32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 4685 |
| 3 | 20240401 | 190500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 4 | 20240401 | 190400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 5 | 20240401 | 190300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 6 | 20240401 | 190200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 7 | 20240401 | 190100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 8 | 20240401 | 190000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 9 | 20240401 | 185900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 10 | 20240401 | 185800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 11 | 20240401 | 185700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 12 | 20240401 | 185600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 13 | 20240401 | 185500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 14 | 20240401 | 185400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 15 | 20240401 | 185300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 16 | 20240401 | 185200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 17 | 20240401 | 185100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 18 | 20240401 | 185000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 19 | 20240401 | 184900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 20 | 20240401 | 184800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 21 | 20240401 | 184700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 22 | 20240401 | 184600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 23 | 20240401 | 184500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 24 | 20240401 | 184400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 25 | 20240401 | 184300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 26 | 20240401 | 184200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 27 | 20240401 | 184100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 28 | 20240401 | 184000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 29 | 20240401 | 183900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 30 | 20240401 | 183800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 31 | 20240401 | 183700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 32 | 20240401 | 183600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 4685 |
| 33 | 20240401 | 183500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 34 | 20240401 | 183400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 35 | 20240401 | 183300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 36 | 20240401 | 183200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 37 | 20240401 | 183100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 38 | 20240401 | 183000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 39 | 20240401 | 182900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 40 | 20240401 | 182800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 41 | 20240401 | 182700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 42 | 20240401 | 182600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 43 | 20240401 | 182500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 44 | 20240401 | 182400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 45 | 20240401 | 182300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 46 | 20240401 | 182200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 47 | 20240401 | 182100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 48 | 20240401 | 182000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 49 | 20240401 | 181900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 50 | 20240401 | 181800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 51 | 20240401 | 181700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 52 | 20240401 | 181600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 53 | 20240401 | 181500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 54 | 20240401 | 181400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 55 | 20240401 | 181300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 56 | 20240401 | 181200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 57 | 20240401 | 181100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 58 | 20240401 | 181000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 59 | 20240401 | 180900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 60 | 20240401 | 180800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 61 | 20240401 | 180700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 62 | 20240401 | 180600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 4685 |
| 63 | 20240401 | 180500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 64 | 20240401 | 180400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 65 | 20240401 | 180300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 66 | 20240401 | 180200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 67 | 20240401 | 180100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 68 | 20240401 | 180000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 69 | 20240401 | 175900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 70 | 20240401 | 175800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 71 | 20240401 | 175700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 72 | 20240401 | 175600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 73 | 20240401 | 175500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 74 | 20240401 | 175400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 75 | 20240401 | 175300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 76 | 20240401 | 175200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 77 | 20240401 | 175100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 78 | 20240401 | 175000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 79 | 20240401 | 174900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 80 | 