29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 185400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 16276 |
| 3 | 20240402 | 185300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20240402 | 185200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20240402 | 185100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20240402 | 185000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20240402 | 184900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20240402 | 184800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20240402 | 184700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20240402 | 184600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20240402 | 184500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20240402 | 184400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20240402 | 184300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20240402 | 184200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20240402 | 184100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20240402 | 184000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20240402 | 183900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20240402 | 183800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20240402 | 183700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20240402 | 183600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20240402 | 183500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20240402 | 183400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20240402 | 183300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20240402 | 183200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20240402 | 183100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20240402 | 183000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20240402 | 182900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20240402 | 182800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20240402 | 182700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20240402 | 182600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20240402 | 182500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20240402 | 182400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 16276 |
| 33 | 20240402 | 182300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20240402 | 182200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20240402 | 182100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20240402 | 182000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20240402 | 181900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20240402 | 181800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20240402 | 181700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20240402 | 181600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20240402 | 181500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20240402 | 181400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20240402 | 181300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20240402 | 181200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20240402 | 181100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20240402 | 181000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20240402 | 180900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20240402 | 180800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20240402 | 180700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20240402 | 180600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20240402 | 180500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20240402 | 180400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20240402 | 180300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20240402 | 180200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20240402 | 180100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20240402 | 180000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20240402 | 175900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20240402 | 175800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20240402 | 175700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20240402 | 175600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20240402 | 175500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20240402 | 175400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 16276 |
| 63 | 20240402 | 175300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20240402 | 175200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20240402 | 175100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20240402 | 175000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20240402 | 174900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20240402 | 174800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20240402 | 174700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20240402 | 174600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20240402 | 174500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20240402 | 174400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20240402 | 174300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20240402 | 174200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20240402 | 174100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20240402 | 174000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20240402 | 173900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20240402 | 