | 1513 |
| 253 | 20240403 | 150500 | 31813985450 | 27750 | 27800 | 27800 | 27750 | 1574 |
| 254 | 20240403 | 150400 | 31770238350 | 27800 | 27800 | 27800 | 27750 | 1974 |
| 255 | 20240403 | 150300 | 31715386200 | 27750 | 27750 | 27850 | 27750 | 1101 |
| 256 | 20240403 | 150200 | 31684793000 | 27800 | 27750 | 27800 | 27750 | 2884 |
| 257 | 20240403 | 150100 | 31604630800 | 27800 | 27750 | 27800 | 27750 | 1428 |
| 258 | 20240403 | 150000 | 31564935450 | 27750 | 27750 | 27800 | 27700 | 1750 |
| 259 | 20240403 | 145900 | 31516398200 | 27750 | 27750 | 27800 | 27700 | 2625 |
| 260 | 20240403 | 145800 | 31443545900 | 27850 | 27750 | 27850 | 27750 | 1361 |
| 261 | 20240403 | 145700 | 31405688650 | 27750 | 27750 | 27800 | 27750 | 3639 |
| 262 | 20240403 | 145600 | 31304607800 | 27750 | 27750 | 27800 | 27750 | 1270 |
| 263 | 20240403 | 145500 | 31269328000 | 27750 | 27750 | 27800 | 27750 | 2448 |
| 264 | 20240403 | 145400 | 31201319400 | 27750 | 27800 | 27800 | 27750 | 891 |
| 265 | 20240403 | 145300 | 31176575650 | 27850 | 27800 | 27900 | 27800 | 2279 |
| 266 | 20240403 | 145200 | 31113175000 | 27850 | 27850 | 27850 | 27800 | 1770 |
| 267 | 20240403 | 145100 | 31063902350 | 27800 | 27850 | 27850 | 27800 | 2281 |
| 268 | 20240403 | 145000 | 31000452400 | 27850 | 27800 | 27900 | 27800 | 2893 |
| 269 | 20240403 | 144900 | 30919945200 | 27850 | 27800 | 27900 | 27800 | 3076 |
| 270 | 20240403 | 144800 | 30834345500 | 27850 | 27850 | 27900 | 27800 | 1612 |
| 271 | 20240403 | 144700 | 30789434050 | 27800 | 27800 | 27850 | 27750 | 1310 |
| 272 | 20240403 | 144600 | 30752989900 | 27750 | 27800 | 27850 | 27750 | 1236 |
| 273 | 20240403 | 144500 | 30718585750 | 27800 | 27800 | 27850 | 27750 | 1212 |
| 274 | 20240403 | 144400 | 30684853850 | 27800 | 27850 | 27850 | 27800 | 1228 |
| 275 | 20240403 | 144300 | 30650672950 | 27800 | 27850 | 27850 | 27750 | 1203 |
| 276 | 20240403 | 144200 | 30617236850 | 27850 | 27850 | 27850 | 27750 | 2534 |
| 277 | 20240403 | 144100 | 30546740450 | 27850 | 27750 | 27850 | 27750 | 2126 |
| 278 | 20240403 | 144000 | 30487613250 | 27750 | 27800 | 27850 | 27750 | 966 |
| 279 | 20240403 | 143900 | 30460763400 | 27800 | 27800 | 27900 | 27800 | 1747 |
| 280 | 20240403 | 143800 | 30412124750 | 27800 | 27850 | 27900 | 27800 | 1330 |
| 281 | 20240403 | 143700 | 30375102900 | 27800 | 27800 | 27850 | 27750 | 3904 |
| 282 | 20240403 | 143600 | 30266624750 | 27850 | 27800 | 27900 | 27800 | 1916 |
| 283 | 20240403 | 143500 | 30213295400 | 27800 | 27800 | 27850 | 27750 | 1030 |
| 284 | 20240403 | 143400 | 30184631050 | 27800 | 27800 | 27850 | 27750 | 2306 |
| 285 | 20240403 | 143300 | 30120528450 | 27800 | 27750 | 27850 | 27700 | 3437 |
| 286 | 20240403 | 143200 | 30025105800 | 27750 | 27750 | 27800 | 27750 | 781 |
| 287 | 20240403 | 143100 | 30003429250 | 27750 | 27750 | 27800 | 27700 | 1857 |
| 288 | 20240403 | 143000 | 29951872300 | 27700 | 27700 | 27750 | 27700 | 1833 |
| 289 | 20240403 | 142900 | 29901047200 | 27750 | 27700 | 27800 | 27700 | 1814 |
| 290 | 20240403 | 142800 | 29850725350 | 27750 | 27750 | 27800 | 27650 | 5627 |
| 291 | 20240403 | 142700 | 29694899550 | 27700 | 27700 | 27750 | 27700 | 1177 |
| 292 | 20240403 | 142600 | 29662263700 | 27700 | 27650 | 27750 | 27650 | 1712 |
| 293 | 20240403 | 142500 | 29614832300 | 27700 | 27650 | 27750 | 27650 | 5788 |
| 294 | 20240403 | 142400 | 29454723950 | 27650 | 27700 | 27800 | 27650 | 11779 |
| 295 | 20240403 | 142300 | 29128370600 | 27700 | 27750 | 27800 | 27700 | 2971 |
| 296 | 20240403 | 142200 | 29045904500 | 27800 | 27800 | 27850 | 27750 | 767 |
| 297 | 20240403 | 142100 | 29024602900 | 27750 | 27750 | 27800 | 27750 | 1466 |
