31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 183600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 7930 |
| 3 | 20240402 | 183500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20240402 | 183400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20240402 | 183300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20240402 | 183200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20240402 | 183100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20240402 | 183000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20240402 | 182900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20240402 | 182800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20240402 | 182700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20240402 | 182600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20240402 | 182500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20240402 | 182400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20240402 | 182300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20240402 | 182200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20240402 | 182100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20240402 | 182000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20240402 | 181900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20240402 | 181800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20240402 | 181700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20240402 | 181600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20240402 | 181500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20240402 | 181400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20240402 | 181300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20240402 | 181200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20240402 | 181100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20240402 | 181000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20240402 | 180900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20240402 | 180800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20240402 | 180700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20240402 | 180600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 7930 |
| 33 | 20240402 | 180500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20240402 | 180400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20240402 | 180300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20240402 | 180200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20240402 | 180100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20240402 | 180000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20240402 | 175900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20240402 | 175800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20240402 | 175700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20240402 | 175600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20240402 | 175500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20240402 | 175400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20240402 | 175300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20240402 | 175200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20240402 | 175100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20240402 | 175000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20240402 | 174900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20240402 | 174800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20240402 | 174700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20240402 | 174600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20240402 | 174500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20240402 | 174400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20240402 | 174300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20240402 | 174200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20240402 | 174100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20240402 | 174000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20240402 | 173900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20240402 | 173800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20240402 | 173700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20240402 | 173600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 7930 |
| 63 | 20240402 | 173500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20240402 | 173400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20240402 | 173300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20240402 | 173200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20240402 | 173100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20240402 | 173000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20240402 | 172900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20240402 | 172800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20240402 | 172700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20240402 | 172600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20240402 | 172500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20240402 | 172400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20240402 | 172300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20240402 | 172200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20240402 | 172100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20240402 | 172000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20240402 | 171900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20240402 | 171800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20240402 | 171700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20240402 | 171600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20240402 | 171500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20240402 | 171400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20240402 | 171300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20240402 | 171200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20240402 | 171100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20240402 | 171000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20240402 | 170900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20240402 | 170800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20240402 | 170700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20240402 | 170600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 7930 |
| 93 | 20240402 | 170500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20240402 | 170400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20240402 | 170300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20240402 | 170200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20240402 | 170100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20240402 | 170000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20240402 | 165900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20240402 | 165800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20240402 | 165700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20240402 | 165600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20240402 | 165500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20240402 | 165400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20240402 | 165300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20240402 | 165200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20240402 | 165100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20240402 | 165000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20240402 | 164900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20240402 | 164800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20240402 | 164700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20240402 | 164600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20240402 | 164500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20240402 | 164400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20240402 | 164300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20240402 | 164200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20240402 | 164100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20240402 | 164000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20240402 | 163900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20240402 | 163800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20240402 | 163700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20240402 | 163600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 7930 |
| 123 | 20240402 | 163500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20240402 | 163400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20240402 | 163300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20240402 | 163200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20240402 | 163100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20240402 | 163000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20240402 | 162900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20240402 | 162800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20240402 | 162700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20240402 | 162600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20240402 | 162500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20240402 | 162400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20240402 | 162300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20240402 | 162200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20240402 | 162100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20240402 | 162000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20240402 | 161900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20240402 | 161800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20240402 | 161700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20240402 | 161600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20240402 | 161500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20240402 | 161400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20240402 | 161300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20240402 | 161200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20240402 | 161100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20240402 | 161000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20240402 | 160900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20240402 | 160800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20240402 | 160700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20240402 | 160600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 7930 |
