33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 191200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 3595 |
| 3 | 20240402 | 191100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20240402 | 191000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20240402 | 190900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20240402 | 190800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20240402 | 190700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20240402 | 190600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20240402 | 190500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20240402 | 190400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20240402 | 190300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20240402 | 190200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20240402 | 190100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20240402 | 190000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20240402 | 185900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20240402 | 185800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20240402 | 185700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20240402 | 185600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20240402 | 185500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20240402 | 185400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20240402 | 185300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20240402 | 185200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20240402 | 185100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20240402 | 185000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20240402 | 184900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20240402 | 184800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20240402 | 184700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20240402 | 184600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20240402 | 184500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20240402 | 184400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20240402 | 184300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20240402 | 184200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 3595 |
| 33 | 20240402 | 184100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20240402 | 184000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20240402 | 183900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20240402 | 183800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20240402 | 183700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20240402 | 183600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20240402 | 183500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20240402 | 183400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20240402 | 183300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20240402 | 183200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20240402 | 183100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20240402 | 183000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20240402 | 182900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20240402 | 182800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20240402 | 182700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20240402 | 182600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20240402 | 182500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20240402 | 182400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20240402 | 182300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20240402 | 182200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20240402 | 182100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20240402 | 182000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20240402 | 181900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20240402 | 181800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20240402 | 181700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20240402 | 181600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20240402 | 181500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20240402 | 181400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20240402 | 181300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20240402 | 181200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 3595 |