| 298 | 20240403 | 142000 | 28983904350 | 27800 | 27800 | 27800 | 27750 | 577 |
| 299 | 20240403 | 141900 | 28967880500 | 27750 | 27800 | 27850 | 27750 | 1108 |
| 300 | 20240403 | 141800 | 28937082350 | 27800 | 27800 | 27850 | 27750 | 4801 |
| 301 | 20240403 | 141700 | 28803635000 | 27800 | 27850 | 27850 | 27800 | 1651 |
| 302 | 20240403 | 141600 | 28757682150 | 27800 | 27800 | 27850 | 27800 | 279 |
| 303 | 20240403 | 141500 | 28749923800 | 27800 | 27850 | 27900 | 27800 | 1033 |
| 304 | 20240403 | 141400 | 28721171600 | 27850 | 27800 | 27850 | 27800 | 950 |
| 305 | 20240403 | 141300 | 28694722850 | 27850 | 27800 | 27850 | 27800 | 1369 |
| 306 | 20240403 | 141200 | 28656646500 | 27800 | 27800 | 27850 | 27800 | 932 |
| 307 | 20240403 | 141100 | 28630711300 | 27800 | 27800 | 27850 | 27800 | 606 |
| 308 | 20240403 | 141000 | 28613846900 | 27800 | 27800 | 27850 | 27800 | 684 |
| 309 | 20240403 | 140900 | 28594820050 | 27800 | 27800 | 27850 | 27800 | 1121 |
| 310 | 20240403 | 140800 | 28563625650 | 27850 | 27850 | 27850 | 27800 | 469 |
| 311 | 20240403 | 140700 | 28550580350 | 27850 | 27800 | 27850 | 27800 | 1040 |
| 312 | 20240403 | 140600 | 28521640250 | 27800 | 27850 | 27850 | 27800 | 915 |
| 313 | 20240403 | 140500 | 28496175100 | 27850 | 27850 | 27850 | 27800 | 418 |
| 314 | 20240403 | 140400 | 28484546300 | 27800 | 27800 | 27850 | 27800 | 846 |
| 315 | 20240403 | 140300 | 28460996700 | 27800 | 27750 | 27850 | 27750 | 1304 |
| 316 | 20240403 | 140200 | 28424753200 | 27800 | 27750 | 27800 | 27750 | 2187 |
| 317 | 20240403 | 140100 | 28364015500 | 27750 | 27800 | 27800 | 27750 | 1110 |
| 318 | 20240403 | 140000 | 28333212250 | 27800 | 27750 | 27800 | 27750 | 2734 |
| 319 | 20240403 | 135900 | 28257281200 | 27750 | 27800 | 27800 | 27750 | 1013 |
| 320 | 20240403 | 135800 | 28229134400 | 27750 | 27700 | 27800 | 27700 | 1607 |
| 321 | 20240403 | 135700 | 28184525750 | 27700 | 27750 | 27750 | 27700 | 2026 |
| 322 | 20240403 | 135600 | 28128378450 | 27750 | 27750 | 27800 | 27700 | 1321 |
| 323 | 20240403 | 135500 | 28091714850 | 27750 | 27750 | 27800 | 27700 | 12443 |
| 324 | 20240403 | 135400 | 27746425000 | 27800 | 27800 | 27800 | 27750 | 2206 |
| 325 | 20240403 | 135300 | 27685171300 | 27750 | 27750 | 27850 | 27750 | 927 |
| 326 | 20240403 | 135200 | 27659378150 | 27800 | 27850 | 27850 | 27750 | 5900 |
| 327 | 20240403 | 135100 | 27495347900 | 27800 | 27850 | 27850 | 27800 | 986 |
| 328 | 20240403 | 135000 | 27467905950 | 27800 | 27800 | 27850 | 27800 | 1007 |
| 329 | 20240403 | 134900 | 27439883500 | 27800 | 27800 | 27850 | 27800 | 769 |
| 330 | 20240403 | 134800 | 27418491100 | 27850 | 27850 | 27850 | 27800 | 797 |
| 331 | 20240403 | 134700 | 27396314700 | 27800 | 27850 | 27850 | 27800 | 632 |
| 332 | 20240403 | 134600 | 27378725250 | 27850 | 27800 | 27850 | 27800 | 619 |
| 333 | 20240403 | 134500 | 27361498150 | 27850 | 27850 | 27850 | 27800 | 1770 |
| 334 | 20240403 | 134400 | 27312255100 | 27850 | 27850 | 27850 | 27800 | 684 |
| 335 | 20240403 | 134300 | 27293216750 | 27800 | 27800 | 27850 | 27800 | 1385 |
| 336 | 20240403 | 134200 | 27254656800 | 27850 | 27850 | 27850 | 27800 | 1746 |
| 337 | 20240403 | 134100 | 27206106100 | 27800 | 27950 | 27950 | 27800 | 3147 |
| 338 | 20240403 | 134000 | 27118455050 | 27900 | 27850 | 27900 | 27850 | 1664 |
| 339 | 20240403 | 133900 | 27072033850 | 27850 | 27900 | 27900 | 27850 | 555 |
| 340 | 20240403 | 133800 | 27056574800 | 27900 | 27900 | 28000 | 27850 | 2351 |
| 341 | 20240403 | 133700 | 26990927950 | 27950 | 27950 | 28000 | 27900 | 1414 |
| 342 | 20240403 | 133600 | 26951426400 | 28000 | 28000 | 28100 | 27950 | 7531 |
| 343 | 20240403 | 133500 | 26740443000 | 28100 | 27900 | 28150 | 27850 | 9140 |