20240401 | 174800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 81 | 20240401 | 174700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 82 | 20240401 | 174600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 83 | 20240401 | 174500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 84 | 20240401 | 174400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 85 | 20240401 | 174300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 86 | 20240401 | 174200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 87 | 20240401 | 174100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 88 | 20240401 | 174000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 89 | 20240401 | 173900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 90 | 20240401 | 173800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 91 | 20240401 | 173700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 92 | 20240401 | 173600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 4685 |
| 93 | 20240401 | 173500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 94 | 20240401 | 173400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 95 | 20240401 | 173300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 96 | 20240401 | 173200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 97 | 20240401 | 173100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 98 | 20240401 | 173000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 99 | 20240401 | 172900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 100 | 20240401 | 172800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 101 | 20240401 | 172700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 102 | 20240401 | 172600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 103 | 20240401 | 172500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 104 | 20240401 | 172400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 105 | 20240401 | 172300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 106 | 20240401 | 172200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 107 | 20240401 | 172100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 108 | 20240401 | 172000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 109 | 20240401 | 171900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 110 | 20240401 | 171800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 111 | 20240401 | 171700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 112 | 20240401 | 171600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 113 | 20240401 | 171500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 114 | 20240401 | 171400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 115 | 20240401 | 171300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 116 | 20240401 | 171200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 117 | 20240401 | 171100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 118 | 20240401 | 171000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 119 | 20240401 | 170900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 120 | 20240401 | 170800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 121 | 20240401 | 170700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 122 | 20240401 | 170600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 4685 |
| 123 | 20240401 | 170500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 124 | 20240401 | 170400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 125 | 20240401 | 170300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 126 | 20240401 | 170200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 127 | 20240401 | 170100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 128 | 20240401 | 170000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 129 | 20240401 | 165900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 130 | 20240401 | 165800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 131 | 20240401 | 165700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 132 | 20240401 | 165600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 133 | 20240401 | 165500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 134 | 20240401 | 165400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 135 | 20240401 | 165300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 136 | 20240401 | 165200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 137 | 20240401 | 165100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 138 | 20240401 | 165000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 139 | 20240401 | 164900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 140 | 20240401 | 164800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 141 | 20240401 | 164700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 142 | 20240401 | 164600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 143 | 20240401 | 164500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 144 | 20240401 | 164400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 145 | 20240401 | 164300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 146 | 20240401 | 164200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 147 | 20240401 | 164100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 148 | 20240401 | 164000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 149 | 20240401 | 163900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 150 | 20240401 | 163800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 151 | 20240401 | 163700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 152 | 20240401 | 163600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 4685 |