| 63 | 20240402 | 181100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20240402 | 181000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20240402 | 180900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20240402 | 180800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20240402 | 180700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20240402 | 180600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20240402 | 180500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20240402 | 180400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20240402 | 180300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20240402 | 180200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20240402 | 180100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20240402 | 180000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20240402 | 175900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20240402 | 175800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20240402 | 175700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20240402 | 175600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20240402 | 175500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20240402 | 175400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20240402 | 175300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20240402 | 175200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20240402 | 175100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20240402 | 175000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20240402 | 174900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20240402 | 174800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20240402 | 174700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20240402 | 174600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20240402 | 174500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20240402 | 174400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20240402 | 174300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20240402 | 174200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 3595 |
| 93 | 20240402 | 174100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20240402 | 174000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20240402 | 173900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20240402 | 173800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20240402 | 173700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20240402 | 173600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20240402 | 173500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20240402 | 173400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20240402 | 173300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20240402 | 173200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20240402 | 173100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20240402 | 173000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20240402 | 172900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20240402 | 172800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20240402 | 172700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20240402 | 172600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20240402 | 172500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20240402 | 172400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20240402 | 172300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20240402 | 172200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20240402 | 172100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20240402 | 172000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20240402 | 171900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20240402 | 171800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20240402 | 171700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20240402 | 171600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20240402 | 171500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20240402 | 171400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20240402 | 171300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20240402 | 171200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 3595 |