173800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20240402 | 173700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20240402 | 173600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20240402 | 173500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20240402 | 173400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20240402 | 173300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20240402 | 173200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20240402 | 173100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20240402 | 173000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20240402 | 172900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20240402 | 172800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20240402 | 172700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20240402 | 172600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20240402 | 172500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20240402 | 172400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 16276 |
| 93 | 20240402 | 172300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20240402 | 172200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20240402 | 172100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20240402 | 172000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20240402 | 171900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20240402 | 171800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20240402 | 171700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20240402 | 171600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20240402 | 171500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20240402 | 171400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20240402 | 171300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20240402 | 171200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20240402 | 171100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20240402 | 171000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20240402 | 170900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20240402 | 170800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20240402 | 170700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20240402 | 170600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20240402 | 170500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20240402 | 170400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20240402 | 170300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20240402 | 170200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20240402 | 170100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20240402 | 170000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20240402 | 165900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20240402 | 165800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20240402 | 165700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20240402 | 165600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20240402 | 165500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20240402 | 165400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 16276 |
| 123 | 20240402 | 165300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20240402 | 165200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20240402 | 165100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20240402 | 165000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20240402 | 164900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20240402 | 164800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20240402 | 164700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20240402 | 164600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20240402 | 164500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20240402 | 164400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20240402 | 164300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20240402 | 164200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20240402 | 164100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20240402 | 164000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20240402 | 163900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20240402 | 163800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20240402 | 163700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20240402 | 163600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20240402 | 163500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20240402 | 163400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20240402 | 163300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20240402 | 163200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20240402 | 163100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20240402 | 163000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20240402 | 162900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20240402 | 162800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20240402 | 162700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20240402 | 162600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20240402 | 162500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20240402 | 162400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 16276 |