| 153 | 20240401 | 163500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 154 | 20240401 | 163400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 155 | 20240401 | 163300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 156 | 20240401 | 163200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 157 | 20240401 | 163100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 158 | 20240401 | 163000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 159 | 20240401 | 162900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 160 | 20240401 | 162800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 161 | 20240401 | 162700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 162 | 20240401 | 162600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 163 | 20240401 | 162500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 164 | 20240401 | 162400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 165 | 20240401 | 162300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 166 | 20240401 | 162200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 167 | 20240401 | 162100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 168 | 20240401 | 162000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 169 | 20240401 | 161900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 170 | 20240401 | 161800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 171 | 20240401 | 161700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 172 | 20240401 | 161600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 173 | 20240401 | 161500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 174 | 20240401 | 161400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 175 | 20240401 | 161300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 176 | 20240401 | 161200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 177 | 20240401 | 161100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 178 | 20240401 | 161000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 179 | 20240401 | 160900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 180 | 20240401 | 160800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 181 | 20240401 | 160700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 182 | 20240401 | 160600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 4685 |
| 183 | 20240401 | 160500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 184 | 20240401 | 160400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 185 | 20240401 | 160300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 186 | 20240401 | 160200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 187 | 20240401 | 160100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 188 | 20240401 | 160000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 189 | 20240401 | 155900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 190 | 20240401 | 155800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 191 | 20240401 | 155700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 192 | 20240401 | 155600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 193 | 20240401 | 155500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 194 | 20240401 | 155400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 195 | 20240401 | 155300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 196 | 20240401 | 155200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 197 | 20240401 | 155100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 198 | 20240401 | 155000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 199 | 20240401 | 154900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 200 | 20240401 | 154800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 201 | 20240401 | 154700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 202 | 20240401 | 154600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 203 | 20240401 | 154500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 204 | 20240401 | 154400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 205 | 20240401 | 154300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 206 | 20240401 | 154200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 207 | 20240401 | 154100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 208 | 20240401 | 154000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 209 | 20240401 | 153900 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 210 | 20240401 | 153800 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 211 | 20240401 | 153700 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 212 | 20240401 | 153600 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 4685 |
| 213 | 20240401 | 153500 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 214 | 20240401 | 153400 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 215 | 20240401 | 153300 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 216 | 20240401 | 153200 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 217 | 20240401 | 153100 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 0 |
| 218 | 20240401 | 153000 | 5739810770 | 17000 | 17000 | 17000 | 17000 | 4685 |
| 219 | 20240401 | 152900 | 5660165770 | 17020 | 17020 | 17020 | 17020 | 0 |
| 220 | 20240401 | 152800 | 5660165770 | 17020 | 17020 | 17020 | 17020 | 0 |
| 221 | 20240401 | 152700 | 5660165770 | 17020 | 17020 | 17020 | 17020 | 0 |
| 222 | 20240401 | 152600 | 5660165770 | 17020 | 17020 | 17020 | 17020 | 0 |
| 223 | 20240401 | 152500 | 5660165770 | 17020 | 17020 | 17020 | 17020 | 0 |
| 224 | 20240401 | 152400 | 5660165770 | 17020 | 17020 | 17020 | 17020 | 0 |
| 225 | 20240401 | 152300 | 5660165770 | 17020 | 17020 | 17020 | 17020 | 0 |
| 226 | 20240401 | 152200 | 5660165770 | 17020 | 17020 | 17020 | 17020 | 0 |
| 227 | 20240401 | 152100 | 5660165770 | 17020 | 17020 | 17020 | 17020 | 0 |
| 228 | 20240401 | 152000 | 5660165770 | 17020 | 17020 | 17020 | 17020 | 0 |
| 229 | 20240401 | 151900 | 5660165770 | 17020 | 17010 | 17020 | 16990 | 3216 |
| 230 | 20240401 | 151800 | 5605481550 | 17010 | 17000 | 17010 | 17000 | 620 |
| 231 | 20240401 | 151700 | 5594937870 | 17020 | 17010 | 17020 | 17010 | 648 |
| 232 | 20240401 | 151600 | 5583913790 | 17010 | 17010 | 17020 | 17000 | 1187 |