| 123 | 20240402 | 171100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20240402 | 171000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20240402 | 170900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20240402 | 170800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20240402 | 170700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20240402 | 170600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20240402 | 170500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20240402 | 170400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20240402 | 170300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20240402 | 170200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20240402 | 170100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20240402 | 170000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20240402 | 165900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20240402 | 165800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20240402 | 165700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20240402 | 165600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20240402 | 165500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20240402 | 165400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20240402 | 165300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20240402 | 165200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20240402 | 165100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20240402 | 165000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20240402 | 164900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20240402 | 164800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20240402 | 164700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20240402 | 164600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20240402 | 164500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20240402 | 164400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20240402 | 164300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20240402 | 164200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 3595 |
| 153 | 20240402 | 164100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20240402 | 164000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20240402 | 163900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20240402 | 163800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20240402 | 163700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20240402 | 163600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20240402 | 163500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20240402 | 163400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20240402 | 163300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20240402 | 163200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20240402 | 163100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20240402 | 163000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20240402 | 162900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20240402 | 162800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20240402 | 162700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20240402 | 162600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20240402 | 162500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20240402 | 162400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20240402 | 162300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20240402 | 162200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20240402 | 162100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20240402 | 162000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20240402 | 161900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20240402 | 161800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20240402 | 161700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20240402 | 161600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20240402 | 161500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20240402 | 161400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20240402 | 161300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20240402 | 161200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 3595 |