| 153 | 20240402 | 162300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20240402 | 162200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20240402 | 162100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20240402 | 162000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20240402 | 161900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20240402 | 161800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20240402 | 161700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20240402 | 161600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20240402 | 161500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20240402 | 161400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20240402 | 161300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20240402 | 161200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20240402 | 161100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20240402 | 161000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20240402 | 160900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20240402 | 160800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20240402 | 160700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20240402 | 160600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20240402 | 160500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20240402 | 160400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20240402 | 160300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20240402 | 160200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20240402 | 160100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20240402 | 160000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20240402 | 155900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20240402 | 155800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20240402 | 155700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20240402 | 155600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20240402 | 155500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20240402 | 155400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 16276 |
| 183 | 20240402 | 155300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20240402 | 155200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20240402 | 155100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20240402 | 155000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20240402 | 154900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20240402 | 154800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20240402 | 154700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20240402 | 154600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20240402 | 154500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20240402 | 154400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20240402 | 154300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20240402 | 154200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20240402 | 154100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20240402 | 154000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20240402 | 153900 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20240402 | 153800 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20240402 | 153700 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20240402 | 153600 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20240402 | 153500 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20240402 | 153400 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20240402 | 153300 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20240402 | 153200 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20240402 | 153100 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20240402 | 153000 | 2073330215 | 3925 | 3925 | 3925 | 3925 | 16276 |
| 207 | 20240402 | 152900 | 2009446915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20240402 | 152800 | 2009446915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20240402 | 152700 | 2009446915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20240402 | 152600 | 2009446915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20240402 | 152500 | 2009446915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20240402 | 152400 | 2009446915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 213 | 20240402 | 152300 | 2009446915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20240402 | 152200 | 2009446915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20240402 | 152100 | 2009446915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 216 | 20240402 | 152000 | 2009446915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 217 | 20240402 | 151900 | 2009446915 | 3925 | 3915 | 3925 | 3915 | 3285 |
| 218 | 20240402 | 151800 | 1996580180 | 3915 | 3920 | 3925 | 3915 | 936 |
| 219 | 20240402 | 151700 | 1992912870 | 3920 | 3920 | 3920 | 3920 | 516 |
| 220 | 20240402 | 151600 | 1990890150 | 3920 | 3925 | 3925 | 3920 | 2290 |
| 221 | 20240402 | 151500 | 1981906380 | 3930 | 3925 | 3930 | 3920 | 310 |
| 222 | 20240402 | 151400 | 1980690525 | 3930 | 3930 | 3935 | 3930 | 831 |
| 223 | 20240402 | 151300 | 1977424180 | 3930 | 3920 | 3930 | 3915 | 4407 |
| 224 | 20240402 | 151200 | 1960134035 | 3915 | 3920 | 3920 | 3915 | 6 |
| 225 | 20240402 | 151100 | 1960110520 | 3920 | 3920 | 3920 | 3920 | 573 |
| 226 | 20240402 | 151000 | 1957864360 | 3920 | 3920 | 3920 | 3920 | 1204 |
| 227 | 20240402 | 150900 | 1953144680 | 3920 | 3915 | 3920 | 3915 | 1507 |
| 228 | 20240402 | 150800 | 1947243065 | 3915 | 3910 | 3915 | 3910 | 103 |
| 229 | 20240402 | 150700 | 1946840030 | 3910 | 3910 | 3925 | 3910 | 825 |