| 233 | 20240401 | 151500 | 5563720390 | 17020 | 17030 | 17030 | 17020 | 802 |
| 234 | 20240401 | 151400 | 5550070340 | 17020 | 17030 | 17030 | 17020 | 95 |
| 235 | 20240401 | 151300 | 5548452780 | 17020 | 17030 | 17030 | 17020 | 15 |
| 236 | 20240401 | 151200 | 5548197440 | 17030 | 17040 | 17040 | 17030 | 415 |
| 237 | 20240401 | 151100 | 5541129220 | 17040 | 17040 | 17050 | 17040 | 1313 |
| 238 | 20240401 | 151000 | 5518755640 | 17040 | 17030 | 17040 | 17030 | 372 |
| 239 | 20240401 | 150900 | 5512418030 | 17030 | 17030 | 17040 | 17020 | 1099 |
| 240 | 20240401 | 150800 | 5493702180 | 17030 | 17020 | 17040 | 17010 | 1285 |
| 241 | 20240401 | 150700 | 5471821210 | 17010 | 17000 | 17020 | 16990 | 908 |
| 242 | 20240401 | 150600 | 5456385180 | 16990 | 17000 | 17000 | 16990 | 341 |
| 243 | 20240401 | 150500 | 5450589600 | 16990 | 16980 | 16990 | 16980 | 583 |
| 244 | 20240401 | 150400 | 5440686710 | 16980 | 16980 | 16990 | 16980 | 237 |
| 245 | 20240401 | 150300 | 5436662310 | 17000 | 16980 | 17000 | 16980 | 445 |
| 246 | 20240401 | 150200 | 5429104620 | 16980 | 17000 | 17000 | 16980 | 1141 |
| 247 | 20240401 | 150100 | 5409719620 | 17000 | 17000 | 17000 | 16990 | 250 |
| 248 | 20240401 | 150000 | 5405469680 | 17000 | 17010 | 17010 | 17000 | 353 |
| 249 | 20240401 | 145900 | 5399468650 | 17010 | 17000 | 17010 | 17000 | 466 |
| 250 | 20240401 | 145800 | 5391545230 | 17000 | 17000 | 17010 | 17000 | 27 |
| 251 | 20240401 | 145700 | 5391086220 | 17000 | 17010 | 17010 | 16990 | 1408 |
| 252 | 20240401 | 145600 | 5367152220 | 17010 | 17010 | 17010 | 17010 | 410 |
| 253 | 20240401 | 145500 | 5360178120 | 17010 | 17010 | 17020 | 17010 | 276 |
| 254 | 20240401 | 145400 | 5355481330 | 17010 | 17020 | 17020 | 17010 | 1067 |
| 255 | 20240401 | 145300 | 5337328170 | 17010 | 17010 | 17020 | 17010 | 273 |
| 256 | 20240401 | 145200 | 5332684150 | 17010 | 17010 | 17010 | 17000 | 204 |
| 257 | 20240401 | 145100 | 5329214390 | 17000 | 17020 | 17020 | 17000 | 1022 |
| 258 | 20240401 | 145000 | 5311822220 | 17020 | 17000 | 17020 | 16990 | 1376 |
| 259 | 20240401 | 144900 | 5288410520 | 16990 | 16990 | 16990 | 16990 | 1 |
| 260 | 20240401 | 144800 | 5288393530 | 16990 | 16990 | 16990 | 16990 | 3 |
| 261 | 20240401 | 144700 | 5288342560 | 16990 | 17010 | 17010 | 16990 | 117 |
| 262 | 20240401 | 144600 | 5286353590 | 17010 | 17010 | 17010 | 17000 | 153 |
| 263 | 20240401 | 144500 | 5283751470 | 17000 | 17000 | 17010 | 17000 | 214 |
| 264 | 20240401 | 144400 | 5280113350 | 17000 | 17000 | 17000 | 17000 | 155 |
| 265 | 20240401 | 144300 | 5277478350 | 17000 | 17000 | 17000 | 17000 | 139 |
| 266 | 20240401 | 144200 | 5275115350 | 16990 | 16990 | 16990 | 16990 | 72 |
| 267 | 20240401 | 144100 | 5273892070 | 16990 | 16990 | 16990 | 16990 | 19 |
| 268 | 20240401 | 144000 | 5273569260 | 16990 | 16990 | 16990 | 16990 | 923 |
| 269 | 20240401 | 143900 | 5257887490 | 16990 | 16990 | 16990 | 16990 | 636 |
| 270 | 20240401 | 143800 | 5247081850 | 16990 | 16990 | 17000 | 16990 | 39 |
| 271 | 20240401 | 143700 | 5246419210 | 16990 | 17000 | 17000 | 16990 | 371 |
| 272 | 20240401 | 143600 | 5240112970 | 17000 | 17000 | 17010 | 17000 | 456 |
| 273 | 20240401 | 143500 | 5232360720 | 17000 | 17010 | 17010 | 17000 | 142 |
| 274 | 20240401 | 143400 | 5229946270 | 17010 | 17010 | 17010 | 17010 | 1050 |
| 275 | 20240401 | 143300 | 5212085770 | 17010 | 17010 | 17020 | 17010 | 477 |
| 276 | 20240401 | 143200 | 5203971800 | 17010 | 17010 | 17010 | 17010 | 1893 |
| 277 | 20240401 | 143100 | 5171771870 | 17030 | 17020 | 17030 | 17010 | 217 |
| 278 | 20240401 | 143000 | 5168078780 | 17030 | 17040 | 17040 | 17030 | 215 |
| 279 | 20240401 | 142900 | 5164416290 | 17040 | 17030 | 17040 | 17030 | 99 |
| 280 | 20240401 | 142800 | 5162729450 | 17010 | 17020 | 17040 | 17010 | 1188 |
| 281 | 20240401 | 142700 | 5142496230 | 17000 | 16980 | 17020 | 16980 | 2089 |
| 282 | 20240401 | 142600 | 5106976530 | 16980 | 16990 | 16990 | 16980 | 419 |
| 283 | 20240401 | 142500 | 5099858600 | 16980 | 16990 | 16990 | 16980 | 92 |
| 284 | 20240401 | 142400 | 5098295660 | 16990 | 16990 | 16990 | 16990 | 23 |
| 285 | 20240401 | 142300 | 5097904890 | 16990 | 16970 | 16990 | 16970 | 111 |
| 286 | 20240401 | 142200 | 5096019600 | 16980 | 16970 | 16980 | 16970 | 205 |
| 287 | 20240401 | 142100 | 5092540700 | 16970 | 16970 | 16970 | 16970 | 0 |
| 288 | 20240401 | 142000 | 5092540700 | 16970 | 16980 | 16980 | 16970 | 292 |
| 289 | 20240401 | 141900 | 5087582670 | 16970 | 16970 | 16970 | 16970 | 6 |
| 290 | 20240401 | 141800 | 5087480850 | 16970 | 16960 | 16970 | 16960 | 461 |
| 291 | 20240401 | 141700 | 5079662270 | 16970 | 16960 | 16970 | 16960 | 154 |
| 292 | 20240401 | 141600 | 5077049090 | 16960 | 16960 | 16960 | 16960 | 29 |
| 293 | 20240401 | 141500 | 5076557250 | 16960 | 16970 | 16970 | 16960 | 978 |
| 294 | 20240401 | 141400 | 5059970270 | 16970 | 16940 | 16970 | 16940 | 1442 |
| 295 | 20240401 | 141300 | 5035515810 | 16940 | 16940 | 16960 | 16940 | 781 |
| 296 | 20240401 | 141200 | 5022280340 | 16950 | 16950 | 16950 | 16940 | 508 |
| 297 | 20240401 | 141100 | 5013674300 | 16950 | 16950 | 16950 | 16950 | 14 |
| 298 | 20240401 | 141000 | 5013437000 | 16950 | 16950 | 16950 | 16940 | 232 |
| 299 | 20240401 | 140900 | 5009505100 | 16950 | 16960 | 16960 | 16950 | 227 |
| 300 | 20240401 | 140800 | 5005657410 | 16950 | 16950 | 16950 | 16950 | 235 |
| 301 | 20240401 | 140700 | 5001674160 | 16950 | 16960 | 16960 | 16950 | 217 |
| 302 | 20240401 | 140600 | 4997993930 | 16960 | 16960 | 16970 | 16960 | 624 |
| 303 | 20240401 | 140500 | 4987410790 | 16970 | 16980 | 16980 | 16970 | 73 |
| 304 | 20240401 | 140400 | 4986171450 | 16970 | 16970 | 16970 | 16970 | 10 |
| 305 | 20240401 | 140300 | 4986001750 | 16960 | 16970 | 16970 | 16960 | 18 |
| 306 | 20240401 | 140200 | 4985696340 | 16970 | 16960 | 16970 | 16960 | 115 |
| 307 | 20240401 | 140100 | 4983745390 | 16960 | 16960 | 16960 | 16960 | 89 |
| 308 | 20240401 | 140000 | 4982235950 | 16970 | 16970 | 16970 | 16970 | 61 |