| 183 | 20240402 | 161100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20240402 | 161000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20240402 | 160900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20240402 | 160800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20240402 | 160700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20240402 | 160600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20240402 | 160500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20240402 | 160400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20240402 | 160300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20240402 | 160200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20240402 | 160100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20240402 | 160000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20240402 | 155900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20240402 | 155800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20240402 | 155700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20240402 | 155600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20240402 | 155500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20240402 | 155400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20240402 | 155300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20240402 | 155200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20240402 | 155100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20240402 | 155000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20240402 | 154900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20240402 | 154800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20240402 | 154700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20240402 | 154600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20240402 | 154500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20240402 | 154400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20240402 | 154300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20240402 | 154200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 3595 |
| 213 | 20240402 | 154100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20240402 | 154000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20240402 | 153900 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20240402 | 153800 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20240402 | 153700 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20240402 | 153600 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20240402 | 153500 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20240402 | 153400 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20240402 | 153300 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20240402 | 153200 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20240402 | 153100 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20240402 | 153000 | 6372756350 | 23200 | 23200 | 23200 | 23200 | 3595 |
| 225 | 20240402 | 152900 | 6289352350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20240402 | 152800 | 6289352350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20240402 | 152700 | 6289352350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20240402 | 152600 | 6289352350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20240402 | 152500 | 6289352350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20240402 | 152400 | 6289352350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20240402 | 152300 | 6289352350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20240402 | 152200 | 6289352350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20240402 | 152100 | 6289352350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20240402 | 152000 | 6289352350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20240402 | 151900 | 6289352350 | 23150 | 23100 | 23150 | 23050 | 788 |
| 236 | 20240402 | 151800 | 6271152800 | 23100 | 23000 | 23100 | 23000 | 493 |
| 237 | 20240402 | 151700 | 6259784300 | 23000 | 22950 | 23000 | 22950 | 518 |
| 238 | 20240402 | 151600 | 6247881900 | 22950 | 22950 | 23000 | 22950 | 1561 |
| 239 | 20240402 | 151500 | 6212028150 | 22950 | 22950 | 23000 | 22950 | 110 |
| 240 | 20240402 | 151400 | 6209498650 | 23000 | 22950 | 23000 | 22950 | 544 |
| 241 | 20240402 | 151300 | 6197013250 | 22950 | 22900 | 22950 | 22900 | 60 |
| 242 | 20240402 | 151200 | 6195636800 | 22950 | 22900 | 22950 | 22900 | 351 |
| 243 | 20240402 | 151100 | 6187598800 | 22900 | 22950 | 22950 | 22900 | 112 |
| 244 | 20240402 | 151000 | 6185033800 | 22900 | 22950 | 22950 | 22900 | 243 |
| 245 | 20240402 | 150900 | 6179469000 | 22900 | 22900 | 22900 | 22900 | 144 |
| 246 | 20240402 | 150800 | 6176171400 | 22900 | 22900 | 22900 | 22900 | 108 |