| 344 | 20240403 | 133400 | 26484155100 | 27950 | 27800 | 27950 | 27800 | 1000 |
| 345 | 20240403 | 133300 | 26456277100 | 27850 | 27900 | 27900 | 27800 | 1465 |
| 346 | 20240403 | 133200 | 26415470050 | 27800 | 27750 | 27800 | 27750 | 3263 |
| 347 | 20240403 | 133100 | 26324806900 | 27750 | 27750 | 27800 | 27750 | 1589 |
| 348 | 20240403 | 133000 | 26280686400 | 27750 | 27800 | 27850 | 27750 | 7011 |
| 349 | 20240403 | 132900 | 26085867800 | 27850 | 27800 | 27850 | 27800 | 1241 |
| 350 | 20240403 | 132800 | 26051323400 | 27850 | 27800 | 27850 | 27800 | 2636 |
| 351 | 20240403 | 132700 | 25977920300 | 27800 | 27800 | 27850 | 27800 | 1041 |
| 352 | 20240403 | 132600 | 25948965800 | 27850 | 27800 | 27900 | 27800 | 1472 |
| 353 | 20240403 | 132500 | 25907981000 | 27800 | 27900 | 27900 | 27800 | 532 |
| 354 | 20240403 | 132400 | 25893175300 | 27800 | 27850 | 27900 | 27800 | 3946 |
| 355 | 20240403 | 132300 | 25783433100 | 27900 | 27900 | 27900 | 27800 | 1748 |
| 356 | 20240403 | 132200 | 25734770100 | 27900 | 27850 | 27900 | 27850 | 361 |
| 357 | 20240403 | 132100 | 25724714650 | 27900 | 27900 | 27900 | 27850 | 2199 |
| 358 | 20240403 | 132000 | 25663414750 | 27850 | 27900 | 27900 | 27850 | 469 |
| 359 | 20240403 | 131900 | 25650329800 | 27900 | 27800 | 27900 | 27800 | 328 |
| 360 | 20240403 | 131800 | 25641189100 | 27900 | 27950 | 27950 | 27800 | 1643 |
| 361 | 20240403 | 131700 | 25595446850 | 27850 | 27900 | 27900 | 27850 | 2608 |
| 362 | 20240403 | 131600 | 25522779450 | 27850 | 27900 | 27900 | 27850 | 1491 |
| 363 | 20240403 | 131500 | 25481184200 | 27850 | 27850 | 27900 | 27800 | 1618 |
| 364 | 20240403 | 131400 | 25436126250 | 27800 | 27850 | 27900 | 27800 | 2012 |
| 365 | 20240403 | 131300 | 25380122500 | 27850 | 27850 | 27850 | 27800 | 2899 |
| 366 | 20240403 | 131200 | 25299394150 | 27850 | 27900 | 27950 | 27850 | 2976 |
| 367 | 20240403 | 131100 | 25216398000 | 27950 | 27900 | 27950 | 27900 | 1545 |
| 368 | 20240403 | 131000 | 25173275300 | 27900 | 27950 | 28000 | 27900 | 4260 |
| 369 | 20240403 | 130900 | 25054274600 | 27950 | 28050 | 28100 | 27950 | 5594 |
| 370 | 20240403 | 130800 | 24897614850 | 28050 | 28050 | 28150 | 28050 | 554 |
| 371 | 20240403 | 130700 | 24882053050 | 28050 | 28000 | 28150 | 27950 | 7022 |
| 372 | 20240403 | 130600 | 24684882600 | 27950 | 28000 | 28050 | 27950 | 5326 |
| 373 | 20240403 | 130500 | 24535900050 | 28000 | 28000 | 28050 | 28000 | 1096 |
| 374 | 20240403 | 130400 | 24505170850 | 28050 | 28000 | 28050 | 28000 | 739 |
| 375 | 20240403 | 130300 | 24484444200 | 28050 | 28050 | 28050 | 28000 | 340 |
| 376 | 20240403 | 130200 | 24474909050 | 28000 | 28050 | 28100 | 28000 | 726 |
| 377 | 20240403 | 130100 | 24454531550 | 28000 | 28050 | 28050 | 28000 | 2657 |
| 378 | 20240403 | 130000 | 24380030850 | 28050 | 28050 | 28100 | 28000 | 564 |
| 379 | 20240403 | 125900 | 24364206200 | 28050 | 28050 | 28050 | 27950 | 4536 |
| 380 | 20240403 | 125800 | 24237159300 | 28050 | 28100 | 28100 | 28050 | 816 |
| 381 | 20240403 | 125700 | 24214251550 | 28050 | 28100 | 28100 | 28050 | 1099 |
| 382 | 20240403 | 125600 | 24183373750 | 28100 | 28050 | 28100 | 28000 | 801 |
| 383 | 20240403 | 125500 | 24160900900 | 28050 | 28000 | 28050 | 28000 | 943 |
| 384 | 20240403 | 125400 | 24134449950 | 28000 | 28050 | 28100 | 28000 | 1190 |
| 385 | 20240403 | 125300 | 24101064750 | 28050 | 28000 | 28050 | 28000 | 1404 |
| 386 | 20240403 | 125200 | 24061728300 | 28050 | 28050 | 28050 | 28000 | 605 |
| 387 | 20240403 | 125100 | 24044758600 | 28050 | 28050 | 28050 | 28000 | 119 |
| 388 | 20240403 | 125000 | 24041421100 | 28000 | 28050 | 28100 | 28000 | 1186 |
| 389 | 20240403 | 124900 | 24008131200 | 28050 | 28100 | 28100 | 28000 | 2622 |