| 309 | 20240401 | 135900 | 4981200780 | 16970 | 16970 | 16970 | 16970 | 56 |
| 310 | 20240401 | 135800 | 4980250460 | 16970 | 16960 | 16980 | 16960 | 26 |
| 311 | 20240401 | 135700 | 4979809270 | 16950 | 16950 | 16950 | 16950 | 0 |
| 312 | 20240401 | 135600 | 4979809270 | 16950 | 16950 | 16970 | 16950 | 376 |
| 313 | 20240401 | 135500 | 4973435050 | 16940 | 16940 | 16940 | 16940 | 249 |
| 314 | 20240401 | 135400 | 4969216990 | 16940 | 16940 | 16940 | 16940 | 2 |
| 315 | 20240401 | 135300 | 4969183110 | 16940 | 16950 | 16950 | 16940 | 124 |
| 316 | 20240401 | 135200 | 4967081440 | 16940 | 16940 | 16950 | 16940 | 1229 |
| 317 | 20240401 | 135100 | 4946259180 | 16940 | 16950 | 16950 | 16940 | 1511 |
| 318 | 20240401 | 135000 | 4920661940 | 16950 | 16940 | 16950 | 16940 | 1139 |
| 319 | 20240401 | 134900 | 4901366060 | 16950 | 16940 | 16950 | 16940 | 312 |
| 320 | 20240401 | 134800 | 4896080280 | 16940 | 16950 | 16950 | 16940 | 75 |
| 321 | 20240401 | 134700 | 4894809760 | 16950 | 16960 | 16960 | 16940 | 1810 |
| 322 | 20240401 | 134600 | 4864136180 | 16960 | 16960 | 16960 | 16950 | 129 |
| 323 | 20240401 | 134500 | 4861948520 | 16980 | 16960 | 16980 | 16960 | 41 |
| 324 | 20240401 | 134400 | 4861252980 | 16950 | 16940 | 16960 | 16940 | 149 |
| 325 | 20240401 | 134300 | 4858727120 | 16950 | 16960 | 16960 | 16950 | 641 |
| 326 | 20240401 | 134200 | 4847861880 | 16950 | 16960 | 16960 | 16950 | 177 |
| 327 | 20240401 | 134100 | 4844860040 | 16960 | 16950 | 16960 | 16950 | 83 |
| 328 | 20240401 | 134000 | 4843452690 | 16950 | 16960 | 16960 | 16950 | 747 |
| 329 | 20240401 | 133900 | 4830786850 | 16950 | 16950 | 16950 | 16950 | 84 |
| 330 | 20240401 | 133800 | 4829363050 | 16960 | 16960 | 16960 | 16950 | 37 |
| 331 | 20240401 | 133700 | 4828735550 | 16950 | 16950 | 16950 | 16950 | 116 |
| 332 | 20240401 | 133600 | 4826769350 | 16950 | 16940 | 16950 | 16940 | 581 |
| 333 | 20240401 | 133500 | 4816922600 | 16950 | 16950 | 16950 | 16950 | 2469 |
| 334 | 20240401 | 133400 | 4775073050 | 16940 | 16940 | 16940 | 16940 | 335 |
| 335 | 20240401 | 133300 | 4769398150 | 16950 | 16940 | 16950 | 16940 | 26 |
| 336 | 20240401 | 133200 | 4768957650 | 16940 | 16940 | 16950 | 16940 | 94 |
| 337 | 20240401 | 133100 | 4767364890 | 16940 | 16950 | 16950 | 16940 | 428 |
| 338 | 20240401 | 133000 | 4760110430 | 16960 | 16980 | 16980 | 16950 | 774 |
| 339 | 20240401 | 132900 | 4746986780 | 16980 | 16960 | 16980 | 16960 | 12 |
| 340 | 20240401 | 132800 | 4746783220 | 16960 | 16970 | 16970 | 16960 | 1006 |
| 341 | 20240401 | 132700 | 4729714260 | 16970 | 16970 | 16970 | 16970 | 0 |
| 342 | 20240401 | 132600 | 4729714260 | 16970 | 16970 | 16980 | 16970 | 423 |
| 343 | 20240401 | 132500 | 4722535490 | 16970 | 16970 | 16970 | 16970 | 510 |
| 344 | 20240401 | 132400 | 4713880790 | 16970 | 16980 | 16990 | 16970 | 111 |
| 345 | 20240401 | 132300 | 4711995250 | 16980 | 16970 | 16980 | 16970 | 662 |
| 346 | 20240401 | 132200 | 4700759360 | 16970 | 16970 | 16970 | 16970 | 75 |
| 347 | 20240401 | 132100 | 4699486610 | 16980 | 16980 | 16980 | 16980 | 499 |
| 348 | 20240401 | 132000 | 4691013590 | 16980 | 16980 | 16980 | 16980 | 246 |
| 349 | 20240401 | 131900 | 4686836510 | 16990 | 16980 | 16990 | 16980 | 175 |
| 350 | 20240401 | 131800 | 4683864410 | 16980 | 16970 | 16980 | 16970 | 599 |
| 351 | 20240401 | 131700 | 4673695290 | 16970 | 16970 | 16970 | 16970 | 1 |
| 352 | 20240401 | 131600 | 4673678320 | 16970 | 16970 | 16970 | 16970 | 41 |
| 353 | 20240401 | 131500 | 4672982550 | 16960 | 16970 | 16970 | 16960 | 588 |
| 354 | 20240401 | 131400 | 4663010010 | 16960 | 16970 | 16970 | 16960 | 455 |
| 355 | 20240401 | 131300 | 4655288680 | 16980 | 16970 | 16980 | 16970 | 18 |
| 356 | 20240401 | 131200 | 4654983170 | 16980 | 16990 | 16990 | 16970 | 411 |
| 357 | 20240401 | 131100 | 4648000740 | 17000 | 17000 | 17000 | 16990 | 151 |
| 358 | 20240401 | 131000 | 4645435180 | 17000 | 17000 | 17000 | 17000 | 67 |
| 359 | 20240401 | 130900 | 4644296180 | 17000 | 16990 | 17000 | 16990 | 53 |
| 360 | 20240401 | 130800 | 4643395390 | 16990 | 17020 | 17020 | 16980 | 987 |
| 361 | 20240401 | 130700 | 4626623630 | 17020 | 17020 | 17020 | 17020 | 2 |
| 362 | 20240401 | 130600 | 4626589590 | 17030 | 17030 | 17030 | 17030 | 439 |
| 363 | 20240401 | 130500 | 4619113420 | 17030 | 17040 | 17040 | 17030 | 329 |
| 364 | 20240401 | 130400 | 4613507520 | 17040 | 17050 | 17050 | 17040 | 168 |
| 365 | 20240401 | 130300 | 4610643350 | 17050 | 17050 | 17050 | 17040 | 615 |
| 366 | 20240401 | 130200 | 4600159700 | 17040 | 17040 | 17050 | 17030 | 2730 |
| 367 | 20240401 | 130100 | 4553628460 | 17040 | 17010 | 17040 | 17010 | 733 |
| 368 | 20240401 | 130000 | 4541148650 | 17000 | 16980 | 17000 | 16980 | 838 |
| 369 | 20240401 | 125900 | 4526905690 | 16980 | 16970 | 16980 | 16970 | 63 |
| 370 | 20240401 | 125800 | 4525836060 | 16980 | 16960 | 16980 | 16960 | 354 |
| 371 | 20240401 | 125700 | 4519830260 | 16960 | 16950 | 16960 | 16950 | 128 |
| 372 | 20240401 | 125600 | 4517660430 | 16950 | 16950 | 16950 | 16950 | 13 |
| 373 | 20240401 | 125500 | 4517440080 | 16940 | 16940 | 16950 | 16940 | 144 |
| 374 | 20240401 | 125400 | 4514999720 | 16940 | 16940 | 16940 | 16940 | 53 |
| 375 | 20240401 | 125300 | 4514101900 | 16940 | 16930 | 16940 | 16930 | 131 |
| 376 | 20240401 | 125200 | 4511883170 | 16930 | 16940 | 16940 | 16930 | 93 |
| 377 | 20240401 | 125100 | 4510308130 | 16940 | 16930 | 16940 | 16930 | 35 |
| 378 | 20240401 | 125000 | 4509715520 | 16930 | 16940 | 16940 | 16930 | 429 |
| 379 | 20240401 | 124900 | 4502451130 | 16940 | 16940 | 16940 | 16940 | 493 |
| 380 | 20240401 | 124800 | 4494099710 | 16940 | 16950 | 16950 | 16940 | 44 |
| 381 | 20240401 | 124700 | 4493354240 | 16950 | 16950 | 16950 | 16950 | 61 |
| 382 | 20240401 | 124600 | 4492320290 | 16950 | 16940 | 16950 | 16940 | 1179 |
| 383 | 20240401 | 124500 | 4472346830 | 16940 | 16940 | 16940 | 16940 | 10 |