| 153 | 20240402 | 160500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20240402 | 160400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20240402 | 160300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20240402 | 160200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20240402 | 160100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20240402 | 160000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20240402 | 155900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20240402 | 155800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20240402 | 155700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20240402 | 155600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20240402 | 155500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20240402 | 155400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20240402 | 155300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20240402 | 155200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20240402 | 155100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20240402 | 155000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20240402 | 154900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20240402 | 154800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20240402 | 154700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20240402 | 154600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20240402 | 154500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20240402 | 154400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20240402 | 154300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20240402 | 154200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20240402 | 154100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20240402 | 154000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20240402 | 153900 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20240402 | 153800 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20240402 | 153700 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20240402 | 153600 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 7930 |
| 183 | 20240402 | 153500 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20240402 | 153400 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20240402 | 153300 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20240402 | 153200 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20240402 | 153100 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20240402 | 153000 | 10981937500 | 29900 | 29900 | 29900 | 29900 | 7930 |
| 189 | 20240402 | 152900 | 10744830500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20240402 | 152800 | 10744830500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20240402 | 152700 | 10744830500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20240402 | 152600 | 10744830500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20240402 | 152500 | 10744830500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20240402 | 152400 | 10744830500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20240402 | 152300 | 10744830500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20240402 | 152200 | 10744830500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20240402 | 152100 | 10744830500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20240402 | 152000 | 10744830500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20240402 | 151900 | 10744830500 | 29850 | 29950 | 30050 | 29850 | 1650 |
| 200 | 20240402 | 151800 | 10695462350 | 30000 | 30000 | 30050 | 29900 | 856 |
| 201 | 20240402 | 151700 | 10669806550 | 29900 | 29900 | 30000 | 29900 | 584 |
| 202 | 20240402 | 151600 | 10652319150 | 30050 | 30050 | 30050 | 29900 | 2755 |
| 203 | 20240402 | 151500 | 10569718350 | 30050 | 29900 | 30050 | 29900 | 2699 |
| 204 | 20240402 | 151400 | 10488739500 | 29950 | 30000 | 30000 | 29900 | 2110 |
| 205 | 20240402 | 151300 | 10425465000 | 29900 | 30000 | 30050 | 29900 | 2418 |
| 206 | 20240402 | 151200 | 10352973450 | 30050 | 29900 | 30050 | 29850 | 2203 |
| 207 | 20240402 | 151100 | 10286866350 | 30000 | 29950 | 30000 | 29800 | 2342 |
| 208 | 20240402 | 151000 | 10216677550 | 30000 | 29800 | 30000 | 29800 | 2222 |
| 209 | 20240402 | 150900 | 10150224700 | 29800 | 29750 | 29950 | 29750 | 902 |
| 210 | 20240402 | 150800 | 10123290000 | 29750 | 29850 | 29950 | 29750 | 1023 |
| 211 | 20240402 | 150700 | 10092763300 | 30000 | 29800 | 30050 | 29750 | 1094 |
| 212 | 20240402 | 150600 | 10060063400 | 30000 | 29800 | 30000 | 29750 | 1010 |
| 213 | 20240402 | 150500 | 10029873950 | 29800 | 29850 | 30000 | 29750 | 1360 |
| 214 | 20240402 | 150400 | 9989228850 | 29850 | 29900 | 30050 | 29800 | 2609 |
| 215 | 20240402 | 150300 | 9911119000 | 29900 | 29900 | 30050 | 29800 | 1939 |
| 216 | 20240402 | 150200 | 9853075150 | 29850 | 29800 | 30000 | 29750 | 950 |
| 217 | 20240402 | 150100 | 9824672100 | 29750 | 29900 | 30050 | 29750 | 2328 |
| 218 | 20240402 | 150000 | 9755079100 | 29900 | 29950 | 30050 | 29900 | 1272 |
| 219 | 20240402 | 145900 | 9716912850 | 29900 | 30050 | 30100 | 29850 | 1899 |
| 220 | 20240402 | 145800 | 9659981500 | 30050 | 30000 | 30100 | 30000 | 2942 |
| 221 | 20240402 | 145700 | 9571524650 | 30050 | 29950 | 30050 | 29950 | 2462 |
| 222 | 20240402 | 145600 | 9497619600 | 30000 | 30000 | 30000 | 29950 | 2288 |
| 223 | 20240402 | 145500 | 9428999400 | 29950 | 30000 | 30000 | 29950 | 1340 |
| 224 | 20240402 | 145400 | 9388806150 | 29950 | 30000 | 30000 | 29900 | 2107 |
| 225 | 20240402 | 145300 | 9325619000 | 29900 | 29900 | 30000 | 29850 | 1714 |
| 226 | 20240402 | 145200 | 9274323350 | 29900 | 29900 | 29950 | 29900 | 2072 |
| 227 | 20240402 | 145100 | 9212291600 | 29950 | 29900 | 29950 | 29900 | 677 |
| 228 | 20240402 | 145000 | 9192024700 | 29900 | 29950 | 30000 | 29900 | 1679 |
| 229 | 20240402 | 144900 | 9141690100 | 29950 | 29950 | 30000 | 29900 | 1098 |