| 390 | 20240403 | 124800 | 23934542400 | 28100 | 28050 | 28100 | 28050 | 431 |
| 391 | 20240403 | 124700 | 23922437800 | 28100 | 28100 | 28100 | 28050 | 712 |
| 392 | 20240403 | 124600 | 23902432400 | 28050 | 28050 | 28100 | 28050 | 1028 |
| 393 | 20240403 | 124500 | 23873564150 | 28050 | 28050 | 28100 | 28050 | 2414 |
| 394 | 20240403 | 124400 | 23805736950 | 28100 | 28100 | 28100 | 28050 | 985 |
| 395 | 20240403 | 124300 | 23778092850 | 28100 | 28050 | 28100 | 28050 | 532 |
| 396 | 20240403 | 124200 | 23763159150 | 28000 | 28000 | 28050 | 28000 | 1090 |
| 397 | 20240403 | 124100 | 23732586900 | 28000 | 27950 | 28050 | 27950 | 268 |
| 398 | 20240403 | 124000 | 23725072250 | 28050 | 28000 | 28050 | 27950 | 512 |
| 399 | 20240403 | 123900 | 23710735550 | 28000 | 28000 | 28050 | 28000 | 1334 |
| 400 | 20240403 | 123800 | 23673370350 | 28000 | 28000 | 28050 | 28000 | 371 |
| 401 | 20240403 | 123700 | 23662965100 | 28000 | 28000 | 28050 | 28000 | 428 |
| 402 | 20240403 | 123600 | 23650965400 | 28050 | 28000 | 28050 | 28000 | 123 |
| 403 | 20240403 | 123500 | 23647518500 | 28050 | 28000 | 28050 | 27950 | 566 |
| 404 | 20240403 | 123400 | 23631644050 | 28000 | 28000 | 28050 | 27950 | 3628 |
| 405 | 20240403 | 123300 | 23530059900 | 27950 | 28000 | 28000 | 27950 | 1006 |
| 406 | 20240403 | 123200 | 23501901900 | 28000 | 27950 | 28000 | 27950 | 1843 |
| 407 | 20240403 | 123100 | 23450362150 | 28000 | 28000 | 28000 | 27950 | 1427 |
| 408 | 20240403 | 123000 | 23410406300 | 27950 | 28000 | 28050 | 27950 | 1667 |
| 409 | 20240403 | 122900 | 23363784050 | 28000 | 28000 | 28000 | 27950 | 404 |
| 410 | 20240403 | 122800 | 23352472150 | 28050 | 27950 | 28050 | 27950 | 697 |
| 411 | 20240403 | 122700 | 23332961400 | 27950 | 28050 | 28050 | 27950 | 1878 |
| 412 | 20240403 | 122600 | 23280376400 | 28000 | 28000 | 28050 | 28000 | 776 |
| 413 | 20240403 | 122500 | 23258617300 | 28050 | 28000 | 28050 | 28000 | 143 |
| 414 | 20240403 | 122400 | 23254606550 | 28050 | 28000 | 28050 | 28000 | 312 |
| 415 | 20240403 | 122300 | 23245859850 | 28050 | 28050 | 28100 | 28000 | 1907 |
| 416 | 20240403 | 122200 | 23192394050 | 28050 | 28050 | 28050 | 28000 | 358 |
| 417 | 20240403 | 122100 | 23182352350 | 28050 | 28000 | 28050 | 28000 | 3057 |
| 418 | 20240403 | 122000 | 23096685050 | 28000 | 28000 | 28050 | 28000 | 1095 |
| 419 | 20240403 | 121900 | 23065983600 | 28000 | 28000 | 28000 | 27950 | 655 |
| 420 | 20240403 | 121800 | 23047643750 | 27950 | 28000 | 28000 | 27950 | 359 |
| 421 | 20240403 | 121700 | 23037595900 | 28000 | 28050 | 28050 | 27950 | 1500 |
| 422 | 20240403 | 121600 | 22995596500 | 28050 | 28000 | 28050 | 28000 | 653 |
| 423 | 20240403 | 121500 | 22977295150 | 28000 | 28050 | 28050 | 28000 | 513 |
| 424 | 20240403 | 121400 | 22962912700 | 28050 | 28050 | 28050 | 28000 | 1498 |
| 425 | 20240403 | 121300 | 22920913150 | 28050 | 28050 | 28050 | 28000 | 811 |
| 426 | 20240403 | 121200 | 22898187550 | 28000 | 28000 | 28050 | 28000 | 701 |
| 427 | 20240403 | 121100 | 22878537200 | 28050 | 28050 | 28050 | 28000 | 426 |
| 428 | 20240403 | 121000 | 22866590250 | 28000 | 28000 | 28050 | 28000 | 1721 |
| 429 | 20240403 | 120900 | 22818341000 | 28050 | 28000 | 28050 | 27950 | 448 |
| 430 | 20240403 | 120800 | 22805784450 | 28000 | 27950 | 28000 | 27950 | 1732 |
| 431 | 20240403 | 120700 | 22757310200 | 27950 | 28000 | 28000 | 27950 | 321 |
| 432 | 20240403 | 120600 | 22748322600 | 27950 | 27950 | 28000 | 27950 | 591 |
| 433 | 20240403 | 120500 | 22731786950 | 28000 | 28000 | 28000 | 27950 | 1440 |
| 434 | 20240403 | 120400 | 22691469850 | 28000 | 28000 | 28000 | 27950 | 861 |
| 435 | 20240403 | 120300 | 22667366100 | 28000 | 27950 | 28000 | 27950 | 1503 |