| 384 | 20240401 | 124400 | 4472177430 | 16950 | 16950 | 16950 | 16950 | 103 |
| 385 | 20240401 | 124300 | 4470431580 | 16940 | 16940 | 16940 | 16940 | 113 |
| 386 | 20240401 | 124200 | 4468517360 | 16940 | 16940 | 16940 | 16940 | 86 |
| 387 | 20240401 | 124100 | 4467060520 | 16940 | 16940 | 16940 | 16940 | 222 |
| 388 | 20240401 | 124000 | 4463299840 | 16950 | 16950 | 16950 | 16940 | 152 |
| 389 | 20240401 | 123900 | 4460724940 | 16930 | 16920 | 16930 | 16920 | 144 |
| 390 | 20240401 | 123800 | 4458288320 | 16920 | 16940 | 16940 | 16920 | 2759 |
| 391 | 20240401 | 123700 | 4411565540 | 16940 | 16940 | 16940 | 16940 | 2 |
| 392 | 20240401 | 123600 | 4411531660 | 16940 | 16950 | 16950 | 16940 | 483 |
| 393 | 20240401 | 123500 | 4403347630 | 16950 | 16950 | 16950 | 16950 | 17 |
| 394 | 20240401 | 123400 | 4403059480 | 16940 | 16970 | 16970 | 16940 | 339 |
| 395 | 20240401 | 123300 | 4397313020 | 16960 | 16970 | 16970 | 16960 | 43 |
| 396 | 20240401 | 123200 | 4396583440 | 16970 | 16960 | 16970 | 16960 | 11 |
| 397 | 20240401 | 123100 | 4396396870 | 16960 | 16950 | 16960 | 16940 | 500 |
| 398 | 20240401 | 123000 | 4387921480 | 16960 | 16960 | 16960 | 16960 | 0 |
| 399 | 20240401 | 122900 | 4387921480 | 16960 | 16940 | 16970 | 16940 | 586 |
| 400 | 20240401 | 122800 | 4377986100 | 16940 | 16970 | 16970 | 16940 | 549 |
| 401 | 20240401 | 122700 | 4368677610 | 16950 | 16960 | 16960 | 16950 | 308 |
| 402 | 20240401 | 122600 | 4363456910 | 16950 | 16960 | 16970 | 16950 | 19 |
| 403 | 20240401 | 122500 | 4363134670 | 16950 | 16960 | 16960 | 16950 | 212 |
| 404 | 20240401 | 122400 | 4359540620 | 16960 | 16960 | 16970 | 16960 | 130 |
| 405 | 20240401 | 122300 | 4357335770 | 16960 | 16960 | 16960 | 16960 | 0 |
| 406 | 20240401 | 122200 | 4357335770 | 16960 | 16950 | 16960 | 16950 | 1083 |
| 407 | 20240401 | 122100 | 4338969020 | 16950 | 16960 | 16960 | 16940 | 397 |
| 408 | 20240401 | 122000 | 4332239900 | 16950 | 16950 | 16950 | 16940 | 177 |
| 409 | 20240401 | 121900 | 4329239760 | 16950 | 16950 | 16950 | 16940 | 81 |
| 410 | 20240401 | 121800 | 4327866820 | 16950 | 16940 | 16950 | 16940 | 51 |
| 411 | 20240401 | 121700 | 4327002390 | 16940 | 16940 | 16940 | 16940 | 104 |
| 412 | 20240401 | 121600 | 4325240630 | 16940 | 16940 | 16940 | 16940 | 83 |
| 413 | 20240401 | 121500 | 4323834610 | 16930 | 16940 | 16940 | 16930 | 729 |
| 414 | 20240401 | 121400 | 4311490190 | 16940 | 16940 | 16940 | 16940 | 1045 |
| 415 | 20240401 | 121300 | 4293787890 | 16940 | 16940 | 16940 | 16940 | 332 |
| 416 | 20240401 | 121200 | 4288163810 | 16940 | 16930 | 16940 | 16930 | 133 |
| 417 | 20240401 | 121100 | 4285911390 | 16930 | 16940 | 16940 | 16930 | 49 |
| 418 | 20240401 | 121000 | 4285081600 | 16940 | 16930 | 16940 | 16930 | 244 |
| 419 | 20240401 | 120900 | 4280950470 | 16920 | 16920 | 16920 | 16920 | 309 |
| 420 | 20240401 | 120800 | 4275722190 | 16920 | 16930 | 16930 | 16920 | 154 |
| 421 | 20240401 | 120700 | 4273115810 | 16930 | 16930 | 16930 | 16930 | 110 |
| 422 | 20240401 | 120600 | 4271253510 | 16920 | 16940 | 16940 | 16920 | 443 |
| 423 | 20240401 | 120500 | 4263752840 | 16940 | 16970 | 16970 | 16940 | 628 |
| 424 | 20240401 | 120400 | 4253106490 | 16970 | 16970 | 16970 | 16970 | 251 |
| 425 | 20240401 | 120300 | 4248847020 | 16970 | 17000 | 17000 | 16970 | 1661 |
| 426 | 20240401 | 120200 | 4220635700 | 17000 | 17000 | 17000 | 17000 | 801 |
| 427 | 20240401 | 120100 | 4207018700 | 16990 | 17000 | 17000 | 16990 | 56 |
| 428 | 20240401 | 120000 | 4206067100 | 16990 | 16990 | 17000 | 16990 | 243 |
| 429 | 20240401 | 115900 | 4201936210 | 16980 | 16970 | 16990 | 16970 | 200 |
| 430 | 20240401 | 115800 | 4198540340 | 16980 | 16970 | 16980 | 16970 | 41 |
| 431 | 20240401 | 115700 | 4197844470 | 16960 | 16980 | 16980 | 16960 | 160 |
| 432 | 20240401 | 115600 | 4195129670 | 16990 | 16990 | 16990 | 16950 | 1232 |
| 433 | 20240401 | 115500 | 4174223200 | 16990 | 16970 | 16990 | 16970 | 146 |
| 434 | 20240401 | 115400 | 4171743060 | 16980 | 17000 | 17000 | 16980 | 703 |
| 435 | 20240401 | 115300 | 4159802700 | 17010 | 17020 | 17020 | 16990 | 1502 |
| 436 | 20240401 | 115200 | 4134267010 | 17020 | 17030 | 17030 | 17020 | 224 |
| 437 | 20240401 | 115100 | 4130453540 | 17040 | 17040 | 17040 | 17030 | 77 |
| 438 | 20240401 | 115000 | 4129141630 | 17030 | 17020 | 17030 | 17020 | 167 |
| 439 | 20240401 | 114900 | 4126297640 | 17030 | 17020 | 17030 | 17020 | 313 |
| 440 | 20240401 | 114800 | 4120969120 | 17020 | 17010 | 17020 | 17010 | 242 |
| 441 | 20240401 | 114700 | 4116851300 | 17010 | 17020 | 17020 | 17010 | 263 |
| 442 | 20240401 | 114600 | 4112377140 | 17020 | 17030 | 17030 | 17020 | 822 |
| 443 | 20240401 | 114500 | 4098380490 | 17030 | 17030 | 17040 | 17030 | 151 |
| 444 | 20240401 | 114400 | 4095808560 | 17050 | 17040 | 17050 | 17030 | 38 |
| 445 | 20240401 | 114300 | 4095161040 | 17030 | 17030 | 17030 | 17030 | 8 |
| 446 | 20240401 | 114200 | 4095024800 | 17010 | 17010 | 17050 | 17010 | 619 |
| 447 | 20240401 | 114100 | 4084495410 | 17010 | 17070 | 17070 | 17010 | 2562 |
| 448 | 20240401 | 114000 | 4040871020 | 17060 | 17060 | 17060 | 17060 | 90 |
| 449 | 20240401 | 113900 | 4039335620 | 17060 | 17060 | 17060 | 17060 | 169 |
| 450 | 20240401 | 113800 | 4036452480 | 17060 | 17040 | 17060 | 17040 | 582 |
| 451 | 20240401 | 113700 | 4026525450 | 17050 | 17070 | 17070 | 17050 | 1097 |
| 452 | 20240401 | 113600 | 4007803440 | 17070 | 17070 | 17080 | 17070 | 88 |
| 453 | 20240401 | 113500 | 4006300780 | 17080 | 17080 | 17080 | 17080 | 649 |
| 454 | 20240401 | 113400 | 3995215860 | 17080 | 17080 | 17090 | 17080 | 319 |
| 455 | 20240401 | 113300 | 3989767290 | 17080 | 17080 | 17090 | 17080 | 463 |
| 456 | 20240401 | 113200 | 3981857950 | 17080 | 17080 | 17090 | 17080 | 374 |
| 457 | 20240401 | 113100 | 3975469020 | 17080 | 17070 | 17080 | 17070 | 358 |
| 458 | 20240401 | 113000 | 3969357520 | 17070 | 17070 | 17080 | 17070 | 813 |