| 230 | 20240402 | 144800 | 9108792200 | 29950 | 30000 | 30000 | 29900 | 1460 |
| 231 | 20240402 | 144700 | 9065057050 | 29950 | 30000 | 30000 | 29950 | 1644 |
| 232 | 20240402 | 144600 | 9015797400 | 29950 | 29950 | 30000 | 29950 | 1177 |
| 233 | 20240402 | 144500 | 8980498200 | 29950 | 29950 | 30000 | 29900 | 1019 |
| 234 | 20240402 | 144400 | 8949964500 | 29950 | 30000 | 30000 | 29900 | 2062 |
| 235 | 20240402 | 144300 | 8888185600 | 29950 | 29950 | 30000 | 29900 | 5602 |
| 236 | 20240402 | 144200 | 8720263500 | 29950 | 29850 | 29950 | 29800 | 17133 |
| 237 | 20240402 | 144100 | 8208457700 | 29850 | 29800 | 29850 | 29750 | 9763 |
| 238 | 20240402 | 144000 | 7917497150 | 29800 | 29750 | 29800 | 29750 | 1067 |
| 239 | 20240402 | 143900 | 7885709800 | 29800 | 29750 | 29800 | 29750 | 881 |
| 240 | 20240402 | 143800 | 7859461550 | 29800 | 29750 | 29800 | 29750 | 1040 |
| 241 | 20240402 | 143700 | 7828471350 | 29800 | 29800 | 29800 | 29750 | 1276 |
| 242 | 20240402 | 143600 | 7790450600 | 29750 | 29800 | 29800 | 29750 | 651 |
| 243 | 20240402 | 143500 | 7771055300 | 29750 | 29750 | 29800 | 29750 | 1088 |
| 244 | 20240402 | 143400 | 7738653650 | 29750 | 29700 | 29800 | 29700 | 650 |
| 245 | 20240402 | 143300 | 7719310000 | 29700 | 29800 | 29800 | 29700 | 1704 |
| 246 | 20240402 | 143200 | 7668647550 | 29700 | 29700 | 29800 | 29700 | 822 |
| 247 | 20240402 | 143100 | 7644179400 | 29700 | 29750 | 29800 | 29700 | 1049 |
| 248 | 20240402 | 143000 | 7612967150 | 29750 | 29700 | 29750 | 29700 | 1662 |
| 249 | 20240402 | 142900 | 7563533550 | 29700 | 29700 | 29750 | 29650 | 723 |
| 250 | 20240402 | 142800 | 7542047300 | 29700 | 29750 | 29750 | 29650 | 1551 |
| 251 | 20240402 | 142700 | 7495926150 | 29750 | 29700 | 29750 | 29650 | 987 |
| 252 | 20240402 | 142600 | 7466607000 | 29700 | 29650 | 29700 | 29650 | 1648 |
| 253 | 20240402 | 142500 | 7417677350 | 29650 | 29600 | 29700 | 29600 | 741 |
| 254 | 20240402 | 142400 | 7395702400 | 29650 | 29650 | 29650 | 29600 | 599 |
| 255 | 20240402 | 142300 | 7377943650 | 29650 | 29600 | 29650 | 29600 | 919 |
| 256 | 20240402 | 142200 | 7350697300 | 29700 | 29700 | 29700 | 29550 | 550 |
| 257 | 20240402 | 142100 | 7334395050 | 29700 | 29600 | 29700 | 29550 | 778 |
| 258 | 20240402 | 142000 | 7311326350 | 29600 | 29600 | 29700 | 29600 | 598 |
| 259 | 20240402 | 141900 | 7293600350 | 29600 | 29650 | 29700 | 29600 | 1091 |
| 260 | 20240402 | 141800 | 7261241250 | 29650 | 29700 | 29750 | 29600 | 889 |
| 261 | 20240402 | 141700 | 7234860800 | 29700 | 29650 | 29700 | 29650 | 705 |
| 262 | 20240402 | 141600 | 7213930400 | 29650 | 29700 | 29700 | 29650 | 818 |
| 263 | 20240402 | 141500 | 7189649650 | 29700 | 29700 | 29700 | 29650 | 767 |
| 264 | 20240402 | 141400 | 7166872100 | 29700 | 29650 | 29700 | 29650 | 877 |
| 265 | 20240402 | 141300 | 7140827200 | 29650 | 29650 | 29700 | 29600 | 591 |
| 266 | 20240402 | 141200 | 7123297400 | 29700 | 29650 | 29700 | 29600 | 1083 |
| 267 | 20240402 | 141100 | 7091172900 | 29650 | 29600 | 29650 | 29600 | 539 |
| 268 | 20240402 | 141000 | 7075195400 | 29600 | 29550 | 29650 | 29550 | 662 |
| 269 | 20240402 | 140900 | 7055600400 | 29550 | 29600 | 29600 | 29450 | 1263 |
| 270 | 20240402 | 140800 | 7018261850 | 29600 | 29650 | 29650 | 29600 | 926 |
| 271 | 20240402 | 140700 | 6990807300 | 29600 | 29650 | 29650 | 29550 | 436 |
| 272 | 20240402 | 140600 | 6977888200 | 29650 | 29650 | 29650 | 29600 | 905 |
| 273 | 20240402 | 140500 | 6951062300 | 29600 | 29600 | 29650 | 29600 | 427 |
| 274 | 20240402 | 140400 | 6938405850 | 29600 | 29550 | 29650 | 29550 | 924 |
| 275 | 20240402 | 140300 | 6911046650 | 29550 | 29600 | 29600 | 29550 | 458 |
| 276 | 20240402 | 140200 | 6897490950 | 29600 | 29550 | 29600 | 29500 | 539 |
| 277 | 20240402 | 140100 | 6881539050 | 29550 | 29650 | 29650 | 29550 | 575 |
| 278 | 20240402 | 140000 | 6864528050 | 29650 | 29550 | 29650 | 29500 | 585 |
| 279 | 20240402 | 135900 | 6847215900 | 29550 | 29650 | 29650 | 29550 | 866 |
| 280 | 20240402 | 135800 | 6821590950 | 29650 | 29550 | 29650 | 29500 | 1161 |
| 281 | 20240402 | 135700 | 6787197100 | 29550 | 29600 | 29650 | 29500 | 831 |
| 282 | 20240402 | 135600 | 6762627050 | 29550 | 29500 | 29600 | 29500 | 754 |
| 283 | 20240402 | 135500 | 6740341500 | 29500 | 29400 | 29500 | 29350 | 2865 |
| 284 | 20240402 | 135400 | 6655949950 | 29400 | 29300 | 29400 | 29300 | 312 |
| 285 | 20240402 | 135300 | 6646794250 | 29350 | 29400 | 29400 | 29300 | 83 |
| 286 | 20240402 | 135200 | 6644358600 | 29350 | 29400 | 29400 | 29350 | 329 |
| 287 | 20240402 | 135100 | 6634701650 | 29400 | 29350 | 29400 | 29350 | 33 |
| 288 | 20240402 | 135000 | 6633732650 | 29400 | 29350 | 29400 | 29350 | 40 |
| 289 | 20240402 | 134900 | 6632557750 | 29400 | 29350 | 29400 | 29350 | 388 |
| 290 | 20240402 | 134800 | 6621166800 | 29350 | 29300 | 29350 | 29300 | 131 |
| 291 | 20240402 | 134700 | 6617324250 | 29300 | 29350 | 29350 | 29300 | 136 |
| 292 | 20240402 | 134600 | 6613334650 | 29350 | 29350 | 29350 | 29300 | 487 |
| 293 | 20240402 | 134500 | 6599059650 | 29350 | 29300 | 29350 | 29300 | 193 |
| 294 | 20240402 | 134400 | 6593400900 | 29350 | 29350 | 29350 | 29300 | 102 |
| 295 | 20240402 | 134300 | 6590408500 | 29350 | 29350 | 29350 | 29300 | 162 |
| 296 | 20240402 | 134200 | 6585660600 | 29350 | 29400 | 29400 | 29300 | 325 |
| 297 | 20240402 | 134100 | 6576121500 | 29400 | 29350 | 29400 | 29350 | 162 |
| 298 | 20240402 | 134000 | 6571364950 | 29400 | 29300 | 29400 | 29300 | 1975 |
| 299 | 20240402 | 133900 | 6513395100 | 29350 | 29300 | 29350 | 29300 | 592 |