| 436 | 20240403 | 120200 | 22625297400 | 28000 | 27950 | 28000 | 27950 | 2179 |
| 437 | 20240403 | 120100 | 22564367550 | 28000 | 28000 | 28000 | 27950 | 596 |
| 438 | 20240403 | 120000 | 22547682450 | 28000 | 27950 | 28000 | 27900 | 1325 |
| 439 | 20240403 | 115900 | 22510650450 | 27950 | 27900 | 27950 | 27900 | 1097 |
| 440 | 20240403 | 115800 | 22479994400 | 27900 | 27950 | 27950 | 27900 | 262 |
| 441 | 20240403 | 115700 | 22472671900 | 27950 | 27950 | 27950 | 27900 | 848 |
| 442 | 20240403 | 115600 | 22448975100 | 27900 | 27950 | 27950 | 27900 | 359 |
| 443 | 20240403 | 115500 | 22438945050 | 27950 | 27850 | 27950 | 27850 | 2716 |
| 444 | 20240403 | 115400 | 22363120400 | 27900 | 27900 | 27900 | 27850 | 485 |
| 445 | 20240403 | 115300 | 22349602550 | 27900 | 27900 | 27900 | 27850 | 1746 |
| 446 | 20240403 | 115200 | 22300889300 | 27950 | 27900 | 27950 | 27900 | 883 |
| 447 | 20240403 | 115100 | 22276235150 | 27900 | 27950 | 27950 | 27900 | 482 |
| 448 | 20240403 | 115000 | 22262773900 | 27950 | 27900 | 27950 | 27850 | 6612 |
| 449 | 20240403 | 114900 | 22077997100 | 27900 | 27850 | 27900 | 27850 | 1444 |
| 450 | 20240403 | 114800 | 22037714950 | 27900 | 27900 | 27900 | 27850 | 1083 |
| 451 | 20240403 | 114700 | 22007513900 | 27900 | 27900 | 27900 | 27850 | 763 |
| 452 | 20240403 | 114600 | 21986226650 | 27900 | 27850 | 27900 | 27850 | 1633 |
| 453 | 20240403 | 114500 | 21940688050 | 27900 | 27850 | 27900 | 27850 | 715 |
| 454 | 20240403 | 114400 | 21920745950 | 27850 | 27900 | 27900 | 27850 | 492 |
| 455 | 20240403 | 114300 | 21907027250 | 27900 | 27900 | 27900 | 27850 | 548 |
| 456 | 20240403 | 114200 | 21891750050 | 27850 | 27850 | 27900 | 27850 | 492 |
| 457 | 20240403 | 114100 | 21878026650 | 27850 | 27850 | 27900 | 27800 | 2479 |
| 458 | 20240403 | 114000 | 21808981800 | 27850 | 27800 | 27850 | 27800 | 705 |
| 459 | 20240403 | 113900 | 21789355750 | 27800 | 27800 | 27850 | 27800 | 273 |
| 460 | 20240403 | 113800 | 21781764100 | 27850 | 27750 | 27850 | 27750 | 1082 |
| 461 | 20240403 | 113700 | 21751655200 | 27800 | 27800 | 27850 | 27750 | 691 |
| 462 | 20240403 | 113600 | 21732434250 | 27750 | 27750 | 27800 | 27750 | 214 |
| 463 | 20240403 | 113500 | 21726487700 | 27800 | 27750 | 27800 | 27750 | 1331 |
| 464 | 20240403 | 113400 | 21689521900 | 27750 | 27800 | 27800 | 27750 | 450 |
| 465 | 20240403 | 113300 | 21677028500 | 27800 | 27800 | 27800 | 27750 | 3386 |
| 466 | 20240403 | 113200 | 21582934650 | 27750 | 27800 | 27850 | 27750 | 519 |
| 467 | 20240403 | 113100 | 21568506950 | 27800 | 27800 | 27850 | 27750 | 995 |
| 468 | 20240403 | 113000 | 21540835700 | 27750 | 27800 | 27850 | 27750 | 2362 |
| 469 | 20240403 | 112900 | 21475242150 | 27850 | 27850 | 27850 | 27800 | 488 |
| 470 | 20240403 | 112800 | 21461654200 | 27800 | 27800 | 27850 | 27800 | 524 |
| 471 | 20240403 | 112700 | 21447070150 | 27800 | 27750 | 27850 | 27750 | 1352 |
| 472 | 20240403 | 112600 | 21409477850 | 27750 | 27750 | 27800 | 27750 | 723 |
| 473 | 20240403 | 112500 | 21389387000 | 27750 | 27800 | 27800 | 27750 | 275 |
| 474 | 20240403 | 112400 | 21381750000 | 27800 | 27800 | 27800 | 27750 | 1234 |
| 475 | 20240403 | 112300 | 21347450200 | 27800 | 27700 | 27800 | 27700 | 3766 |
| 476 | 20240403 | 112200 | 21242818850 | 27700 | 27650 | 27700 | 27650 | 367 |
| 477 | 20240403 | 112100 | 21232653400 | 27700 | 27700 | 27750 | 27600 | 3086 |
| 478 | 20240403 | 112000 | 21147280100 | 27700 | 27700 | 27750 | 27650 | 1504 |
| 479 | 20240403 | 111900 | 21105604950 | 27700 | 27700 | 27750 | 27650 | 1368 |
| 480 | 20240403 | 111800 | 21067693750 | 27700 | 27700 | 27750 | 27650 | 1198 |
| 481 | 20240403 | 111700 | 21034528150 | 27700 | 27650 | 27700 | 27600 | 2325 |