| 459 | 20240401 | 112900 | 3955479600 | 17060 | 17070 | 17070 | 17060 | 602 |
| 460 | 20240401 | 112800 | 3945204060 | 17060 | 17050 | 17070 | 17050 | 275 |
| 461 | 20240401 | 112700 | 3940513870 | 17060 | 17030 | 17060 | 17030 | 527 |
| 462 | 20240401 | 112600 | 3931530640 | 17010 | 17000 | 17010 | 17000 | 57 |
| 463 | 20240401 | 112500 | 3930561390 | 17010 | 17000 | 17010 | 17000 | 48 |
| 464 | 20240401 | 112400 | 3929744960 | 17000 | 17020 | 17020 | 17000 | 1099 |
| 465 | 20240401 | 112300 | 3911049880 | 17010 | 16990 | 17010 | 16990 | 756 |
| 466 | 20240401 | 112200 | 3898200510 | 16990 | 17000 | 17000 | 16990 | 521 |
| 467 | 20240401 | 112100 | 3889348140 | 16990 | 17010 | 17010 | 16990 | 377 |
| 468 | 20240401 | 112000 | 3882938810 | 17010 | 17020 | 17020 | 17000 | 33 |
| 469 | 20240401 | 111900 | 3882377370 | 16990 | 17010 | 17030 | 16990 | 204 |
| 470 | 20240401 | 111800 | 3878907640 | 17010 | 16990 | 17020 | 16980 | 2151 |
| 471 | 20240401 | 111700 | 3842338700 | 16990 | 16960 | 16990 | 16960 | 342 |
| 472 | 20240401 | 111600 | 3836533650 | 16950 | 16970 | 16980 | 16950 | 314 |
| 473 | 20240401 | 111500 | 3831207680 | 16970 | 16950 | 16970 | 16950 | 144 |
| 474 | 20240401 | 111400 | 3828765020 | 16940 | 16910 | 16980 | 16910 | 433 |
| 475 | 20240401 | 111300 | 3821418890 | 16970 | 16990 | 17000 | 16890 | 3783 |
| 476 | 20240401 | 111200 | 3757267820 | 16990 | 17000 | 17010 | 16990 | 57 |
| 477 | 20240401 | 111100 | 3756298990 | 17000 | 17000 | 17000 | 16990 | 258 |
| 478 | 20240401 | 111000 | 3751914000 | 17000 | 16980 | 17000 | 16980 | 574 |
| 479 | 20240401 | 110900 | 3742162650 | 16990 | 17000 | 17000 | 16990 | 460 |
| 480 | 20240401 | 110800 | 3734347230 | 17000 | 16980 | 17010 | 16980 | 705 |
| 481 | 20240401 | 110700 | 3722372150 | 16980 | 16950 | 16990 | 16950 | 4717 |
| 482 | 20240401 | 110600 | 3642356300 | 16950 | 16960 | 16960 | 16950 | 186 |
| 483 | 20240401 | 110500 | 3639203460 | 16950 | 16930 | 16950 | 16930 | 110 |
| 484 | 20240401 | 110400 | 3637340080 | 16940 | 16940 | 16940 | 16890 | 1696 |
| 485 | 20240401 | 110300 | 3608638950 | 16940 | 16960 | 16960 | 16940 | 39 |
| 486 | 20240401 | 110200 | 3607977540 | 16890 | 16970 | 16980 | 16860 | 8467 |
| 487 | 20240401 | 110100 | 3464714850 | 16970 | 16970 | 16970 | 16960 | 450 |
| 488 | 20240401 | 110000 | 3457078910 | 16970 | 17020 | 17020 | 16960 | 5171 |
| 489 | 20240401 | 105900 | 3369252720 | 17020 | 17070 | 17070 | 17020 | 676 |
| 490 | 20240401 | 105800 | 3357736740 | 17070 | 17060 | 17070 | 17060 | 154 |
| 491 | 20240401 | 105700 | 3355107980 | 17050 | 17060 | 17070 | 17050 | 255 |
| 492 | 20240401 | 105600 | 3350758770 | 17070 | 17060 | 17070 | 17060 | 211 |
| 493 | 20240401 | 105500 | 3347158780 | 17070 | 17050 | 17070 | 17050 | 1332 |
| 494 | 20240401 | 105400 | 3324422760 | 17050 | 17060 | 17060 | 17050 | 596 |
| 495 | 20240401 | 105300 | 3314256840 | 17060 | 17030 | 17060 | 17030 | 342 |
| 496 | 20240401 | 105200 | 3308425970 | 17030 | 17020 | 17030 | 17020 | 352 |
| 497 | 20240401 | 105100 | 3302432140 | 17020 | 17010 | 17020 | 17010 | 144 |
| 498 | 20240401 | 105000 | 3299982420 | 17020 | 17010 | 17020 | 17000 | 102 |
| 499 | 20240401 | 104900 | 3298247270 | 17000 | 17010 | 17010 | 17000 | 144 |
| 500 | 20240401 | 104800 | 3295798200 | 17010 | 17000 | 17010 | 17000 | 150 |
| 501 | 20240401 | 104700 | 3293247830 | 17000 | 17000 | 17000 | 17000 | 312 |
| 502 | 20240401 | 104600 | 3287943830 | 17010 | 17010 | 17010 | 17010 | 220 |
| 503 | 20240401 | 104500 | 3284201630 | 17010 | 17000 | 17010 | 17000 | 137 |
| 504 | 20240401 | 104400 | 3281872230 | 17000 | 17000 | 17000 | 16990 | 632 |
| 505 | 20240401 | 104300 | 3271128370 | 17000 | 17010 | 17020 | 17000 | 1078 |
| 506 | 20240401 | 104200 | 3252792710 | 17020 | 17020 | 17020 | 17020 | 122 |
| 507 | 20240401 | 104100 | 3250716270 | 17020 | 17020 | 17030 | 17020 | 122 |
| 508 | 20240401 | 104000 | 3248639410 | 17010 | 17010 | 17030 | 17010 | 167 |
| 509 | 20240401 | 103900 | 3245798080 | 17000 | 17020 | 17020 | 17000 | 391 |
| 510 | 20240401 | 103800 | 3239149170 | 17020 | 17010 | 17030 | 17010 | 180 |
| 511 | 20240401 | 103700 | 3236086450 | 17020 | 17000 | 17020 | 17000 | 213 |
| 512 | 20240401 | 103600 | 3232464840 | 17000 | 17010 | 17010 | 17000 | 242 |
| 513 | 20240401 | 103500 | 3228348430 | 17010 | 17020 | 17020 | 17010 | 201 |
| 514 | 20240401 | 103400 | 3224928420 | 17020 | 17070 | 17070 | 17020 | 1361 |
| 515 | 20240401 | 103300 | 3201714090 | 17070 | 17070 | 17080 | 17060 | 785 |
| 516 | 20240401 | 103200 | 3188314030 | 17070 | 17090 | 17090 | 17070 | 541 |
| 517 | 20240401 | 103100 | 3179073460 | 17100 | 17120 | 17120 | 17100 | 1183 |
| 518 | 20240401 | 103000 | 3158828750 | 17110 | 17110 | 17120 | 17110 | 787 |
| 519 | 20240401 | 102900 | 3145360750 | 17110 | 17110 | 17120 | 17110 | 145 |
| 520 | 20240401 | 102800 | 3142879650 | 17110 | 17110 | 17120 | 17110 | 502 |
| 521 | 20240401 | 102700 | 3134285560 | 17120 | 17100 | 17120 | 17090 | 2571 |
| 522 | 20240401 | 102600 | 3090307480 | 17090 | 17090 | 17100 | 17090 | 772 |
| 523 | 20240401 | 102500 | 3077111740 | 17090 | 17080 | 17100 | 17080 | 2475 |
| 524 | 20240401 | 102400 | 3034799630 | 17090 | 17090 | 17090 | 17090 | 342 |
| 525 | 20240401 | 102300 | 3028954850 | 17080 | 17080 | 17080 | 17070 | 1489 |
| 526 | 20240401 | 102200 | 3003526160 | 17070 | 17040 | 17070 | 17040 | 94 |
| 527 | 20240401 | 102100 | 3001922460 | 17000 | 17080 | 17090 | 17000 | 734 |
| 528 | 20240401 | 102000 | 2989391070 | 17090 | 17020 | 17090 | 17000 | 2293 |
| 529 | 20240401 | 101900 | 2950317100 | 17030 | 17020 | 17030 | 17010 | 2214 |
| 530 | 20240401 | 101800 | 2912654400 | 17020 | 17040 | 17040 | 17020 | 278 |
| 531 | 20240401 | 101700 | 2907918080 | 17020 | 17000 | 17050 | 16990 | 1565 |
| 532 | 20240401 | 101600 | 2881299580 | 16990 | 17010 | 17010 | 16990 | 573 |
| 533 | 20240401 | 101500 | 2871561040 | 17000 | 16990 | 17000 | 16990 | 382 |