| 300 | 20240402 | 133800 | 6496032700 | 29300 | 29350 | 29350 | 29300 | 74 |
| 301 | 20240402 | 133700 | 6493861750 | 29300 | 29350 | 29350 | 29300 | 59 |
| 302 | 20240402 | 133600 | 6492132150 | 29350 | 29350 | 29350 | 29300 | 54 |
| 303 | 20240402 | 133500 | 6490548800 | 29300 | 29300 | 29350 | 29300 | 41 |
| 304 | 20240402 | 133400 | 6489346650 | 29350 | 29350 | 29350 | 29300 | 62 |
| 305 | 20240402 | 133300 | 6487529200 | 29300 | 29300 | 29350 | 29300 | 170 |
| 306 | 20240402 | 133200 | 6482547750 | 29350 | 29300 | 29350 | 29250 | 288 |
| 307 | 20240402 | 133100 | 6474110050 | 29250 | 29300 | 29300 | 29250 | 176 |
| 308 | 20240402 | 133000 | 6468961200 | 29300 | 29300 | 29350 | 29300 | 674 |
| 309 | 20240402 | 132900 | 6449212550 | 29350 | 29350 | 29350 | 29300 | 73 |
| 310 | 20240402 | 132800 | 6447072800 | 29300 | 29350 | 29350 | 29300 | 321 |
| 311 | 20240402 | 132700 | 6437663100 | 29350 | 29350 | 29350 | 29300 | 296 |
| 312 | 20240402 | 132600 | 6428978200 | 29400 | 29350 | 29400 | 29300 | 419 |
| 313 | 20240402 | 132500 | 6416674250 | 29350 | 29300 | 29350 | 29300 | 78 |
| 314 | 20240402 | 132400 | 6414385200 | 29350 | 29350 | 29400 | 29250 | 2042 |
| 315 | 20240402 | 132300 | 6354567500 | 29400 | 29450 | 29450 | 29350 | 48 |
| 316 | 20240402 | 132200 | 6353157150 | 29400 | 29400 | 29450 | 29300 | 165 |
| 317 | 20240402 | 132100 | 6348318100 | 29400 | 29400 | 29450 | 29350 | 834 |
| 318 | 20240402 | 132000 | 6323837650 | 29350 | 29350 | 29500 | 29350 | 157 |
| 319 | 20240402 | 131900 | 6319217550 | 29500 | 29450 | 29500 | 29350 | 86 |
| 320 | 20240402 | 131800 | 6316682650 | 29450 | 29500 | 29500 | 29350 | 115 |
| 321 | 20240402 | 131700 | 6313297550 | 29500 | 29500 | 29500 | 29400 | 84 |
| 322 | 20240402 | 131600 | 6310823950 | 29400 | 29500 | 29550 | 29350 | 405 |
| 323 | 20240402 | 131500 | 6298898650 | 29500 | 29400 | 29500 | 29400 | 158 |
| 324 | 20240402 | 131400 | 6294246850 | 29400 | 29400 | 29550 | 29350 | 806 |
| 325 | 20240402 | 131300 | 6270562250 | 29400 | 29450 | 29450 | 29350 | 113 |
| 326 | 20240402 | 131200 | 6267240150 | 29450 | 29400 | 29450 | 29400 | 84 |
| 327 | 20240402 | 131100 | 6264769600 | 29400 | 29400 | 29450 | 29350 | 96 |
| 328 | 20240402 | 131000 | 6261947750 | 29400 | 29350 | 29400 | 29350 | 67 |
| 329 | 20240402 | 130900 | 6259979000 | 29400 | 29450 | 29450 | 29350 | 814 |
| 330 | 20240402 | 130800 | 6236064750 | 29400 | 29500 | 29500 | 29400 | 243 |
| 331 | 20240402 | 130700 | 6228908650 | 29450 | 29500 | 29500 | 29450 | 29 |
| 332 | 20240402 | 130600 | 6228054150 | 29500 | 29450 | 29500 | 29450 | 101 |
| 333 | 20240402 | 130500 | 6225078300 | 29450 | 29450 | 29600 | 29400 | 1310 |
| 334 | 20240402 | 130400 | 6186520650 | 29600 | 29500 | 29600 | 29450 | 1814 |
| 335 | 20240402 | 130300 | 6133066900 | 29600 | 29600 | 29600 | 29550 | 75 |
| 336 | 20240402 | 130200 | 6130849200 | 29650 | 29600 | 29650 | 29550 | 396 |
| 337 | 20240402 | 130100 | 6119135250 | 29600 | 29650 | 29700 | 29600 | 509 |
| 338 | 20240402 | 130000 | 6104050200 | 29650 | 29650 | 29650 | 29550 | 830 |
| 339 | 20240402 | 125900 | 6079481200 | 29650 | 29700 | 29700 | 29600 | 422 |
| 340 | 20240402 | 125800 | 6066984350 | 29700 | 29650 | 29700 | 29650 | 572 |
| 341 | 20240402 | 125700 | 6050012800 | 29650 | 29700 | 29750 | 29650 | 348 |
| 342 | 20240402 | 125600 | 6039675550 | 29700 | 29700 | 29750 | 29700 | 911 |
| 343 | 20240402 | 125500 | 6012605850 | 29750 | 29750 | 29750 | 29750 | 559 |
| 344 | 20240402 | 125400 | 5995975600 | 29750 | 29750 | 29750 | 29700 | 257 |
| 345 | 20240402 | 125300 | 5988330100 | 29750 | 29750 | 29750 | 29750 | 355 |
| 346 | 20240402 | 125200 | 5977768850 | 29750 | 29750 | 29750 | 29700 | 716 |
| 347 | 20240402 | 125100 | 5956468000 | 29700 | 29750 | 29750 | 29700 | 291 |
| 348 | 20240402 | 125000 | 5947812300 | 29700 | 29750 | 29750 | 29700 | 306 |
| 349 | 20240402 | 124900 | 5938709650 | 29700 | 29700 | 29750 | 29700 | 1444 |
| 350 | 20240402 | 124800 | 5895784450 | 29700 | 29700 | 29700 | 29700 | 515 |
| 351 | 20240402 | 124700 | 5880488950 | 29700 | 29700 | 29750 | 29700 | 353 |
| 352 | 20240402 | 124600 | 5870004450 | 29700 | 29750 | 29750 | 29700 | 682 |
| 353 | 20240402 | 124500 | 5849719750 | 29750 | 29700 | 29750 | 29700 | 431 |
| 354 | 20240402 | 124400 | 5836911300 | 29750 | 29650 | 29750 | 29650 | 244 |
| 355 | 20240402 | 124300 | 5829668350 | 29650 | 29700 | 29700 | 29600 | 621 |
| 356 | 20240402 | 124200 | 5811246850 | 29650 | 29700 | 29700 | 29650 | 163 |
| 357 | 20240402 | 124100 | 5806405850 | 29650 | 29700 | 29700 | 29650 | 765 |
| 358 | 20240402 | 124000 | 5783702350 | 29700 | 29700 | 29700 | 29650 | 712 |
| 359 | 20240402 | 123900 | 5762557600 | 29700 | 29700 | 29700 | 29650 | 300 |
| 360 | 20240402 | 123800 | 5753649100 | 29700 | 29700 | 29700 | 29700 | 248 |
| 361 | 20240402 | 123700 | 5746283500 | 29650 | 29700 | 29700 | 29650 | 588 |
| 362 | 20240402 | 123600 | 5728820150 | 29700 | 29700 | 29700 | 29650 | 176 |
| 363 | 20240402 | 123500 | 5723593050 | 29700 | 29600 | 29700 | 29600 | 387 |
| 364 | 20240402 | 123400 | 5712104450 | 29650 | 29700 | 29700 | 29600 | 788 |
| 365 | 20240402 | 123300 | 5688722750 | 29600 | 29650 | 29700 | 29600 | 364 |
| 366 | 20240402 | 123200 | 5677919950 | 29700 | 29650 | 29700 | 29650 | 496 |
| 367 | 20240402 | 123100 | 5663201900 | 29700 | 29650 | 29700 | 29600 | 513 |
| 368 | 20240402 | 123000 | 5647996050 | 29700 | 29650 | 29700 | 29650 | 226 |
| 369 | 20240402 | 122900 | 5641291300 | 29650 | 29700 | 29700 | 29600 | 386 |