| 230 | 20240402 | 150600 | 1943612830 | 3905 | 3900 | 3915 | 3900 | 1186 |
| 231 | 20240402 | 150500 | 1938976415 | 3915 | 3890 | 3915 | 3890 | 5457 |
| 232 | 20240402 | 150400 | 1917679255 | 3905 | 3890 | 3905 | 3890 | 1109 |
| 233 | 20240402 | 150300 | 1913359755 | 3890 | 3910 | 3910 | 3890 | 4201 |
| 234 | 20240402 | 150200 | 1896968855 | 3910 | 3910 | 3910 | 3910 | 814 |
| 235 | 20240402 | 150100 | 1893786115 | 3915 | 3920 | 3920 | 3915 | 370 |
| 236 | 20240402 | 150000 | 1892337190 | 3920 | 3920 | 3925 | 3915 | 3734 |
| 237 | 20240402 | 145900 | 1877699725 | 3920 | 3925 | 3925 | 3920 | 1410 |
| 238 | 20240402 | 145800 | 1872165620 | 3925 | 3925 | 3930 | 3925 | 1168 |
| 239 | 20240402 | 145700 | 1867581215 | 3920 | 3930 | 3930 | 3920 | 1475 |
| 240 | 20240402 | 145600 | 1861787675 | 3930 | 3915 | 3935 | 3915 | 3200 |
| 241 | 20240402 | 145500 | 1849233990 | 3920 | 3905 | 3920 | 3905 | 3578 |
| 242 | 20240402 | 145400 | 1835243580 | 3910 | 3915 | 3915 | 3910 | 526 |
| 243 | 20240402 | 145300 | 1833186745 | 3915 | 3915 | 3915 | 3915 | 190 |
| 244 | 20240402 | 145200 | 1832442895 | 3920 | 3920 | 3925 | 3915 | 1814 |
| 245 | 20240402 | 145100 | 1825332955 | 3920 | 3905 | 3920 | 3905 | 883 |
| 246 | 20240402 | 145000 | 1821872925 | 3905 | 3905 | 3905 | 3905 | 2000 |
| 247 | 20240402 | 144900 | 1814062925 | 3905 | 3905 | 3905 | 3905 | 248 |
| 248 | 20240402 | 144800 | 1813094485 | 3905 | 3910 | 3925 | 3905 | 4931 |
| 249 | 20240402 | 144700 | 1793797115 | 3915 | 3915 | 3930 | 3910 | 1561 |
| 250 | 20240402 | 144600 | 1787688470 | 3915 | 3920 | 3920 | 3915 | 423 |
| 251 | 20240402 | 144500 | 1786031335 | 3930 | 3920 | 3935 | 3915 | 2193 |
| 252 | 20240402 | 144400 | 1777438825 | 3920 | 3925 | 3930 | 3920 | 1014 |
| 253 | 20240402 | 144300 | 1773460835 | 3925 | 3920 | 3925 | 3920 | 493 |
| 254 | 20240402 | 144200 | 1771526935 | 3920 | 3925 | 3930 | 3920 | 1747 |
| 255 | 20240402 | 144100 | 1764676165 | 3930 | 3925 | 3935 | 3925 | 216 |
| 256 | 20240402 | 144000 | 1763828340 | 3925 | 3920 | 3925 | 3920 | 1404 |
| 257 | 20240402 | 143900 | 1758321115 | 3920 | 3925 | 3925 | 3920 | 567 |
| 258 | 20240402 | 143800 | 1756096305 | 3925 | 3925 | 3945 | 3925 | 931 |
| 259 | 20240402 | 143700 | 1752436650 | 3925 | 3925 | 3930 | 3920 | 1662 |
| 260 | 20240402 | 143600 | 1745915215 | 3925 | 3940 | 3940 | 3925 | 1220 |
| 261 | 20240402 | 143500 | 1741119145 | 3940 | 3925 | 3940 | 3925 | 2727 |
| 262 | 20240402 | 143400 | 1730391875 | 3920 | 3920 | 3930 | 3920 | 1235 |
| 263 | 20240402 | 143300 | 1725550590 | 3920 | 3930 | 3935 | 3920 | 4569 |
| 264 | 20240402 | 143200 | 1707604785 | 3930 | 3910 | 3930 | 3910 | 2371 |
| 265 | 20240402 | 143100 | 1698306855 | 3910 | 3915 | 3915 | 3910 | 384 |
| 266 | 20240402 | 143000 | 1696803820 | 3915 | 3915 | 3930 | 3915 | 486 |
| 267 | 20240402 | 142900 | 1694896380 | 3910 | 3895 | 3915 | 3895 | 92 |
| 268 | 20240402 | 142800 | 1694537255 | 3885 | 3885 | 3885 | 3885 | 8 |
| 269 | 20240402 | 142700 | 1694506175 | 3885 | 3885 | 3885 | 3885 | 200 |
| 270 | 20240402 | 142600 | 1693729175 | 3880 | 3910 | 3910 | 3880 | 1978 |
| 271 | 20240402 | 142500 | 1686021050 | 3910 | 3920 | 3920 | 3910 | 1065 |
| 272 | 20240402 | 142400 | 1681852610 | 3920 | 3920 | 3930 | 3920 | 454 |
| 273 | 20240402 | 142300 | 1680072635 | 3920 | 3935 | 3935 | 3920 | 3811 |
| 274 | 20240402 | 142200 | 1665091980 | 3935 | 3940 | 3950 | 3935 | 1900 |
| 275 | 20240402 | 142100 | 1657606080 | 3950 | 3950 | 3955 | 3940 | 2146 |
| 276 | 20240402 | 142000 | 1649132045 | 3950 | 3950 | 3960 | 3930 | 14724 |
| 277 | 20240402 | 141900 | 1591087430 | 3950 | 3905 | 3965 | 3905 | 13936 |
| 278 | 20240402 | 141800 | 1536173755 | 3900 | 3905 | 3920 | 3900 | 3443 |
| 279 | 20240402 | 141700 | 1522710570 | 3900 | 3900 | 3905 | 3900 | 601 |
| 280 | 20240402 | 141600 | 1520366605 | 3910 | 3900 | 3910 | 3900 | 1940 |
| 281 | 20240402 | 141500 | 1512793730 | 3900 | 3895 | 3900 | 3895 | 1108 |
| 282 | 20240402 | 141400 | 1508473860 | 3895 | 3900 | 3900 | 3895 | 413 |
| 283 | 20240402 | 141300 | 1506864675 | 3900 | 3905 | 3905 | 3900 | 1668 |
| 284 | 20240402 | 141200 | 1500357775 | 3905 | 3900 | 3905 | 3900 | 1555 |
| 285 | 20240402 | 141100 | 1494290245 | 3905 | 3890 | 3905 | 3890 | 1593 |
| 286 | 20240402 | 141000 | 1488078100 | 3900 | 3890 | 3910 | 3885 | 2050 |
| 287 | 20240402 | 140900 | 1480069565 | 3910 | 3915 | 3915 | 3900 | 1795 |
| 288 | 20240402 | 140800 | 1473048970 | 3915 | 3915 | 3920 | 3900 | 3085 |
| 289 | 20240402 | 140700 | 1460983120 | 3915 | 3910 | 3920 | 3900 | 4276 |
| 290 | 20240402 | 140600 | 1444262985 | 3910 | 3900 | 3910 | 3870 | 4345 |
| 291 | 20240402 | 140500 | 1427330610 | 3875 | 3880 | 3905 | 3870 | 8964 |
| 292 | 20240402 | 140400 | 1392363975 | 3860 | 3900 | 3900 | 3860 | 1799 |
| 293 | 20240402 | 140300 | 1385366920 | 3900 | 3875 | 3925 | 3875 | 11009 |
| 294 | 20240402 | 140200 | 1342363450 | 3875 | 3850 | 3875 | 3850 | 1894 |
| 295 | 20240402 | 140100 | 1335034050 | 3850 | 3850 | 3850 | 3850 | 81 |
| 296 | 20240402 | 140000 | 1334722200 | 3855 | 3845 | 3870 | 3835 | 976 |
| 297 | 20240402 | 135900 | 1330976905 | 3840 | 3855 | 3855 | 3840 | 2085 |
| 298 | 20240402 | 135800 | 1322957455 | 3875 | 3855 | 3875 | 3855 | 271 |
| 299 | 20240402 | 135700 | 1321907540 | 3870 | 3870 | 3870 | 3870 | 205 |
| 300 | 20240402 | 135600 | 1321114190 | 3865 | 3865 | 3865 | 3865 | 301 |
| 301 | 20240402 | 135500 | 1319950825 | 3865 | 3850 | 3865 | 3850 | 2308 |