| 534 | 20240401 | 101400 | 2865068610 | 17000 | 16990 | 17000 | 16990 | 102 |
| 535 | 20240401 | 101300 | 2863335620 | 16980 | 16980 | 17000 | 16960 | 1313 |
| 536 | 20240401 | 101200 | 2841050060 | 16980 | 17000 | 17000 | 16970 | 1734 |
| 537 | 20240401 | 101100 | 2811602370 | 16990 | 17000 | 17000 | 16990 | 227 |
| 538 | 20240401 | 101000 | 2807745330 | 17000 | 16990 | 17000 | 16990 | 105 |
| 539 | 20240401 | 100900 | 2805960380 | 16990 | 17000 | 17000 | 16990 | 322 |
| 540 | 20240401 | 100800 | 2800487960 | 16990 | 17000 | 17000 | 16990 | 60 |
| 541 | 20240401 | 100700 | 2799468550 | 16990 | 16970 | 16990 | 16970 | 307 |
| 542 | 20240401 | 100600 | 2794255010 | 16960 | 16990 | 16990 | 16960 | 1225 |
| 543 | 20240401 | 100500 | 2773458730 | 16990 | 16990 | 16990 | 16980 | 310 |
| 544 | 20240401 | 100400 | 2768193110 | 16990 | 17000 | 17040 | 16990 | 1683 |
| 545 | 20240401 | 100300 | 2739577640 | 17000 | 17010 | 17010 | 17000 | 206 |
| 546 | 20240401 | 100200 | 2736074330 | 17000 | 17020 | 17030 | 17000 | 646 |
| 547 | 20240401 | 100100 | 2725083190 | 17020 | 16980 | 17030 | 16970 | 417 |
| 548 | 20240401 | 100000 | 2717990760 | 16930 | 16970 | 17030 | 16930 | 2025 |
| 549 | 20240401 | 095900 | 2683680250 | 16920 | 16990 | 16990 | 16920 | 2757 |
| 550 | 20240401 | 095800 | 2636929320 | 16990 | 17040 | 17040 | 16990 | 2378 |
| 551 | 20240401 | 095700 | 2596457640 | 17040 | 17050 | 17050 | 17040 | 413 |
| 552 | 20240401 | 095600 | 2589416330 | 17060 | 17120 | 17120 | 17050 | 969 |
| 553 | 20240401 | 095500 | 2572887520 | 17120 | 17030 | 17130 | 17030 | 2591 |
| 554 | 20240401 | 095400 | 2528612830 | 17030 | 17000 | 17030 | 17000 | 860 |
| 555 | 20240401 | 095300 | 2513984700 | 17010 | 17050 | 17060 | 17010 | 614 |
| 556 | 20240401 | 095200 | 2503528920 | 17050 | 17110 | 17110 | 17050 | 1892 |
| 557 | 20240401 | 095100 | 2471214410 | 17110 | 17090 | 17130 | 17090 | 3739 |
| 558 | 20240401 | 095000 | 2407206800 | 17090 | 17070 | 17110 | 17070 | 793 |
| 559 | 20240401 | 094900 | 2393656710 | 17070 | 17100 | 17100 | 17070 | 627 |
| 560 | 20240401 | 094800 | 2382940520 | 17100 | 17070 | 17110 | 17070 | 2331 |
| 561 | 20240401 | 094700 | 2343090940 | 17070 | 17130 | 17140 | 17070 | 5859 |
| 562 | 20240401 | 094600 | 2242846560 | 17130 | 17120 | 17140 | 17120 | 1582 |
| 563 | 20240401 | 094500 | 2215751690 | 17090 | 17050 | 17110 | 17050 | 3466 |
| 564 | 20240401 | 094400 | 2156499880 | 17070 | 17050 | 17100 | 17040 | 1920 |
| 565 | 20240401 | 094300 | 2123700170 | 17070 | 16960 | 17070 | 16960 | 3338 |
| 566 | 20240401 | 094200 | 2066894670 | 16960 | 16960 | 16970 | 16940 | 585 |
| 567 | 20240401 | 094100 | 2056974710 | 16960 | 16920 | 16960 | 16920 | 930 |
| 568 | 20240401 | 094000 | 2041234460 | 16930 | 17000 | 17000 | 16920 | 3013 |
| 569 | 20240401 | 093900 | 1990169390 | 17010 | 17030 | 17040 | 17010 | 1572 |
| 570 | 20240401 | 093800 | 1963405680 | 17030 | 16970 | 17040 | 16970 | 2976 |
| 571 | 20240401 | 093700 | 1912834970 | 16960 | 16970 | 16970 | 16950 | 169 |
| 572 | 20240401 | 093600 | 1909968360 | 16960 | 16970 | 16970 | 16950 | 1443 |
| 573 | 20240401 | 093500 | 1885507850 | 16970 | 16970 | 16970 | 16960 | 251 |
| 574 | 20240401 | 093400 | 1881249060 | 16970 | 16980 | 16980 | 16970 | 234 |
| 575 | 20240401 | 093300 | 1877277910 | 16980 | 17040 | 17040 | 16980 | 1396 |
| 576 | 20240401 | 093200 | 1853524290 | 17050 | 17040 | 17050 | 17020 | 1922 |
| 577 | 20240401 | 093100 | 1820786450 | 17040 | 16960 | 17040 | 16950 | 2554 |
| 578 | 20240401 | 093000 | 1777377420 | 16970 | 16990 | 16990 | 16940 | 1796 |
| 579 | 20240401 | 092900 | 1746905680 | 17000 | 16880 | 17000 | 16880 | 2518 |
| 580 | 20240401 | 092800 | 1704212050 | 16870 | 16830 | 16870 | 16830 | 2343 |
| 581 | 20240401 | 092700 | 1664741900 | 16820 | 16820 | 16830 | 16820 | 195 |
| 582 | 20240401 | 092600 | 1661460900 | 16820 | 16830 | 16830 | 16820 | 1465 |
| 583 | 20240401 | 092500 | 1636813750 | 16830 | 16830 | 16850 | 16830 | 659 |
| 584 | 20240401 | 092400 | 1625717620 | 16840 | 16870 | 16870 | 16840 | 10982 |
| 585 | 20240401 | 092300 | 1440669150 | 16870 | 16890 | 16890 | 16860 | 703 |
| 586 | 20240401 | 092200 | 1428802510 | 16890 | 16890 | 16900 | 16860 | 1872 |
| 587 | 20240401 | 092100 | 1397199380 | 16890 | 16910 | 16910 | 16890 | 1280 |
| 588 | 20240401 | 092000 | 1375565610 | 16920 | 17050 | 17050 | 16920 | 4923 |
| 589 | 20240401 | 091900 | 1291912940 | 17050 | 17060 | 17110 | 17020 | 5128 |
| 590 | 20240401 | 091800 | 1204400150 | 17050 | 17050 | 17070 | 16970 | 4886 |
| 591 | 20240401 | 091700 | 1121200360 | 17050 | 16980 | 17050 | 16960 | 1580 |
| 592 | 20240401 | 091600 | 1094341520 | 16990 | 16870 | 17010 | 16870 | 3994 |
| 593 | 20240401 | 091500 | 1026543500 | 16870 | 16880 | 16920 | 16850 | 8087 |
| 594 | 20240401 | 091400 | 890141940 | 16850 | 16840 | 16900 | 16830 | 2215 |
| 595 | 20240401 | 091300 | 852797990 | 16830 | 16840 | 16850 | 16820 | 687 |
| 596 | 20240401 | 091200 | 841227090 | 16850 | 16770 | 16850 | 16760 | 2705 |
| 597 | 20240401 | 091100 | 795818520 | 16770 | 16720 | 16780 | 16720 | 2369 |
| 598 | 20240401 | 091000 | 756154190 | 16720 | 16740 | 16740 | 16700 | 5880 |
| 599 | 20240401 | 090900 | 657865020 | 16730 | 16800 | 16800 | 16730 | 5874 |
| 600 | 20240401 | 090800 | 559522200 | 16830 | 16810 | 16860 | 16750 | 5787 |
| 601 | 20240401 | 090700 | 462363380 | 16810 | 16840 | 16840 | 16790 | 2986 |
| 602 | 20240401 | 090600 | 412166730 | 16840 | 16830 | 16870 | 16820 | 1492 |
| 603 | 20240401 | 090500 | 387054730 | 16820 | 16860 | 16870 | 16810 | 1927 |
| 604 | 20240401 | 090400 | 354621050 | 16830 | 16790 | 16830 | 16750 | 2265 |
| 605 | 20240401 | 090300 | 316616490 | 16760 | 16780 | 16920 | 16750 | 4430 |
| 606 | 20240401 | 090200 | 242208540 | 16730 | 16870 | 16930 | 16730 | 2319 |
| 607 | 20240401 | 090100 | 203216180 | 16950 | 16680 | 16970 | 16680 | 2319 |
| 608 | 20240401 | 090000 | 164281160 | 16710 | 16970 | 16970 | 16690 | 9562 |