| 247 | 20240402 | 150700 | 6173698200 | 22900 | 22900 | 22950 | 22900 | 152 |
| 248 | 20240402 | 150600 | 6170215950 | 22900 | 22900 | 22950 | 22900 | 133 |
| 249 | 20240402 | 150500 | 6167170000 | 22900 | 22900 | 22950 | 22900 | 316 |
| 250 | 20240402 | 150400 | 6159933350 | 22950 | 22850 | 22950 | 22850 | 136 |
| 251 | 20240402 | 150300 | 6156817300 | 22850 | 22900 | 23000 | 22850 | 255 |
| 252 | 20240402 | 150200 | 6150976000 | 22950 | 22950 | 23000 | 22900 | 167 |
| 253 | 20240402 | 150100 | 6147143450 | 22950 | 22900 | 22950 | 22900 | 294 |
| 254 | 20240402 | 150000 | 6140409800 | 22950 | 22950 | 23000 | 22900 | 145 |
| 255 | 20240402 | 145900 | 6137080250 | 23000 | 22950 | 23000 | 22900 | 726 |
| 256 | 20240402 | 145800 | 6120446650 | 22850 | 22950 | 22950 | 22850 | 716 |
| 257 | 20240402 | 145700 | 6104049100 | 22850 | 22950 | 22950 | 22850 | 164 |
| 258 | 20240402 | 145600 | 6100291700 | 22850 | 22850 | 22950 | 22850 | 39 |
| 259 | 20240402 | 145500 | 6099398900 | 22950 | 22850 | 22950 | 22850 | 339 |
| 260 | 20240402 | 145400 | 6091621750 | 22900 | 22900 | 23000 | 22900 | 3006 |
| 261 | 20240402 | 145300 | 6022710550 | 22900 | 23000 | 23000 | 22900 | 1983 |
| 262 | 20240402 | 145200 | 5977215800 | 23000 | 22950 | 23000 | 22950 | 296 |
| 263 | 20240402 | 145100 | 5970419500 | 22950 | 22950 | 23000 | 22900 | 885 |
| 264 | 20240402 | 145000 | 5950112700 | 23000 | 22900 | 23000 | 22900 | 651 |
| 265 | 20240402 | 144900 | 5935177700 | 22900 | 22950 | 22950 | 22900 | 116 |
| 266 | 20240402 | 144800 | 5932516400 | 22950 | 22900 | 22950 | 22900 | 1554 |
| 267 | 20240402 | 144700 | 5896907200 | 22950 | 22900 | 22950 | 22900 | 47 |
| 268 | 20240402 | 144600 | 5895828750 | 22950 | 22950 | 22950 | 22950 | 1183 |
| 269 | 20240402 | 144500 | 5868678900 | 22950 | 22950 | 23000 | 22950 | 92 |
| 270 | 20240402 | 144400 | 5866567300 | 22950 | 23000 | 23000 | 22950 | 351 |
| 271 | 20240402 | 144300 | 5858503500 | 23000 | 23050 | 23050 | 22950 | 912 |
| 272 | 20240402 | 144200 | 5837538500 | 23100 | 23000 | 23100 | 23000 | 552 |
| 273 | 20240402 | 144100 | 5824816950 | 23000 | 23000 | 23050 | 22950 | 1016 |
| 274 | 20240402 | 144000 | 5801455450 | 23000 | 23050 | 23050 | 23000 | 564 |
| 275 | 20240402 | 143900 | 5788478450 | 23050 | 23050 | 23100 | 23000 | 197 |
| 276 | 20240402 | 143800 | 5783940800 | 23050 | 23050 | 23100 | 23000 | 496 |
| 277 | 20240402 | 143700 | 5772520000 | 23100 | 23000 | 23100 | 23000 | 59 |
| 278 | 20240402 | 143600 | 5771160950 | 23000 | 23100 | 23100 | 23000 | 186 |
| 279 | 20240402 | 143500 | 5766876100 | 23100 | 23000 | 23150 | 23000 | 3945 |
| 280 | 20240402 | 143400 | 5675804250 | 23000 | 23050 | 23050 | 23000 | 15 |
| 281 | 20240402 | 143300 | 5675459150 | 23050 | 23050 | 23050 | 23050 | 211 |
| 282 | 20240402 | 143200 | 5670595600 | 23050 | 23100 | 23100 | 23050 | 36 |
| 283 | 20240402 | 143100 | 5669764900 | 23050 | 23050 | 23100 | 23050 | 235 |
| 284 | 20240402 | 143000 | 5664341900 | 23050 | 23050 | 23050 | 23050 | 30 |
| 285 | 20240402 | 142900 | 5663650400 | 23100 | 23050 | 23100 | 23050 | 9 |
| 286 | 20240402 | 142800 | 5663442700 | 23100 | 23100 | 23100 | 23050 | 153 |
| 287 | 20240402 | 142700 | 5659909800 | 23050 | 23050 | 23100 | 23050 | 110 |
| 288 | 20240402 | 142600 | 5657372400 | 23050 | 23050 | 23050 | 23050 | 132 |
| 289 | 20240402 | 142500 | 5654329800 | 23050 | 23050 | 23050 | 23050 | 55 |
| 290 | 20240402 | 142400 | 5653062050 | 23100 | 23000 | 23100 | 23000 | 97 |
| 291 | 20240402 | 142300 | 5650821650 | 23000 | 23000 | 23000 | 23000 | 530 |
| 292 | 20240402 | 142200 | 5638631650 | 22950 | 23050 | 23050 | 22950 | 266 |
| 293 | 20240402 | 142100 | 5632501550 | 23100 | 23050 | 23100 | 22950 | 2575 |
| 294 | 20240402 | 142000 | 5573245800 | 23050 | 23150 | 23150 | 23000 | 2302 |
| 295 | 20240402 | 141900 | 5520225050 | 23100 | 23150 | 23200 | 23100 | 343 |
| 296 | 20240402 | 141800 | 5512282500 | 23100 | 23200 | 23200 | 23100 | 18 |
| 297 | 20240402 | 141700 | 5511865700 | 23100 | 23200 | 23200 | 23050 | 613 |
| 298 | 20240402 | 141600 | 5497687050 | 23050 | 23200 | 23200 | 23050 | 2122 |
| 299 | 20240402 | 141500 | 5448673350 | 23200 | 23200 | 23300 | 23150 | 427 |
| 300 | 20240402 | 141400 | 5438757550 | 23150 | 23150 | 23150 | 23150 | 77 |
| 301 | 20240402 | 141300 | 5436975000 | 23150 | 23150 | 23150 | 23150 | 12 |
| 302 | 20240402 | 141200 | 5436697200 | 23150 | 23250 | 23250 | 23150 | 220 |