| 302 | 20240402 | 135400 | 1311053820 | 3840 | 3845 | 3845 | 3840 | 474 |
| 303 | 20240402 | 135300 | 1309231545 | 3840 | 3830 | 3840 | 3820 | 1399 |
| 304 | 20240402 | 135200 | 1303882575 | 3820 | 3840 | 3850 | 3820 | 3896 |
| 305 | 20240402 | 135100 | 1288968480 | 3835 | 3845 | 3850 | 3835 | 2820 |
| 306 | 20240402 | 135000 | 1278120960 | 3845 | 3855 | 3870 | 3835 | 3488 |
| 307 | 20240402 | 134900 | 1264701665 | 3845 | 3860 | 3880 | 3845 | 6672 |
| 308 | 20240402 | 134800 | 1238932165 | 3860 | 3890 | 3900 | 3860 | 3710 |
| 309 | 20240402 | 134700 | 1224569710 | 3890 | 3905 | 3930 | 3840 | 11882 |
| 310 | 20240402 | 134600 | 1178451195 | 3905 | 3905 | 3935 | 3900 | 13422 |
| 311 | 20240402 | 134500 | 1125909245 | 3915 | 3915 | 3980 | 3865 | 37464 |
| 312 | 20240402 | 134400 | 978969315 | 3925 | 3860 | 3995 | 3860 | 61431 |
| 313 | 20240402 | 134300 | 736646845 | 3860 | 3835 | 3880 | 3835 | 2775 |
| 314 | 20240402 | 134200 | 725916870 | 3860 | 3810 | 3860 | 3810 | 13364 |
| 315 | 20240402 | 134100 | 674811125 | 3825 | 3815 | 3835 | 3815 | 2577 |
| 316 | 20240402 | 134000 | 664953110 | 3825 | 3790 | 3825 | 3790 | 3630 |
| 317 | 20240402 | 133900 | 651122490 | 3790 | 3790 | 3790 | 3790 | 0 |
| 318 | 20240402 | 133800 | 651122490 | 3790 | 3795 | 3795 | 3790 | 333 |
| 319 | 20240402 | 133700 | 649860415 | 3800 | 3795 | 3800 | 3795 | 947 |
| 320 | 20240402 | 133600 | 646266235 | 3795 | 3775 | 3805 | 3775 | 4338 |
| 321 | 20240402 | 133500 | 629814565 | 3775 | 3775 | 3775 | 3775 | 0 |
| 322 | 20240402 | 133400 | 629814565 | 3775 | 3775 | 3775 | 3775 | 637 |
| 323 | 20240402 | 133300 | 627409890 | 3770 | 3770 | 3770 | 3770 | 0 |
| 324 | 20240402 | 133200 | 627409890 | 3770 | 3770 | 3770 | 3770 | 126 |
| 325 | 20240402 | 133100 | 626934870 | 3790 | 3790 | 3790 | 3790 | 10 |
| 326 | 20240402 | 133000 | 626896970 | 3770 | 3775 | 3775 | 3770 | 1024 |
| 327 | 20240402 | 132900 | 623034145 | 3790 | 3790 | 3790 | 3790 | 0 |
| 328 | 20240402 | 132800 | 623034145 | 3790 | 3775 | 3790 | 3775 | 478 |
| 329 | 20240402 | 132700 | 621229665 | 3790 | 3790 | 3790 | 3790 | 1 |
| 330 | 20240402 | 132600 | 621225875 | 3775 | 3775 | 3775 | 3775 | 27 |
| 331 | 20240402 | 132500 | 621123950 | 3770 | 3770 | 3770 | 3770 | 0 |
| 332 | 20240402 | 132400 | 621123950 | 3770 | 3770 | 3770 | 3770 | 0 |
| 333 | 20240402 | 132300 | 621123950 | 3770 | 3770 | 3770 | 3770 | 0 |
| 334 | 20240402 | 132200 | 621123950 | 3770 | 3770 | 3770 | 3770 | 0 |
| 335 | 20240402 | 132100 | 621123950 | 3770 | 3775 | 3790 | 3770 | 1091 |
| 336 | 20240402 | 132000 | 617003895 | 3775 | 3775 | 3775 | 3775 | 14 |
| 337 | 20240402 | 131900 | 616951045 | 3795 | 3795 | 3795 | 3795 | 0 |
| 338 | 20240402 | 131800 | 616951045 | 3795 | 3795 | 3795 | 3795 | 15 |
| 339 | 20240402 | 131700 | 616894120 | 3795 | 3770 | 3795 | 3770 | 5 |
| 340 | 20240402 | 131600 | 616875195 | 3770 | 3770 | 3770 | 3770 | 0 |
| 341 | 20240402 | 131500 | 616875195 | 3770 | 3795 | 3795 | 3770 | 878 |
| 342 | 20240402 | 131400 | 613547275 | 3800 | 3800 | 3800 | 3800 | 250 |
| 343 | 20240402 | 131300 | 612597275 | 3800 | 3790 | 3800 | 3790 | 3 |
| 344 | 20240402 | 131200 | 612585895 | 3800 | 3785 | 3800 | 3785 | 2639 |
| 345 | 20240402 | 131100 | 602568680 | 3780 | 3780 | 3780 | 3780 | 605 |
| 346 | 20240402 | 131000 | 600281780 | 3780 | 3780 | 3780 | 3780 | 500 |
| 347 | 20240402 | 130900 | 598391780 | 3780 | 3785 | 3785 | 3780 | 414 |
| 348 | 20240402 | 130800 | 596826760 | 3785 | 3760 | 3785 | 3760 | 118 |
| 349 | 20240402 | 130700 | 596382935 | 3745 | 3785 | 3785 | 3745 | 1670 |
| 350 | 20240402 | 130600 | 590109830 | 3790 | 3790 | 3790 | 3790 | 0 |
| 351 | 20240402 | 130500 | 590109830 | 3790 | 3790 | 3790 | 3790 | 199 |
| 352 | 20240402 | 130400 | 589355620 | 3790 | 3780 | 3790 | 3780 | 238 |
| 353 | 20240402 | 130300 | 588455800 | 3780 | 3780 | 3780 | 3780 | 0 |
| 354 | 20240402 | 130200 | 588455800 | 3780 | 3780 | 3780 | 3780 | 0 |
| 355 | 20240402 | 130100 | 588455800 | 3780 | 3780 | 3780 | 3780 | 1397 |
| 356 | 20240402 | 130000 | 583175140 | 3785 | 3785 | 3790 | 3780 | 221 |
| 357 | 20240402 | 125900 | 582339645 | 3780 | 3780 | 3780 | 3780 | 0 |
| 358 | 20240402 | 125800 | 582339645 | 3780 | 3785 | 3795 | 3780 | 3582 |
| 359 | 20240402 | 125700 | 568784855 | 3795 | 3795 | 3795 | 3795 | 59 |
| 360 | 20240402 | 125600 | 568560950 | 3800 | 3800 | 3800 | 3800 | 80 |
| 361 | 20240402 | 125500 | 568256950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 362 | 20240402 | 125400 | 568256950 | 3805 | 3790 | 3805 | 3780 | 2469 |
| 363 | 20240402 | 125300 | 558904195 | 3795 | 3800 | 3800 | 3795 | 1289 |
| 364 | 20240402 | 125200 | 554012430 | 3800 | 3805 | 3805 | 3800 | 327 |
| 365 | 20240402 | 125100 | 552769385 | 3800 | 3800 | 3800 | 3800 | 3 |
| 366 | 20240402 | 125000 | 552757985 | 3805 | 3800 | 3805 | 3800 | 801 |
| 367 | 20240402 | 124900 | 549711190 | 3800 | 3805 | 3805 | 3790 | 1011 |
| 368 | 20240402 | 124800 | 545879385 | 3790 | 3790 | 3805 | 3790 | 4629 |
| 369 | 20240402 | 124700 | 528318880 | 3790 | 3790 | 3790 | 3790 | 1 |
| 370 | 20240402 | 124600 | 528315090 | 3790 | 3790 | 3790 | 3790 | 621 |
| 371 | 20240402 | 124500 | 525961500 | 3790 | 3790 | 3790 | 3790 | 50 |
| 372 | 20240402 | 124400 | 525772000 | 3785 | 3785 | 3785 | 3785 | 24 |
| 373 | 20240402 | 124300 | 525681160 | 3785 | 3785 | 3785 | 3785 | 300 |
| 374 | 20240402 | 124200 | 524545660 | 3785 | 3785 | 3785 | 3785 | 200 |
| 375 | 20240402 | 124100 | 523788660 | 3785 | 3785 | 3790 | 3785 | 654 |