| 370 | 20240402 | 122800 | 5629845600 | 29700 | 29700 | 29700 | 29600 | 676 |
| 371 | 20240402 | 122700 | 5609772900 | 29700 | 29600 | 29700 | 29600 | 254 |
| 372 | 20240402 | 122600 | 5602241500 | 29650 | 29700 | 29700 | 29650 | 474 |
| 373 | 20240402 | 122500 | 5588183700 | 29700 | 29700 | 29700 | 29700 | 600 |
| 374 | 20240402 | 122400 | 5570363700 | 29700 | 29700 | 29750 | 29650 | 214 |
| 375 | 20240402 | 122300 | 5564007650 | 29700 | 29750 | 29750 | 29650 | 513 |
| 376 | 20240402 | 122200 | 5548770450 | 29700 | 29700 | 29700 | 29650 | 439 |
| 377 | 20240402 | 122100 | 5535732650 | 29700 | 29750 | 29750 | 29700 | 605 |
| 378 | 20240402 | 122000 | 5517735700 | 29700 | 29700 | 29750 | 29700 | 986 |
| 379 | 20240402 | 121900 | 5488449550 | 29700 | 29700 | 29700 | 29650 | 1251 |
| 380 | 20240402 | 121800 | 5451298250 | 29650 | 29700 | 29700 | 29650 | 609 |
| 381 | 20240402 | 121700 | 5433228750 | 29700 | 29700 | 29700 | 29650 | 430 |
| 382 | 20240402 | 121600 | 5420458000 | 29700 | 29650 | 29700 | 29650 | 389 |
| 383 | 20240402 | 121500 | 5408905750 | 29700 | 29650 | 29700 | 29650 | 858 |
| 384 | 20240402 | 121400 | 5383439000 | 29700 | 29650 | 29700 | 29650 | 369 |
| 385 | 20240402 | 121300 | 5372497750 | 29600 | 29650 | 29650 | 29600 | 559 |
| 386 | 20240402 | 121200 | 5355923450 | 29650 | 29700 | 29700 | 29650 | 294 |
| 387 | 20240402 | 121100 | 5347198700 | 29600 | 29650 | 29650 | 29600 | 676 |
| 388 | 20240402 | 121000 | 5327160950 | 29650 | 29650 | 29650 | 29650 | 98 |
| 389 | 20240402 | 120900 | 5324255250 | 29650 | 29600 | 29650 | 29600 | 1385 |
| 390 | 20240402 | 120800 | 5283231950 | 29600 | 29600 | 29600 | 29550 | 548 |
| 391 | 20240402 | 120700 | 5267022000 | 29550 | 29600 | 29600 | 29550 | 619 |
| 392 | 20240402 | 120600 | 5248703000 | 29600 | 29600 | 29600 | 29550 | 212 |
| 393 | 20240402 | 120500 | 5242428100 | 29600 | 29600 | 29600 | 29550 | 502 |
| 394 | 20240402 | 120400 | 5227569000 | 29550 | 29600 | 29600 | 29550 | 121 |
| 395 | 20240402 | 120300 | 5223987650 | 29600 | 29600 | 29600 | 29550 | 627 |
| 396 | 20240402 | 120200 | 5205429350 | 29600 | 29600 | 29600 | 29550 | 250 |
| 397 | 20240402 | 120100 | 5198029550 | 29550 | 29600 | 29650 | 29550 | 557 |
| 398 | 20240402 | 120000 | 5181518400 | 29650 | 29600 | 29650 | 29550 | 265 |
| 399 | 20240402 | 115900 | 5173679050 | 29600 | 29600 | 29600 | 29550 | 985 |
| 400 | 20240402 | 115800 | 5144523150 | 29550 | 29550 | 29600 | 29550 | 93 |
| 401 | 20240402 | 115700 | 5141770500 | 29600 | 29550 | 29650 | 29500 | 1920 |
| 402 | 20240402 | 115600 | 5084987350 | 29600 | 29600 | 29600 | 29550 | 907 |
| 403 | 20240402 | 115500 | 5058145200 | 29600 | 29550 | 29600 | 29550 | 1235 |
| 404 | 20240402 | 115400 | 5021589500 | 29600 | 29550 | 29600 | 29550 | 178 |
| 405 | 20240402 | 115300 | 5016321050 | 29600 | 29550 | 29600 | 29500 | 812 |
| 406 | 20240402 | 115200 | 4992305200 | 29550 | 29600 | 29600 | 29550 | 256 |
| 407 | 20240402 | 115100 | 4984728700 | 29600 | 29600 | 29600 | 29550 | 478 |
| 408 | 20240402 | 115000 | 4970580450 | 29550 | 29550 | 29600 | 29550 | 420 |
| 409 | 20240402 | 114900 | 4958161450 | 29550 | 29600 | 29600 | 29500 | 993 |
| 410 | 20240402 | 114800 | 4928799400 | 29600 | 29550 | 29600 | 29550 | 193 |
| 411 | 20240402 | 114700 | 4923088150 | 29550 | 29550 | 29600 | 29500 | 546 |
| 412 | 20240402 | 114600 | 4906953500 | 29550 | 29600 | 29600 | 29550 | 332 |
| 413 | 20240402 | 114500 | 4897133600 | 29600 | 29550 | 29600 | 29450 | 380 |
| 414 | 20240402 | 114400 | 4885904350 | 29500 | 29550 | 29550 | 29500 | 326 |
| 415 | 20240402 | 114300 | 4876275550 | 29500 | 29500 | 29550 | 29500 | 1050 |
| 416 | 20240402 | 114200 | 4845276300 | 29500 | 29500 | 29500 | 29450 | 225 |
| 417 | 20240402 | 114100 | 4838638950 | 29500 | 29550 | 29550 | 29500 | 2001 |
| 418 | 20240402 | 114000 | 4779533450 | 29550 | 29500 | 29550 | 29500 | 429 |
| 419 | 20240402 | 113900 | 4766864200 | 29550 | 29550 | 29550 | 29500 | 600 |
| 420 | 20240402 | 113800 | 4749134400 | 29550 | 29550 | 29550 | 29500 | 177 |
| 421 | 20240402 | 113700 | 4743904100 | 29500 | 29550 | 29550 | 29500 | 501 |
| 422 | 20240402 | 113600 | 4729099700 | 29450 | 29500 | 29550 | 29450 | 241 |
| 423 | 20240402 | 113500 | 4721982200 | 29500 | 29550 | 29550 | 29450 | 712 |
| 424 | 20240402 | 113400 | 4700964350 | 29450 | 29550 | 29550 | 29450 | 343 |
| 425 | 20240402 | 113300 | 4690842850 | 29450 | 29500 | 29550 | 29450 | 575 |
| 426 | 20240402 | 113200 | 4673879750 | 29450 | 29500 | 29500 | 29450 | 149 |
| 427 | 20240402 | 113100 | 4669484600 | 29500 | 29400 | 29500 | 29400 | 486 |
| 428 | 20240402 | 113000 | 4655147850 | 29500 | 29500 | 29500 | 29400 | 839 |
| 429 | 20240402 | 112900 | 4630436250 | 29500 | 29500 | 29550 | 29500 | 1602 |
| 430 | 20240402 | 112800 | 4583151050 | 29500 | 29550 | 29550 | 29500 | 363 |
| 431 | 20240402 | 112700 | 4572429550 | 29500 | 29450 | 29550 | 29450 | 1435 |
| 432 | 20240402 | 112600 | 4530096650 | 29500 | 29500 | 29500 | 29450 | 339 |
| 433 | 20240402 | 112500 | 4520096250 | 29450 | 29500 | 29500 | 29450 | 457 |
| 434 | 20240402 | 112400 | 4506616900 | 29500 | 29450 | 29500 | 29450 | 161 |
| 435 | 20240402 | 112300 | 4501867550 | 29500 | 29450 | 29500 | 29450 | 231 |
| 436 | 20240402 | 112200 | 4495053600 | 29450 | 29450 | 29500 | 29450 | 551 |
| 437 | 20240402 | 112100 | 4478801750 | 29500 | 29450 | 29500 | 29400 | 724 |
| 438 | 20240402 | 112000 | 4457454350 | 29500 | 29500 | 29500 | 29450 | 225 |