| 303 | 20240402 | 141100 | 5431599900 | 23100 | 23150 | 23200 | 23100 | 317 |
| 304 | 20240402 | 141000 | 5424256450 | 23150 | 23150 | 23200 | 23150 | 140 |
| 305 | 20240402 | 140900 | 5421014450 | 23150 | 23200 | 23200 | 23150 | 75 |
| 306 | 20240402 | 140800 | 5419278150 | 23200 | 23200 | 23200 | 23150 | 75 |
| 307 | 20240402 | 140700 | 5417540650 | 23200 | 23250 | 23300 | 23200 | 613 |
| 308 | 20240402 | 140600 | 5403311700 | 23250 | 23250 | 23300 | 23200 | 112 |
| 309 | 20240402 | 140500 | 5400708900 | 23250 | 23200 | 23250 | 23200 | 270 |
| 310 | 20240402 | 140400 | 5394432250 | 23250 | 23200 | 23250 | 23200 | 198 |
| 311 | 20240402 | 140300 | 5389831700 | 23200 | 23300 | 23300 | 23200 | 54 |
| 312 | 20240402 | 140200 | 5388576350 | 23300 | 23200 | 23300 | 23200 | 179 |
| 313 | 20240402 | 140100 | 5384406250 | 23200 | 23200 | 23250 | 23200 | 966 |
| 314 | 20240402 | 140000 | 5361973050 | 23200 | 23200 | 23200 | 23150 | 74 |
| 315 | 20240402 | 135900 | 5360256800 | 23200 | 23150 | 23200 | 23150 | 672 |
| 316 | 20240402 | 135800 | 5344699900 | 23200 | 23150 | 23200 | 23150 | 53 |
| 317 | 20240402 | 135700 | 5343470850 | 23200 | 23200 | 23250 | 23200 | 201 |
| 318 | 20240402 | 135600 | 5338807600 | 23200 | 23200 | 23350 | 23200 | 1712 |
| 319 | 20240402 | 135500 | 5298986400 | 23200 | 23200 | 23200 | 23200 | 439 |
| 320 | 20240402 | 135400 | 5288801600 | 23200 | 23200 | 23200 | 23200 | 4 |
| 321 | 20240402 | 135300 | 5288708800 | 23200 | 23200 | 23250 | 23200 | 174 |
| 322 | 20240402 | 135200 | 5284671150 | 23200 | 23250 | 23250 | 23200 | 150 |
| 323 | 20240402 | 135100 | 5281183850 | 23200 | 23200 | 23250 | 23200 | 357 |
| 324 | 20240402 | 135000 | 5272900650 | 23200 | 23250 | 23250 | 23200 | 1894 |
| 325 | 20240402 | 134900 | 5228877150 | 23250 | 23300 | 23300 | 23250 | 134 |
| 326 | 20240402 | 134800 | 5225755700 | 23250 | 23300 | 23300 | 23250 | 498 |
| 327 | 20240402 | 134700 | 5214159600 | 23350 | 23250 | 23350 | 23250 | 1282 |
| 328 | 20240402 | 134600 | 5184239850 | 23250 | 23250 | 23300 | 23250 | 1187 |
| 329 | 20240402 | 134500 | 5156591550 | 23300 | 23250 | 23300 | 23250 | 94 |
| 330 | 20240402 | 134400 | 5154402250 | 23300 | 23300 | 23300 | 23300 | 81 |
| 331 | 20240402 | 134300 | 5152514950 | 23250 | 23300 | 23300 | 23250 | 34 |
| 332 | 20240402 | 134200 | 5151724200 | 23300 | 23300 | 23300 | 23250 | 387 |
| 333 | 20240402 | 134100 | 5142707300 | 23300 | 23300 | 23300 | 23250 | 1069 |
| 334 | 20240402 | 134000 | 5117804500 | 23250 | 23250 | 23250 | 23250 | 228 |
| 335 | 20240402 | 133900 | 5112503500 | 23250 | 23250 | 23250 | 23250 | 221 |
| 336 | 20240402 | 133800 | 5107365250 | 23200 | 23300 | 23300 | 23200 | 457 |
| 337 | 20240402 | 133700 | 5096727050 | 23250 | 23200 | 23250 | 23200 | 209 |
| 338 | 20240402 | 133600 | 5091868000 | 23200 | 23200 | 23250 | 23200 | 52 |
| 339 | 20240402 | 133500 | 5090660500 | 23200 | 23200 | 23250 | 23200 | 192 |
| 340 | 20240402 | 133400 | 5086204500 | 23200 | 23200 | 23250 | 23200 | 246 |
| 341 | 20240402 | 133300 | 5080490750 | 23200 | 23200 | 23200 | 23200 | 79 |
| 342 | 20240402 | 133200 | 5078657950 | 23200 | 23250 | 23250 | 23200 | 21 |
| 343 | 20240402 | 133100 | 5078169900 | 23250 | 23200 | 23250 | 23200 | 213 |
| 344 | 20240402 | 133000 | 5073223600 | 23200 | 23250 | 23300 | 23200 | 1484 |
| 345 | 20240402 | 132900 | 5038731150 | 23250 | 23200 | 23250 | 23200 | 22 |
| 346 | 20240402 | 132800 | 5038219900 | 23200 | 23200 | 23200 | 23200 | 125 |
| 347 | 20240402 | 132700 | 5035319900 | 23200 | 23200 | 23250 | 23150 | 1252 |
| 348 | 20240402 | 132600 | 5006285050 | 23200 | 23200 | 23200 | 23200 | 74 |
| 349 | 20240402 | 132500 | 5004568250 | 23200 | 23200 | 23250 | 23200 | 79 |
| 350 | 20240402 | 132400 | 5002734550 | 23200 | 23200 | 23200 | 23200 | 226 |
| 351 | 20240402 | 132300 | 4997491350 | 23200 | 23150 | 23200 | 23150 | 986 |
| 352 | 20240402 | 132200 | 4974617250 | 23200 | 23200 | 23200 | 23150 | 88 |
| 353 | 20240402 | 132100 | 4972576550 | 23150 | 23150 | 23200 | 23150 | 15 |
| 354 | 20240402 | 132000 | 4972229050 | 23150 | 23200 | 23200 | 23150 | 467 |
| 355 | 20240402 | 131900 | 4961405500 | 23200 | 23200 | 23250 | 23200 | 250 |
| 356 | 20240402 | 131800 | 4955593850 | 23200 | 23200 | 23200 | 23200 | 28 |
| 357 | 20240402 | 131700 | 4954944250 | 23200 | 23200 | 23200 | 23200 | 37 |
| 358 | 20240402 | 131600 | 4954085850 | 23250 | 23200 | 23250 | 23200 | 36 |