| 376 | 20240402 | 124000 | 521313265 | 3785 | 3790 | 3790 | 3780 | 213 |
| 377 | 20240402 | 123900 | 520506425 | 3795 | 3790 | 3795 | 3785 | 1407 |
| 378 | 20240402 | 123800 | 515173965 | 3790 | 3785 | 3790 | 3785 | 482 |
| 379 | 20240402 | 123700 | 513349590 | 3785 | 3780 | 3785 | 3780 | 2 |
| 380 | 20240402 | 123600 | 513342025 | 3785 | 3785 | 3785 | 3775 | 23 |
| 381 | 20240402 | 123500 | 513255125 | 3780 | 3780 | 3780 | 3780 | 0 |
| 382 | 20240402 | 123400 | 513255125 | 3780 | 3780 | 3780 | 3780 | 0 |
| 383 | 20240402 | 123300 | 513255125 | 3780 | 3780 | 3780 | 3775 | 1427 |
| 384 | 20240402 | 123200 | 507861815 | 3790 | 3785 | 3790 | 3785 | 1142 |
| 385 | 20240402 | 123100 | 503539340 | 3780 | 3780 | 3785 | 3780 | 2079 |
| 386 | 20240402 | 123000 | 495680300 | 3780 | 3765 | 3780 | 3765 | 4631 |
| 387 | 20240402 | 122900 | 478203985 | 3765 | 3765 | 3765 | 3765 | 2 |
| 388 | 20240402 | 122800 | 478196455 | 3765 | 3755 | 3765 | 3755 | 1070 |
| 389 | 20240402 | 122700 | 474173560 | 3755 | 3750 | 3755 | 3750 | 468 |
| 390 | 20240402 | 122600 | 472417910 | 3750 | 3750 | 3750 | 3750 | 22 |
| 391 | 20240402 | 122500 | 472335410 | 3750 | 3750 | 3750 | 3750 | 148 |
| 392 | 20240402 | 122400 | 471780410 | 3750 | 3750 | 3750 | 3750 | 15 |
| 393 | 20240402 | 122300 | 471724160 | 3750 | 3750 | 3750 | 3750 | 11 |
| 394 | 20240402 | 122200 | 471682910 | 3745 | 3745 | 3745 | 3745 | 800 |
| 395 | 20240402 | 122100 | 468686910 | 3750 | 3750 | 3750 | 3750 | 1 |
| 396 | 20240402 | 122000 | 468683160 | 3750 | 3750 | 3750 | 3750 | 0 |
| 397 | 20240402 | 121900 | 468683160 | 3750 | 3750 | 3750 | 3750 | 15 |
| 398 | 20240402 | 121800 | 468626910 | 3750 | 3750 | 3750 | 3750 | 1 |
| 399 | 20240402 | 121700 | 468623160 | 3750 | 3750 | 3750 | 3750 | 15 |
| 400 | 20240402 | 121600 | 468566910 | 3750 | 3750 | 3750 | 3750 | 1 |
| 401 | 20240402 | 121500 | 468563160 | 3745 | 3745 | 3745 | 3745 | 2 |
| 402 | 20240402 | 121400 | 468555670 | 3745 | 3745 | 3745 | 3745 | 11 |
| 403 | 20240402 | 121300 | 468514475 | 3745 | 3745 | 3745 | 3745 | 11 |
| 404 | 20240402 | 121200 | 468473280 | 3750 | 3750 | 3750 | 3750 | 0 |
| 405 | 20240402 | 121100 | 468473280 | 3750 | 3730 | 3750 | 3730 | 2 |
| 406 | 20240402 | 121000 | 468465800 | 3755 | 3755 | 3755 | 3755 | 1 |
| 407 | 20240402 | 120900 | 468462045 | 3755 | 3755 | 3755 | 3755 | 0 |
| 408 | 20240402 | 120800 | 468462045 | 3755 | 3755 | 3755 | 3755 | 103 |
| 409 | 20240402 | 120700 | 468075280 | 3755 | 3745 | 3760 | 3745 | 301 |
| 410 | 20240402 | 120600 | 466947750 | 3745 | 3745 | 3745 | 3745 | 2 |
| 411 | 20240402 | 120500 | 466940260 | 3745 | 3745 | 3745 | 3745 | 0 |
| 412 | 20240402 | 120400 | 466940260 | 3745 | 3745 | 3745 | 3725 | 1131 |
| 413 | 20240402 | 120300 | 462727145 | 3750 | 3740 | 3750 | 3720 | 9390 |
| 414 | 20240402 | 120200 | 427721045 | 3760 | 3740 | 3760 | 3740 | 792 |
| 415 | 20240402 | 120100 | 424758945 | 3740 | 3740 | 3740 | 3740 | 866 |
| 416 | 20240402 | 120000 | 421520105 | 3745 | 3745 | 3745 | 3745 | 1 |
| 417 | 20240402 | 115900 | 421516360 | 3740 | 3745 | 3745 | 3740 | 410 |
| 418 | 20240402 | 115800 | 419982160 | 3740 | 3740 | 3740 | 3740 | 2 |
| 419 | 20240402 | 115700 | 419974680 | 3745 | 3745 | 3745 | 3745 | 600 |
| 420 | 20240402 | 115600 | 417727680 | 3745 | 3745 | 3745 | 3745 | 0 |
| 421 | 20240402 | 115500 | 417727680 | 3745 | 3745 | 3745 | 3745 | 379 |
| 422 | 20240402 | 115400 | 416308325 | 3760 | 3760 | 3760 | 3760 | 1 |
| 423 | 20240402 | 115300 | 416304565 | 3740 | 3740 | 3740 | 3740 | 0 |
| 424 | 20240402 | 115200 | 416304565 | 3740 | 3740 | 3740 | 3740 | 10 |
| 425 | 20240402 | 115100 | 416267165 | 3740 | 3740 | 3740 | 3740 | 626 |
| 426 | 20240402 | 115000 | 413925925 | 3740 | 3745 | 3760 | 3740 | 1634 |
| 427 | 20240402 | 114900 | 407809095 | 3745 | 3745 | 3745 | 3745 | 0 |
| 428 | 20240402 | 114800 | 407809095 | 3745 | 3745 | 3745 | 3745 | 0 |
| 429 | 20240402 | 114700 | 407809095 | 3745 | 3745 | 3745 | 3745 | 0 |
| 430 | 20240402 | 114600 | 407809095 | 3745 | 3745 | 3745 | 3745 | 57 |
| 431 | 20240402 | 114500 | 407595630 | 3745 | 3745 | 3745 | 3745 | 0 |
| 432 | 20240402 | 114400 | 407595630 | 3745 | 3745 | 3745 | 3745 | 0 |
| 433 | 20240402 | 114300 | 407595630 | 3745 | 3750 | 3750 | 3745 | 1156 |
| 434 | 20240402 | 114200 | 403260675 | 3755 | 3755 | 3755 | 3755 | 5 |
| 435 | 20240402 | 114100 | 403241900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 436 | 20240402 | 114000 | 403241900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 437 | 20240402 | 113900 | 403241900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 438 | 20240402 | 113800 | 403241900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 439 | 20240402 | 113700 | 403241900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 440 | 20240402 | 113600 | 403241900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 441 | 20240402 | 113500 | 403241900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 442 | 20240402 | 113400 | 403241900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 443 | 20240402 | 113300 | 403241900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 444 | 20240402 | 113200 | 403241900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 445 | 20240402 | 113100 | 403241900 | 3765 | 3765 | 3765 | 3765 | 1 |
| 446 | 20240402 | 113000 | 403238135 | 3755 | 3760 | 3760 | 3755 | 792 |
| 447 | 20240402 | 112900 | 400263875 | 3760 | 3760 | 3760 | 3760 | 40 |