| 439 | 20240402 | 111900 | 4450818450 | 29400 | 29500 | 29500 | 29400 | 499 |
| 440 | 20240402 | 111800 | 4436113750 | 29350 | 29450 | 29500 | 29350 | 653 |
| 441 | 20240402 | 111700 | 4416879700 | 29500 | 29450 | 29500 | 29400 | 320 |
| 442 | 20240402 | 111600 | 4407444700 | 29400 | 29450 | 29450 | 29350 | 248 |
| 443 | 20240402 | 111500 | 4400141300 | 29400 | 29450 | 29500 | 29350 | 1152 |
| 444 | 20240402 | 111400 | 4366235550 | 29450 | 29450 | 29500 | 29450 | 455 |
| 445 | 20240402 | 111300 | 4352828100 | 29450 | 29450 | 29500 | 29450 | 577 |
| 446 | 20240402 | 111200 | 4335811200 | 29500 | 29500 | 29500 | 29450 | 237 |
| 447 | 20240402 | 111100 | 4328830150 | 29500 | 29500 | 29550 | 29450 | 767 |
| 448 | 20240402 | 111000 | 4306194150 | 29500 | 29500 | 29550 | 29450 | 945 |
| 449 | 20240402 | 110900 | 4278291950 | 29500 | 29500 | 29550 | 29500 | 1744 |
| 450 | 20240402 | 110800 | 4226810900 | 29550 | 29550 | 29550 | 29500 | 3506 |
| 451 | 20240402 | 110700 | 4123209500 | 29550 | 29500 | 29550 | 29450 | 710 |
| 452 | 20240402 | 110600 | 4102258900 | 29500 | 29500 | 29500 | 29500 | 285 |
| 453 | 20240402 | 110500 | 4093851400 | 29500 | 29450 | 29500 | 29450 | 810 |
| 454 | 20240402 | 110400 | 4069966550 | 29500 | 29500 | 29500 | 29450 | 444 |
| 455 | 20240402 | 110300 | 4056868800 | 29450 | 29450 | 29500 | 29450 | 623 |
| 456 | 20240402 | 110200 | 4038497400 | 29450 | 29450 | 29450 | 29450 | 319 |
| 457 | 20240402 | 110100 | 4029102850 | 29450 | 29400 | 29450 | 29350 | 892 |
| 458 | 20240402 | 110000 | 4002881500 | 29400 | 29400 | 29400 | 29350 | 177 |
| 459 | 20240402 | 105900 | 3997678000 | 29400 | 29400 | 29400 | 29350 | 134 |
| 460 | 20240402 | 105800 | 3993738650 | 29400 | 29400 | 29400 | 29350 | 166 |
| 461 | 20240402 | 105700 | 3988858850 | 29400 | 29400 | 29450 | 29400 | 154 |
| 462 | 20240402 | 105600 | 3984329150 | 29400 | 29400 | 29400 | 29400 | 100 |
| 463 | 20240402 | 105500 | 3981389150 | 29400 | 29450 | 29450 | 29350 | 579 |
| 464 | 20240402 | 105400 | 3964370700 | 29450 | 29400 | 29450 | 29400 | 209 |
| 465 | 20240402 | 105300 | 3958221400 | 29400 | 29400 | 29450 | 29350 | 1419 |
| 466 | 20240402 | 105200 | 3916501050 | 29450 | 29450 | 29450 | 29400 | 220 |
| 467 | 20240402 | 105100 | 3910024850 | 29450 | 29400 | 29450 | 29400 | 225 |
| 468 | 20240402 | 105000 | 3903406100 | 29400 | 29400 | 29400 | 29400 | 126 |
| 469 | 20240402 | 104900 | 3899701700 | 29400 | 29400 | 29400 | 29400 | 245 |
| 470 | 20240402 | 104800 | 3892498700 | 29400 | 29400 | 29400 | 29400 | 183 |
| 471 | 20240402 | 104700 | 3887118500 | 29400 | 29400 | 29400 | 29350 | 459 |
| 472 | 20240402 | 104600 | 3873640900 | 29400 | 29400 | 29400 | 29350 | 260 |
| 473 | 20240402 | 104500 | 3865997400 | 29400 | 29450 | 29450 | 29300 | 286 |
| 474 | 20240402 | 104400 | 3857589050 | 29450 | 29400 | 29450 | 29400 | 120 |
| 475 | 20240402 | 104300 | 3854058600 | 29400 | 29350 | 29400 | 29300 | 550 |
| 476 | 20240402 | 104200 | 3837914150 | 29350 | 29350 | 29400 | 29350 | 230 |
| 477 | 20240402 | 104100 | 3831162050 | 29350 | 29350 | 29350 | 29300 | 216 |
| 478 | 20240402 | 104000 | 3824823550 | 29350 | 29350 | 29350 | 29200 | 1242 |
| 479 | 20240402 | 103900 | 3788423250 | 29400 | 29400 | 29400 | 29300 | 468 |
| 480 | 20240402 | 103800 | 3774676600 | 29400 | 29400 | 29400 | 29350 | 241 |
| 481 | 20240402 | 103700 | 3767591900 | 29400 | 29400 | 29400 | 29350 | 927 |
| 482 | 20240402 | 103600 | 3740370350 | 29400 | 29450 | 29450 | 29400 | 389 |
| 483 | 20240402 | 103500 | 3728932500 | 29450 | 29450 | 29450 | 29400 | 308 |
| 484 | 20240402 | 103400 | 3719863000 | 29400 | 29450 | 29450 | 29350 | 396 |
| 485 | 20240402 | 103300 | 3708220350 | 29450 | 29450 | 29500 | 29400 | 400 |
| 486 | 20240402 | 103200 | 3696452600 | 29450 | 29400 | 29500 | 29350 | 612 |
| 487 | 20240402 | 103100 | 3678459200 | 29600 | 29500 | 29600 | 29450 | 463 |
| 488 | 20240402 | 103000 | 3664783850 | 29600 | 29600 | 29650 | 29500 | 617 |
| 489 | 20240402 | 102900 | 3646521000 | 29600 | 29650 | 29650 | 29500 | 998 |
| 490 | 20240402 | 102800 | 3617018750 | 29500 | 29650 | 29650 | 29500 | 1036 |
| 491 | 20240402 | 102700 | 3586336350 | 29600 | 29550 | 29600 | 29400 | 1021 |
| 492 | 20240402 | 102600 | 3556176100 | 29500 | 29550 | 29600 | 29500 | 1570 |
| 493 | 20240402 | 102500 | 3509726200 | 29550 | 29550 | 29600 | 29400 | 1302 |
| 494 | 20240402 | 102400 | 3471264300 | 29550 | 29450 | 29550 | 29450 | 3685 |
| 495 | 20240402 | 102300 | 3362584800 | 29500 | 29500 | 29550 | 29450 | 1040 |
| 496 | 20240402 | 102200 | 3331875050 | 29500 | 29650 | 29700 | 29500 | 3027 |
| 497 | 20240402 | 102100 | 3242323350 | 29700 | 29650 | 29750 | 29600 | 5122 |
| 498 | 20240402 | 102000 | 3090285400 | 29650 | 29550 | 29700 | 29550 | 2108 |
| 499 | 20240402 | 101900 | 3027755600 | 29650 | 29550 | 29650 | 29550 | 1210 |
| 500 | 20240402 | 101800 | 2991954150 | 29550 | 29600 | 29600 | 29550 | 3491 |
| 501 | 20240402 | 101700 | 2888649600 | 29600 | 29550 | 29600 | 29450 | 2242 |
| 502 | 20240402 | 101600 | 2822409950 | 29500 | 29450 | 29550 | 29450 | 3231 |
| 503 | 20240402 | 101500 | 2727018800 | 29400 | 29450 | 29500 | 29400 | 2596 |
| 504 | 20240402 | 101400 | 2650584050 | 29450 | 29400 | 29450 | 29400 | 474 |
| 505 | 20240402 | 101300 | 2636636850 | 29400 | 29400 | 29400 | 29350 | 609 |
| 506 | 20240402 | 101200 | 2618733350 | 29400 | 29400 | 29450 | 29400 | 561 |
| 507 | 20240402 | 101100 | 2602232650 | 29400 | 29350 | 29400 | 29350 | 1254 |
| 508 | 20240402 | 101000 | 2565368150 | 29400 | 29300 | 29400 | 29300 | 1119 |