| 482 | 20240403 | 111600 | 20970222100 | 27650 | 27650 | 27700 | 27600 | 1656 |
| 483 | 20240403 | 111500 | 20924435300 | 27600 | 27800 | 27800 | 27500 | 21019 |
| 484 | 20240403 | 111400 | 20345376950 | 27650 | 27750 | 27800 | 27600 | 20932 |
| 485 | 20240403 | 111300 | 19766392800 | 27650 | 27650 | 27800 | 27600 | 6385 |
| 486 | 20240403 | 111200 | 19589772000 | 27800 | 27850 | 27850 | 27700 | 11815 |
| 487 | 20240403 | 111100 | 19262261350 | 27850 | 27800 | 27850 | 27750 | 888 |
| 488 | 20240403 | 111000 | 19237562400 | 27800 | 27850 | 27850 | 27750 | 1335 |
| 489 | 20240403 | 110900 | 19200480350 | 27850 | 27800 | 27850 | 27800 | 654 |
| 490 | 20240403 | 110800 | 19182285700 | 27850 | 27800 | 27900 | 27800 | 1112 |
| 491 | 20240403 | 110700 | 19151295250 | 27800 | 27750 | 27850 | 27750 | 12753 |
| 492 | 20240403 | 110600 | 18797355850 | 27750 | 27850 | 27900 | 27750 | 11122 |
| 493 | 20240403 | 110500 | 18488136950 | 27850 | 27900 | 27950 | 27800 | 11198 |
| 494 | 20240403 | 110400 | 18176616600 | 27900 | 27900 | 27950 | 27850 | 2249 |
| 495 | 20240403 | 110300 | 18113876950 | 27850 | 27900 | 27950 | 27850 | 928 |
| 496 | 20240403 | 110200 | 18087987250 | 27950 | 27900 | 28000 | 27850 | 3665 |
| 497 | 20240403 | 110100 | 17985567300 | 27850 | 27950 | 27950 | 27850 | 517 |
| 498 | 20240403 | 110000 | 17971141450 | 27900 | 27950 | 27950 | 27850 | 638 |
| 499 | 20240403 | 105900 | 17953335500 | 27850 | 27900 | 27950 | 27850 | 1587 |
| 500 | 20240403 | 105800 | 17909116750 | 27950 | 27850 | 27950 | 27850 | 1409 |
| 501 | 20240403 | 105700 | 17869810600 | 27850 | 27950 | 27950 | 27850 | 1577 |
| 502 | 20240403 | 105600 | 17825832800 | 27950 | 27950 | 27950 | 27900 | 399 |
| 503 | 20240403 | 105500 | 17814686300 | 27950 | 27900 | 27950 | 27900 | 419 |
| 504 | 20240403 | 105400 | 17802983700 | 27900 | 27900 | 27950 | 27900 | 614 |
| 505 | 20240403 | 105300 | 17785837050 | 27950 | 27950 | 27950 | 27900 | 1032 |
| 506 | 20240403 | 105200 | 17757029000 | 27950 | 27900 | 27950 | 27900 | 608 |
| 507 | 20240403 | 105100 | 17740051450 | 27900 | 27850 | 27950 | 27800 | 1161 |
| 508 | 20240403 | 105000 | 17707669100 | 27850 | 27850 | 27900 | 27800 | 967 |
| 509 | 20240403 | 104900 | 17680747150 | 27800 | 27800 | 27900 | 27800 | 1240 |
| 510 | 20240403 | 104800 | 17646197700 | 27800 | 27850 | 27900 | 27800 | 4136 |
| 511 | 20240403 | 104700 | 17531020100 | 27900 | 27900 | 27950 | 27850 | 2205 |
| 512 | 20240403 | 104600 | 17469500250 | 27850 | 27900 | 27950 | 27850 | 1276 |
| 513 | 20240403 | 104500 | 17433890400 | 27950 | 27900 | 27950 | 27900 | 793 |
| 514 | 20240403 | 104400 | 17411754100 | 27900 | 27900 | 27950 | 27900 | 417 |
| 515 | 20240403 | 104300 | 17400113550 | 27900 | 27900 | 27900 | 27850 | 3522 |
| 516 | 20240403 | 104200 | 17301852600 | 27850 | 27800 | 27850 | 27800 | 2411 |
| 517 | 20240403 | 104100 | 17234739250 | 27850 | 27850 | 27850 | 27800 | 553 |
| 518 | 20240403 | 104000 | 17219351750 | 27850 | 27800 | 27850 | 27800 | 833 |
| 519 | 20240403 | 103900 | 17196160350 | 27800 | 27750 | 27850 | 27750 | 455 |
| 520 | 20240403 | 103800 | 17183517600 | 27800 | 27850 | 27850 | 27750 | 1228 |
| 521 | 20240403 | 103700 | 17149367900 | 27850 | 27800 | 27850 | 27750 | 1580 |
| 522 | 20240403 | 103600 | 17105441550 | 27800 | 27800 | 27800 | 27750 | 2105 |
| 523 | 20240403 | 103500 | 17046934000 | 27800 | 27750 | 27800 | 27750 | 680 |
| 524 | 20240403 | 103400 | 17028034800 | 27800 | 27800 | 27800 | 27750 | 582 |
| 525 | 20240403 | 103300 | 17011866300 | 27800 | 27850 | 27850 | 27750 | 1882 |
| 526 | 20240403 | 103200 | 16959574350 | 27800 | 27800 | 27800 | 27750 | 1282 |