| 448 | 20240402 | 112800 | 400113475 | 3765 | 3765 | 3765 | 3765 | 189 |
| 449 | 20240402 | 112700 | 399401890 | 3765 | 3765 | 3765 | 3765 | 544 |
| 450 | 20240402 | 112600 | 397353730 | 3765 | 3765 | 3765 | 3765 | 96 |
| 451 | 20240402 | 112500 | 396992290 | 3770 | 3770 | 3770 | 3770 | 0 |
| 452 | 20240402 | 112400 | 396992290 | 3770 | 3770 | 3770 | 3770 | 0 |
| 453 | 20240402 | 112300 | 396992290 | 3770 | 3770 | 3770 | 3770 | 0 |
| 454 | 20240402 | 112200 | 396992290 | 3770 | 3770 | 3770 | 3770 | 0 |
| 455 | 20240402 | 112100 | 396992290 | 3770 | 3765 | 3770 | 3765 | 72 |
| 456 | 20240402 | 112000 | 396721205 | 3765 | 3765 | 3765 | 3765 | 99 |
| 457 | 20240402 | 111900 | 396348470 | 3765 | 3765 | 3765 | 3765 | 0 |
| 458 | 20240402 | 111800 | 396348470 | 3765 | 3765 | 3765 | 3765 | 0 |
| 459 | 20240402 | 111700 | 396348470 | 3765 | 3750 | 3765 | 3750 | 97 |
| 460 | 20240402 | 111600 | 395983850 | 3765 | 3770 | 3770 | 3765 | 1001 |
| 461 | 20240402 | 111500 | 392215080 | 3765 | 3765 | 3765 | 3765 | 1604 |
| 462 | 20240402 | 111400 | 386176020 | 3770 | 3770 | 3770 | 3770 | 0 |
| 463 | 20240402 | 111300 | 386176020 | 3770 | 3770 | 3770 | 3770 | 0 |
| 464 | 20240402 | 111200 | 386176020 | 3770 | 3770 | 3770 | 3770 | 0 |
| 465 | 20240402 | 111100 | 386176020 | 3770 | 3770 | 3770 | 3770 | 1 |
| 466 | 20240402 | 111000 | 386172250 | 3765 | 3765 | 3765 | 3765 | 5 |
| 467 | 20240402 | 110900 | 386153425 | 3765 | 3765 | 3765 | 3765 | 15 |
| 468 | 20240402 | 110800 | 386096950 | 3765 | 3765 | 3765 | 3765 | 2798 |
| 469 | 20240402 | 110700 | 375562480 | 3765 | 3750 | 3765 | 3750 | 2 |
| 470 | 20240402 | 110600 | 375554965 | 3760 | 3760 | 3760 | 3760 | 0 |
| 471 | 20240402 | 110500 | 375554965 | 3760 | 3760 | 3760 | 3760 | 190 |
| 472 | 20240402 | 110400 | 374840565 | 3765 | 3765 | 3765 | 3765 | 0 |
| 473 | 20240402 | 110300 | 374840565 | 3765 | 3760 | 3765 | 3760 | 100 |
| 474 | 20240402 | 110200 | 374464165 | 3765 | 3765 | 3765 | 3765 | 0 |
| 475 | 20240402 | 110100 | 374464165 | 3765 | 3765 | 3765 | 3765 | 0 |
| 476 | 20240402 | 110000 | 374464165 | 3765 | 3760 | 3765 | 3745 | 2261 |
| 477 | 20240402 | 105900 | 365993985 | 3765 | 3765 | 3765 | 3765 | 200 |
| 478 | 20240402 | 105800 | 365240985 | 3770 | 3770 | 3770 | 3770 | 24 |
| 479 | 20240402 | 105700 | 365150505 | 3765 | 3765 | 3765 | 3765 | 1 |
| 480 | 20240402 | 105600 | 365146740 | 3760 | 3765 | 3765 | 3760 | 686 |
| 481 | 20240402 | 105500 | 362566435 | 3765 | 3765 | 3765 | 3765 | 0 |
| 482 | 20240402 | 105400 | 362566435 | 3765 | 3770 | 3770 | 3765 | 200 |
| 483 | 20240402 | 105300 | 361812935 | 3770 | 3770 | 3770 | 3770 | 99 |
| 484 | 20240402 | 105200 | 361439705 | 3770 | 3770 | 3770 | 3770 | 100 |
| 485 | 20240402 | 105100 | 361062705 | 3770 | 3770 | 3770 | 3770 | 51 |
| 486 | 20240402 | 105000 | 360870435 | 3775 | 3775 | 3775 | 3775 | 0 |
| 487 | 20240402 | 104900 | 360870435 | 3775 | 3775 | 3775 | 3775 | 50 |
| 488 | 20240402 | 104800 | 360681685 | 3775 | 3775 | 3775 | 3775 | 0 |
| 489 | 20240402 | 104700 | 360681685 | 3775 | 3775 | 3775 | 3775 | 0 |
| 490 | 20240402 | 104600 | 360681685 | 3775 | 3775 | 3775 | 3775 | 0 |
| 491 | 20240402 | 104500 | 360681685 | 3775 | 3780 | 3780 | 3775 | 1327 |
| 492 | 20240402 | 104400 | 355672255 | 3765 | 3770 | 3770 | 3765 | 96 |
| 493 | 20240402 | 104300 | 355310805 | 3780 | 3785 | 3785 | 3765 | 21 |
| 494 | 20240402 | 104200 | 355231515 | 3780 | 3770 | 3780 | 3760 | 7442 |
| 495 | 20240402 | 104100 | 327179260 | 3775 | 3775 | 3775 | 3775 | 3 |
| 496 | 20240402 | 104000 | 327167935 | 3780 | 3780 | 3780 | 3780 | 1219 |
| 497 | 20240402 | 103900 | 322560115 | 3780 | 3775 | 3780 | 3775 | 56 |
| 498 | 20240402 | 103800 | 322348465 | 3775 | 3775 | 3775 | 3770 | 4446 |
| 499 | 20240402 | 103700 | 305580045 | 3785 | 3775 | 3785 | 3775 | 3 |
| 500 | 20240402 | 103600 | 305568710 | 3780 | 3780 | 3780 | 3780 | 144 |
| 501 | 20240402 | 103500 | 305024390 | 3770 | 3770 | 3770 | 3770 | 0 |
| 502 | 20240402 | 103400 | 305024390 | 3770 | 3785 | 3785 | 3770 | 2 |
| 503 | 20240402 | 103300 | 305016835 | 3780 | 3780 | 3780 | 3780 | 1326 |
| 504 | 20240402 | 103200 | 300004555 | 3780 | 3780 | 3780 | 3780 | 1450 |
| 505 | 20240402 | 103100 | 294523555 | 3780 | 3780 | 3780 | 3780 | 297 |
| 506 | 20240402 | 103000 | 293400895 | 3770 | 3770 | 3770 | 3770 | 0 |
| 507 | 20240402 | 102900 | 293400895 | 3770 | 3770 | 3770 | 3770 | 50 |
| 508 | 20240402 | 102800 | 293212395 | 3775 | 3780 | 3780 | 3775 | 706 |
| 509 | 20240402 | 102700 | 290544585 | 3780 | 3780 | 3780 | 3780 | 20 |
| 510 | 20240402 | 102600 | 290468985 | 3780 | 3775 | 3780 | 3765 | 123 |
| 511 | 20240402 | 102500 | 290004845 | 3775 | 3775 | 3775 | 3775 | 280 |
| 512 | 20240402 | 102400 | 288947845 | 3780 | 3765 | 3780 | 3765 | 61 |
| 513 | 20240402 | 102300 | 288717985 | 3770 | 3770 | 3770 | 3770 | 2 |
| 514 | 20240402 | 102200 | 288710445 | 3770 | 3770 | 3770 | 3765 | 38 |
| 515 | 20240402 | 102100 | 288567220 | 3770 | 3770 | 3770 | 3770 | 0 |
| 516 | 20240402 | 102000 | 288567220 | 3770 | 3755 | 3770 | 3755 | 667 |
| 517 | 20240402 | 101900 | 286058705 | 3755 | 3760 | 3760 | 3755 | 207 |
| 518 | 20240402 | 101800 | 285281170 | 3760 | 3760 | 3760 | 3760 | 145 |
| 519 | 20240402 | 101700 | 284735970 | 3755 | 3755 | 3755 | 3755 | 1 |
| 520 | 20240402 | 101600 | 284732215 | 3760 | 3760 | 3760 | 3760 | 0 |
| 521 | 20240402 | 101500 | 284732215 | 3760 | 3760 | 3760 | 3760 | 5 |
| 522 | 20240402 | 101400 | 284713415 | 3760 | 3750 | 3760 | 3750 | 1311 |