| 509 | 20240402 | 100900 | 2532561300 | 29250 | 29250 | 29300 | 29200 | 1993 |
| 510 | 20240402 | 100800 | 2474283250 | 29250 | 29200 | 29250 | 29200 | 770 |
| 511 | 20240402 | 100700 | 2451788250 | 29250 | 29250 | 29250 | 29200 | 154 |
| 512 | 20240402 | 100600 | 2447284250 | 29250 | 29250 | 29300 | 29250 | 516 |
| 513 | 20240402 | 100500 | 2432184850 | 29300 | 29300 | 29300 | 29250 | 652 |
| 514 | 20240402 | 100400 | 2413107050 | 29300 | 29300 | 29300 | 29250 | 654 |
| 515 | 20240402 | 100300 | 2393970300 | 29300 | 29300 | 29300 | 29300 | 213 |
| 516 | 20240402 | 100200 | 2387729400 | 29300 | 29250 | 29300 | 29250 | 594 |
| 517 | 20240402 | 100100 | 2370328000 | 29250 | 29300 | 29300 | 29250 | 154 |
| 518 | 20240402 | 100000 | 2365815900 | 29300 | 29250 | 29300 | 29200 | 255 |
| 519 | 20240402 | 095900 | 2358355750 | 29250 | 29250 | 29250 | 29200 | 438 |
| 520 | 20240402 | 095800 | 2345546000 | 29300 | 29300 | 29300 | 29200 | 405 |
| 521 | 20240402 | 095700 | 2333700850 | 29250 | 29300 | 29350 | 29250 | 2418 |
| 522 | 20240402 | 095600 | 2262820150 | 29350 | 29350 | 29350 | 29350 | 230 |
| 523 | 20240402 | 095500 | 2256069650 | 29350 | 29350 | 29400 | 29300 | 883 |
| 524 | 20240402 | 095400 | 2230137750 | 29350 | 29400 | 29400 | 29300 | 1787 |
| 525 | 20240402 | 095300 | 2177683300 | 29350 | 29350 | 29400 | 29350 | 1820 |
| 526 | 20240402 | 095200 | 2124255250 | 29350 | 29300 | 29400 | 29300 | 1079 |
| 527 | 20240402 | 095100 | 2092586250 | 29300 | 29300 | 29350 | 29250 | 212 |
| 528 | 20240402 | 095000 | 2086374600 | 29350 | 29300 | 29350 | 29250 | 264 |
| 529 | 20240402 | 094900 | 2078637900 | 29300 | 29250 | 29300 | 29250 | 576 |
| 530 | 20240402 | 094800 | 2061786500 | 29200 | 29200 | 29250 | 29200 | 193 |
| 531 | 20240402 | 094700 | 2056150500 | 29250 | 29200 | 29250 | 29150 | 453 |
| 532 | 20240402 | 094600 | 2042916300 | 29250 | 29200 | 29250 | 29200 | 230 |
| 533 | 20240402 | 094500 | 2036196650 | 29200 | 29200 | 29200 | 29200 | 212 |
| 534 | 20240402 | 094400 | 2030006250 | 29200 | 29150 | 29200 | 29150 | 51 |
| 535 | 20240402 | 094300 | 2028517950 | 29150 | 29150 | 29200 | 29150 | 585 |
| 536 | 20240402 | 094200 | 2011464050 | 29200 | 29150 | 29200 | 29100 | 114 |
| 537 | 20240402 | 094100 | 2008139800 | 29100 | 29100 | 29150 | 29100 | 439 |
| 538 | 20240402 | 094000 | 1995351850 | 29100 | 29050 | 29100 | 29050 | 134 |
| 539 | 20240402 | 093900 | 1991454900 | 29050 | 29050 | 29050 | 29000 | 425 |
| 540 | 20240402 | 093800 | 1979113100 | 29100 | 29100 | 29100 | 29050 | 479 |
| 541 | 20240402 | 093700 | 1965194250 | 29050 | 29100 | 29100 | 29050 | 318 |
| 542 | 20240402 | 093600 | 1955950800 | 29100 | 29150 | 29150 | 29050 | 659 |
| 543 | 20240402 | 093500 | 1936790400 | 29150 | 29200 | 29250 | 29150 | 380 |
| 544 | 20240402 | 093400 | 1925701800 | 29200 | 29100 | 29200 | 29050 | 305 |
| 545 | 20240402 | 093300 | 1916823900 | 29100 | 29200 | 29250 | 29050 | 851 |
| 546 | 20240402 | 093200 | 1892048700 | 29200 | 29200 | 29200 | 29100 | 883 |
| 547 | 20240402 | 093100 | 1866291450 | 29200 | 29350 | 29400 | 29200 | 1933 |
| 548 | 20240402 | 093000 | 1809682500 | 29400 | 29450 | 29500 | 29350 | 1164 |
| 549 | 20240402 | 092900 | 1775420800 | 29450 | 29450 | 29500 | 29400 | 979 |
| 550 | 20240402 | 092800 | 1746584500 | 29450 | 29400 | 29450 | 29400 | 674 |
| 551 | 20240402 | 092700 | 1726762400 | 29400 | 29450 | 29450 | 29350 | 2042 |
| 552 | 20240402 | 092600 | 1666712450 | 29400 | 29400 | 29400 | 29350 | 2254 |
| 553 | 20240402 | 092500 | 1600499500 | 29400 | 29400 | 29400 | 29300 | 2602 |
| 554 | 20240402 | 092400 | 1524101050 | 29300 | 29300 | 29400 | 29250 | 3557 |
| 555 | 20240402 | 092300 | 1419838850 | 29300 | 29300 | 29300 | 29300 | 1323 |
| 556 | 20240402 | 092200 | 1381074950 | 29350 | 29250 | 29350 | 29250 | 1301 |
| 557 | 20240402 | 092100 | 1342948350 | 29300 | 29300 | 29350 | 29250 | 743 |
| 558 | 20240402 | 092000 | 1321173300 | 29350 | 29400 | 29400 | 29250 | 3958 |
| 559 | 20240402 | 091900 | 1205051900 | 29400 | 29400 | 29500 | 29300 | 3226 |
| 560 | 20240402 | 091800 | 1110114550 | 29350 | 29350 | 29450 | 29300 | 3966 |
| 561 | 20240402 | 091700 | 993531800 | 29300 | 29150 | 29300 | 29150 | 3142 |
| 562 | 20240402 | 091600 | 901747550 | 29150 | 29000 | 29150 | 29000 | 464 |
| 563 | 20240402 | 091500 | 888228150 | 29000 | 29050 | 29150 | 28950 | 3178 |
| 564 | 20240402 | 091400 | 796037400 | 29050 | 29050 | 29100 | 29000 | 445 |
| 565 | 20240402 | 091300 | 783116000 | 29050 | 29050 | 29100 | 29050 | 866 |
| 566 | 20240402 | 091200 | 757946650 | 29100 | 29150 | 29200 | 29100 | 471 |
| 567 | 20240402 | 091100 | 744227700 | 29100 | 29200 | 29200 | 29100 | 1241 |
| 568 | 20240402 | 091000 | 708027400 | 29150 | 28900 | 29200 | 28900 | 3921 |
| 569 | 20240402 | 090900 | 594260550 | 28800 | 28900 | 28950 | 28800 | 1543 |
| 570 | 20240402 | 090800 | 549695600 | 28900 | 29000 | 29000 | 28900 | 1212 |
| 571 | 20240402 | 090700 | 514625350 | 28950 | 29100 | 29100 | 28950 | 1469 |
| 572 | 20240402 | 090600 | 472005650 | 29100 | 29050 | 29150 | 29000 | 1405 |
| 573 | 20240402 | 090500 | 431131450 | 29000 | 29100 | 29100 | 28950 | 1076 |
| 574 | 20240402 | 090400 | 399896000 | 29100 | 29000 | 29100 | 28950 | 794 |
| 575 | 20240402 | 090300 | 376872300 | 28950 | 29000 | 29000 | 28900 | 788 |
| 576 | 20240402 | 090200 | 354054100 | 28900 | 28950 | 29100 | 28900 | 665 |
| 577 | 20240402 | 090100 | 334798300 | 29050 | 28800 | 29050 | 28800 | 1585 |
| 578 | 20240402 | 090000 | 289000150 | 28750 | 29150 | 29200 | 28650 | 9955 |