| 527 | 20240403 | 103100 | 16923935450 | 27800 | 27850 | 27850 | 27750 | 15516 |
| 528 | 20240403 | 103000 | 16493285950 | 27800 | 27750 | 27850 | 27700 | 1627 |
| 529 | 20240403 | 102900 | 16448070500 | 27750 | 27800 | 27850 | 27650 | 26183 |
| 530 | 20240403 | 102800 | 15723441350 | 27850 | 27850 | 27850 | 27800 | 4111 |
| 531 | 20240403 | 102700 | 15609073950 | 27900 | 27900 | 27900 | 27850 | 923 |
| 532 | 20240403 | 102600 | 15583342200 | 27850 | 28000 | 28000 | 27850 | 10661 |
| 533 | 20240403 | 102500 | 15285535200 | 28000 | 28050 | 28050 | 28000 | 1189 |
| 534 | 20240403 | 102400 | 15252213000 | 28000 | 28050 | 28050 | 27950 | 1517 |
| 535 | 20240403 | 102300 | 15209737250 | 28050 | 28000 | 28050 | 27950 | 1552 |
| 536 | 20240403 | 102200 | 15166299250 | 28000 | 28000 | 28000 | 27950 | 918 |
| 537 | 20240403 | 102100 | 15140605450 | 28000 | 28050 | 28050 | 27950 | 2016 |
| 538 | 20240403 | 102000 | 15084136000 | 28050 | 28000 | 28050 | 28000 | 399 |
| 539 | 20240403 | 101900 | 15072956950 | 28050 | 28000 | 28050 | 27950 | 2534 |
| 540 | 20240403 | 101800 | 15001993400 | 28000 | 28000 | 28000 | 27950 | 1325 |
| 541 | 20240403 | 101700 | 14964901950 | 28000 | 28000 | 28000 | 27950 | 400 |
| 542 | 20240403 | 101600 | 14953702150 | 28000 | 27950 | 28000 | 27950 | 1692 |
| 543 | 20240403 | 101500 | 14906372550 | 27950 | 27950 | 28000 | 27900 | 934 |
| 544 | 20240403 | 101400 | 14880281600 | 28000 | 27900 | 28000 | 27900 | 1349 |
| 545 | 20240403 | 101300 | 14842585250 | 27900 | 27950 | 27950 | 27900 | 1102 |
| 546 | 20240403 | 101200 | 14811830000 | 27950 | 27950 | 27950 | 27900 | 668 |
| 547 | 20240403 | 101100 | 14793171000 | 27950 | 28000 | 28050 | 27950 | 4358 |
| 548 | 20240403 | 101000 | 14671125350 | 28050 | 28000 | 28050 | 28000 | 1969 |
| 549 | 20240403 | 100900 | 14615963600 | 28000 | 27950 | 28000 | 27900 | 1668 |
| 550 | 20240403 | 100800 | 14569338350 | 27950 | 27900 | 27950 | 27900 | 1186 |
| 551 | 20240403 | 100700 | 14536234900 | 27900 | 27800 | 27900 | 27800 | 1058 |
| 552 | 20240403 | 100600 | 14506759450 | 27850 | 27950 | 27950 | 27800 | 5668 |
| 553 | 20240403 | 100500 | 14348808650 | 27950 | 28000 | 28000 | 27950 | 2433 |
| 554 | 20240403 | 100400 | 14280772900 | 28000 | 28050 | 28050 | 28000 | 2776 |
| 555 | 20240403 | 100300 | 14203025400 | 28050 | 28050 | 28100 | 27950 | 1418 |
| 556 | 20240403 | 100200 | 14163268350 | 28000 | 28000 | 28050 | 27950 | 1712 |
| 557 | 20240403 | 100100 | 14115333450 | 28000 | 27900 | 28000 | 27900 | 1479 |
| 558 | 20240403 | 100000 | 14073989800 | 27950 | 27950 | 27950 | 27850 | 6167 |
| 559 | 20240403 | 095900 | 13901855700 | 27950 | 27950 | 28050 | 27900 | 3749 |
| 560 | 20240403 | 095800 | 13797100000 | 27950 | 28050 | 28100 | 27950 | 8087 |
| 561 | 20240403 | 095700 | 13570474200 | 28050 | 28200 | 28200 | 28050 | 3232 |
| 562 | 20240403 | 095600 | 13479598000 | 28200 | 28100 | 28200 | 28050 | 2940 |
| 563 | 20240403 | 095500 | 13396802600 | 28100 | 28200 | 28200 | 28050 | 5341 |
| 564 | 20240403 | 095400 | 13246627700 | 28200 | 28200 | 28200 | 28150 | 6268 |
| 565 | 20240403 | 095300 | 13070086400 | 28200 | 28150 | 28200 | 28100 | 6793 |
| 566 | 20240403 | 095200 | 12878658100 | 28150 | 28050 | 28200 | 28050 | 5772 |
| 567 | 20240403 | 095100 | 12716353350 | 28050 | 28000 | 28050 | 28000 | 4508 |
| 568 | 20240403 | 095000 | 12589942700 | 28000 | 27950 | 28050 | 27900 | 3671 |
| 569 | 20240403 | 094900 | 12487203500 | 27950 | 27850 | 27950 | 27850 | 2740 |
| 570 | 20240403 | 094800 | 12410765350 | 27850 | 27800 | 27900 | 27750 | 8977 |
| 571 | 20240403 | 094700 | 12161207950 | 27850 | 27900 | 27900 | 27800 | 4603 |
| 572 | 20240403 | 094600 | 12032957850 | 27900 | 27950 | 28000 | 27850 | 5022 |