| 523 | 20240402 | 101300 | 279795175 | 3750 | 3750 | 3755 | 3750 | 253 |
| 524 | 20240402 | 101200 | 278846415 | 3750 | 3750 | 3750 | 3750 | 0 |
| 525 | 20240402 | 101100 | 278846415 | 3750 | 3750 | 3750 | 3750 | 25 |
| 526 | 20240402 | 101000 | 278752665 | 3750 | 3745 | 3750 | 3745 | 401 |
| 527 | 20240402 | 100900 | 277250870 | 3740 | 3745 | 3745 | 3740 | 417 |
| 528 | 20240402 | 100800 | 275690785 | 3745 | 3740 | 3745 | 3740 | 372 |
| 529 | 20240402 | 100700 | 274298925 | 3740 | 3740 | 3745 | 3740 | 598 |
| 530 | 20240402 | 100600 | 272062400 | 3740 | 3740 | 3740 | 3740 | 172 |
| 531 | 20240402 | 100500 | 271419120 | 3750 | 3745 | 3750 | 3730 | 1517 |
| 532 | 20240402 | 100400 | 265753150 | 3750 | 3750 | 3750 | 3750 | 5 |
| 533 | 20240402 | 100300 | 265734400 | 3750 | 3750 | 3750 | 3730 | 335 |
| 534 | 20240402 | 100200 | 264481000 | 3750 | 3750 | 3750 | 3750 | 1 |
| 535 | 20240402 | 100100 | 264477250 | 3755 | 3740 | 3755 | 3730 | 689 |
| 536 | 20240402 | 100000 | 261907070 | 3755 | 3755 | 3755 | 3755 | 0 |
| 537 | 20240402 | 095900 | 261907070 | 3755 | 3755 | 3755 | 3755 | 0 |
| 538 | 20240402 | 095800 | 261907070 | 3755 | 3730 | 3755 | 3730 | 45 |
| 539 | 20240402 | 095700 | 261739195 | 3730 | 3740 | 3740 | 3730 | 301 |
| 540 | 20240402 | 095600 | 260616205 | 3730 | 3730 | 3730 | 3730 | 340 |
| 541 | 20240402 | 095500 | 259348005 | 3730 | 3740 | 3740 | 3730 | 510 |
| 542 | 20240402 | 095400 | 257441940 | 3755 | 3750 | 3755 | 3740 | 104 |
| 543 | 20240402 | 095300 | 257052550 | 3755 | 3755 | 3755 | 3755 | 6 |
| 544 | 20240402 | 095200 | 257030020 | 3755 | 3760 | 3760 | 3755 | 205 |
| 545 | 20240402 | 095100 | 256259240 | 3755 | 3750 | 3755 | 3750 | 7 |
| 546 | 20240402 | 095000 | 256232960 | 3755 | 3755 | 3755 | 3755 | 1 |
| 547 | 20240402 | 094900 | 256229205 | 3755 | 3755 | 3755 | 3755 | 0 |
| 548 | 20240402 | 094800 | 256229205 | 3755 | 3755 | 3755 | 3755 | 20 |
| 549 | 20240402 | 094700 | 256154105 | 3755 | 3755 | 3755 | 3755 | 31 |
| 550 | 20240402 | 094600 | 256037700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 551 | 20240402 | 094500 | 256037700 | 3750 | 3750 | 3750 | 3750 | 62 |
| 552 | 20240402 | 094400 | 255805200 | 3755 | 3755 | 3755 | 3755 | 0 |
| 553 | 20240402 | 094300 | 255805200 | 3755 | 3750 | 3755 | 3750 | 140 |
| 554 | 20240402 | 094200 | 255279505 | 3755 | 3725 | 3755 | 3725 | 51 |
| 555 | 20240402 | 094100 | 255089005 | 3725 | 3725 | 3725 | 3725 | 2 |
| 556 | 20240402 | 094000 | 255081555 | 3745 | 3735 | 3745 | 3730 | 2877 |
| 557 | 20240402 | 093900 | 244342520 | 3735 | 3740 | 3740 | 3735 | 773 |
| 558 | 20240402 | 093800 | 241454145 | 3740 | 3740 | 3740 | 3740 | 898 |
| 559 | 20240402 | 093700 | 238095625 | 3745 | 3750 | 3750 | 3745 | 1393 |
| 560 | 20240402 | 093600 | 232878030 | 3750 | 3755 | 3755 | 3750 | 793 |
| 561 | 20240402 | 093500 | 229904275 | 3755 | 3755 | 3755 | 3750 | 44 |
| 562 | 20240402 | 093400 | 229739155 | 3755 | 3755 | 3755 | 3755 | 0 |
| 563 | 20240402 | 093300 | 229739155 | 3755 | 3745 | 3755 | 3745 | 796 |
| 564 | 20240402 | 093200 | 226754030 | 3745 | 3745 | 3745 | 3745 | 0 |
| 565 | 20240402 | 093100 | 226754030 | 3745 | 3745 | 3745 | 3745 | 416 |
| 566 | 20240402 | 093000 | 225196110 | 3745 | 3740 | 3745 | 3740 | 20 |
| 567 | 20240402 | 092900 | 225121225 | 3740 | 3745 | 3745 | 3730 | 7278 |
| 568 | 20240402 | 092800 | 197943640 | 3745 | 3750 | 3755 | 3745 | 531 |
| 569 | 20240402 | 092700 | 195952855 | 3740 | 3755 | 3755 | 3740 | 904 |
| 570 | 20240402 | 092600 | 192565565 | 3755 | 3750 | 3755 | 3750 | 156 |
| 571 | 20240402 | 092500 | 191980550 | 3750 | 3765 | 3770 | 3750 | 4275 |
| 572 | 20240402 | 092400 | 175935570 | 3755 | 3755 | 3755 | 3755 | 500 |
| 573 | 20240402 | 092300 | 174058070 | 3775 | 3775 | 3775 | 3775 | 121 |
| 574 | 20240402 | 092200 | 173601295 | 3775 | 3775 | 3775 | 3775 | 0 |
| 575 | 20240402 | 092100 | 173601295 | 3775 | 3765 | 3775 | 3765 | 2490 |
| 576 | 20240402 | 092000 | 164202805 | 3765 | 3775 | 3775 | 3755 | 2856 |
| 577 | 20240402 | 091900 | 153459490 | 3790 | 3770 | 3790 | 3770 | 2106 |
| 578 | 20240402 | 091800 | 145512175 | 3775 | 3770 | 3775 | 3770 | 1206 |
| 579 | 20240402 | 091700 | 140964105 | 3770 | 3770 | 3775 | 3770 | 1478 |
| 580 | 20240402 | 091600 | 135392040 | 3775 | 3785 | 3785 | 3775 | 754 |
| 581 | 20240402 | 091500 | 132540200 | 3785 | 3775 | 3785 | 3770 | 2508 |
| 582 | 20240402 | 091400 | 123065600 | 3780 | 3780 | 3780 | 3780 | 300 |
| 583 | 20240402 | 091300 | 121931600 | 3795 | 3770 | 3795 | 3770 | 716 |
| 584 | 20240402 | 091200 | 119232040 | 3785 | 3780 | 3785 | 3780 | 212 |
| 585 | 20240402 | 091100 | 118430125 | 3780 | 3770 | 3780 | 3770 | 1711 |
| 586 | 20240402 | 091000 | 111979640 | 3770 | 3765 | 3770 | 3765 | 785 |
| 587 | 20240402 | 090900 | 109022295 | 3765 | 3770 | 3780 | 3765 | 563 |
| 588 | 20240402 | 090800 | 106895895 | 3770 | 3785 | 3785 | 3770 | 1313 |
| 589 | 20240402 | 090700 | 101942910 | 3795 | 3795 | 3795 | 3795 | 0 |
| 590 | 20240402 | 090600 | 101942910 | 3795 | 3800 | 3800 | 3775 | 7986 |
| 591 | 20240402 | 090500 | 71690485 | 3805 | 3815 | 3815 | 3800 | 2260 |
| 592 | 20240402 | 090400 | 63086805 | 3815 | 3810 | 3815 | 3810 | 2904 |
| 593 | 20240402 | 090300 | 52015715 | 3810 | 3810 | 3820 | 3810 | 2937 |
| 594 | 20240402 | 090200 | 40816685 | 3815 | 3795 | 3820 | 3790 | 1299 |
| 595 | 20240402 | 090100 | 35882950 | 3810 | 3800 | 3815 | 3795 | 2126 |
| 596 | 20240402 | 090000 | 27795655 | 3800 | 3805 | 3805 | 3780 | 7318 |