| 573 | 20240403 | 094500 | 11892722400 | 27900 | 28000 | 28100 | 27850 | 7434 |
| 574 | 20240403 | 094400 | 11684925350 | 27950 | 27950 | 28150 | 27900 | 19162 |
| 575 | 20240403 | 094300 | 11147781900 | 27950 | 27850 | 28000 | 27850 | 3994 |
| 576 | 20240403 | 094200 | 11036135200 | 27850 | 27850 | 28000 | 27750 | 15047 |
| 577 | 20240403 | 094100 | 10616456350 | 27850 | 27800 | 27850 | 27800 | 675 |
| 578 | 20240403 | 094000 | 10597665500 | 27850 | 27850 | 27850 | 27800 | 493 |
| 579 | 20240403 | 093900 | 10583943400 | 27800 | 27850 | 27850 | 27800 | 1418 |
| 580 | 20240403 | 093800 | 10544491250 | 27850 | 27850 | 27850 | 27750 | 6602 |
| 581 | 20240403 | 093700 | 10360745350 | 27900 | 27800 | 27900 | 27800 | 23144 |
| 582 | 20240403 | 093600 | 9716741150 | 27800 | 27800 | 27850 | 27750 | 3363 |
| 583 | 20240403 | 093500 | 9623297400 | 27850 | 27750 | 27850 | 27750 | 3280 |
| 584 | 20240403 | 093400 | 9532147850 | 27750 | 27700 | 27750 | 27650 | 2843 |
| 585 | 20240403 | 093300 | 9453350200 | 27750 | 27700 | 27750 | 27650 | 2985 |
| 586 | 20240403 | 093200 | 9370675550 | 27700 | 27700 | 27700 | 27650 | 1491 |
| 587 | 20240403 | 093100 | 9329392650 | 27700 | 27700 | 27750 | 27650 | 5178 |
| 588 | 20240403 | 093000 | 9185954500 | 27700 | 27600 | 27700 | 27600 | 1303 |
| 589 | 20240403 | 092900 | 9149936600 | 27650 | 27600 | 27650 | 27600 | 970 |
| 590 | 20240403 | 092800 | 9123125100 | 27600 | 27550 | 27700 | 27550 | 2808 |
| 591 | 20240403 | 092700 | 9045624300 | 27550 | 27600 | 27600 | 27550 | 1146 |
| 592 | 20240403 | 092600 | 9014029550 | 27600 | 27600 | 27650 | 27500 | 8017 |
| 593 | 20240403 | 092500 | 8793278850 | 27600 | 27600 | 27650 | 27550 | 2993 |
| 594 | 20240403 | 092400 | 8710605450 | 27600 | 27750 | 27750 | 27600 | 14782 |
| 595 | 20240403 | 092300 | 8301427900 | 27750 | 27700 | 27750 | 27650 | 5373 |
| 596 | 20240403 | 092200 | 8152495300 | 27700 | 27700 | 27700 | 27650 | 802 |
| 597 | 20240403 | 092100 | 8130297100 | 27700 | 27750 | 27800 | 27650 | 3506 |
| 598 | 20240403 | 092000 | 8033099200 | 27750 | 27700 | 27750 | 27650 | 3007 |
| 599 | 20240403 | 091900 | 7949783600 | 27700 | 27600 | 27700 | 27550 | 3414 |
| 600 | 20240403 | 091800 | 7855454250 | 27550 | 27450 | 27600 | 27450 | 4185 |
| 601 | 20240403 | 091700 | 7740539450 | 27500 | 27550 | 27550 | 27450 | 7455 |
| 602 | 20240403 | 091600 | 7535716950 | 27500 | 27450 | 27550 | 27450 | 5761 |
| 603 | 20240403 | 091500 | 7377314800 | 27500 | 27550 | 27550 | 27400 | 10608 |
| 604 | 20240403 | 091400 | 7086207900 | 27550 | 27450 | 27550 | 27350 | 7605 |
| 605 | 20240403 | 091300 | 6877312350 | 27500 | 27400 | 27500 | 27300 | 24515 |
| 606 | 20240403 | 091200 | 6206943150 | 27400 | 27550 | 27650 | 27350 | 59727 |
| 607 | 20240403 | 091100 | 4568148550 | 27550 | 27700 | 27700 | 27500 | 8461 |
| 608 | 20240403 | 091000 | 4334701000 | 27650 | 27600 | 27650 | 27500 | 19465 |
| 609 | 20240403 | 090900 | 3798486350 | 27600 | 27800 | 27800 | 27550 | 24099 |
| 610 | 20240403 | 090800 | 3132353900 | 27750 | 27900 | 27950 | 27750 | 14187 |
| 611 | 20240403 | 090700 | 2737729850 | 27900 | 28000 | 28050 | 27850 | 10518 |
| 612 | 20240403 | 090600 | 2443816700 | 28000 | 28000 | 28100 | 28000 | 8916 |
| 613 | 20240403 | 090500 | 2193917550 | 28050 | 28000 | 28050 | 27900 | 6679 |
| 614 | 20240403 | 090400 | 2007013200 | 28000 | 27950 | 28000 | 27900 | 7735 |
| 615 | 20240403 | 090300 | 1790835900 | 27900 | 27950 | 28050 | 27850 | 7164 |
| 616 | 20240403 | 090200 | 1590793100 | 27950 | 28150 | 28150 | 27900 | 7105 |
| 617 | 20240403 | 090100 | 1391826600 | 28100 | 28050 | 28150 | 27950 | 13069 |
| 618 | 20240403 | 090000 | 1025521650 | 28050 | 28350 | 28350 | 28050 | 33425 |