| 359 | 20240402 | 131500 | 4953250600 | 23200 | 23250 | 23250 | 23200 | 45 |
| 360 | 20240402 | 131400 | 4952204550 | 23250 | 23200 | 23300 | 23200 | 3076 |
| 361 | 20240402 | 131300 | 4880665700 | 23200 | 23200 | 23250 | 23200 | 248 |
| 362 | 20240402 | 131200 | 4874912050 | 23200 | 23200 | 23200 | 23200 | 568 |
| 363 | 20240402 | 131100 | 4861734450 | 23200 | 23200 | 23200 | 23200 | 902 |
| 364 | 20240402 | 131000 | 4840808050 | 23200 | 23200 | 23200 | 23200 | 10 |
| 365 | 20240402 | 130900 | 4840576050 | 23200 | 23200 | 23200 | 23200 | 40 |
| 366 | 20240402 | 130800 | 4839648050 | 23150 | 23200 | 23250 | 23150 | 524 |
| 367 | 20240402 | 130700 | 4827490800 | 23200 | 23150 | 23200 | 23150 | 603 |
| 368 | 20240402 | 130600 | 4813502450 | 23150 | 23200 | 23200 | 23150 | 130 |
| 369 | 20240402 | 130500 | 4810487950 | 23150 | 23150 | 23150 | 23150 | 17 |
| 370 | 20240402 | 130400 | 4810094400 | 23150 | 23150 | 23150 | 23100 | 127 |
| 371 | 20240402 | 130300 | 4807154750 | 23150 | 23150 | 23150 | 23150 | 77 |
| 372 | 20240402 | 130200 | 4805372200 | 23150 | 23150 | 23200 | 23150 | 215 |
| 373 | 20240402 | 130100 | 4800394900 | 23150 | 23150 | 23200 | 23150 | 408 |
| 374 | 20240402 | 130000 | 4790934700 | 23150 | 23150 | 23200 | 23150 | 10 |
| 375 | 20240402 | 125900 | 4790703100 | 23150 | 23100 | 23150 | 23100 | 107 |
| 376 | 20240402 | 125800 | 4788230450 | 23100 | 23150 | 23150 | 23100 | 322 |
| 377 | 20240402 | 125700 | 4780779350 | 23200 | 23150 | 23200 | 23150 | 30 |
| 378 | 20240402 | 125600 | 4780084050 | 23150 | 23150 | 23200 | 23150 | 43 |
| 379 | 20240402 | 125500 | 4779087900 | 23200 | 23200 | 23200 | 23150 | 358 |
| 380 | 20240402 | 125400 | 4770782650 | 23150 | 23150 | 23150 | 23100 | 700 |
| 381 | 20240402 | 125300 | 4754577850 | 23150 | 23100 | 23200 | 23100 | 300 |
| 382 | 20240402 | 125200 | 4747633200 | 23100 | 23150 | 23150 | 23100 | 88 |
| 383 | 20240402 | 125100 | 4745598850 | 23050 | 23100 | 23100 | 23050 | 2116 |
| 384 | 20240402 | 125000 | 4696720000 | 23050 | 23100 | 23150 | 23050 | 1323 |
| 385 | 20240402 | 124900 | 4666216700 | 23100 | 23100 | 23150 | 23050 | 727 |
| 386 | 20240402 | 124800 | 4649409450 | 23100 | 23100 | 23150 | 23100 | 916 |
| 387 | 20240402 | 124700 | 4628249050 | 23100 | 23150 | 23150 | 23100 | 578 |
| 388 | 20240402 | 124600 | 4614894100 | 23150 | 23200 | 23200 | 23150 | 3629 |
| 389 | 20240402 | 124500 | 4530881250 | 23200 | 23200 | 23250 | 23150 | 908 |
| 390 | 20240402 | 124400 | 4509839150 | 23250 | 23200 | 23250 | 23200 | 128 |
| 391 | 20240402 | 124300 | 4506864900 | 23200 | 23200 | 23200 | 23200 | 30 |
| 392 | 20240402 | 124200 | 4506168900 | 23250 | 23200 | 23250 | 23200 | 255 |
| 393 | 20240402 | 124100 | 4500252000 | 23200 | 23200 | 23250 | 23200 | 941 |
| 394 | 20240402 | 124000 | 4478420250 | 23200 | 23200 | 23250 | 23200 | 45 |
| 395 | 20240402 | 123900 | 4477375450 | 23250 | 23250 | 23300 | 23250 | 2003 |
| 396 | 20240402 | 123800 | 4430804850 | 23300 | 23300 | 23300 | 23250 | 150 |
| 397 | 20240402 | 123700 | 4427311150 | 23250 | 23250 | 23250 | 23250 | 18 |
| 398 | 20240402 | 123600 | 4426892650 | 23250 | 23250 | 23300 | 23250 | 117 |
| 399 | 20240402 | 123500 | 4424169500 | 23250 | 23300 | 23300 | 23250 | 446 |
| 400 | 20240402 | 123400 | 4413799250 | 23250 | 23300 | 23300 | 23250 | 72 |
| 401 | 20240402 | 123300 | 4412122750 | 23300 | 23300 | 23300 | 23250 | 287 |
| 402 | 20240402 | 123200 | 4405436900 | 23250 | 23300 | 23300 | 23250 | 239 |
| 403 | 20240402 | 123100 | 4399868400 | 23250 | 23250 | 23300 | 23250 | 599 |
| 404 | 20240402 | 123000 | 4385940850 | 23250 | 23250 | 23300 | 23250 | 262 |
| 405 | 20240402 | 122900 | 4379847650 | 23250 | 23250 | 23300 | 23250 | 79 |
| 406 | 20240402 | 122800 | 4378010000 | 23300 | 23300 | 23300 | 23250 | 2164 |
| 407 | 20240402 | 122700 | 4327609350 | 23300 | 23350 | 23350 | 23300 | 35 |
| 408 | 20240402 | 122600 | 4326793150 | 23300 | 23300 | 23300 | 23300 | 128 |
| 409 | 20240402 | 122500 | 4323810750 | 23350 | 23350 | 23350 | 23300 | 758 |
| 410 | 20240402 | 122400 | 4306148000 | 23350 | 23350 | 23350 | 23350 | 33 |
| 411 | 20240402 | 122300 | 4305377450 | 23300 | 23300 | 23300 | 23300 | 210 |
| 412 | 20240402 | 122200 | 4300484450 | 23300 | 23350 | 23350 | 23300 | 185 |
| 413 | 20240402 | 122100 | 4296167500 | 23300 | 23350 | 23350 | 23300 | 406 |
| 414 | 20240402 | 122000 | 4286700850 | 23300 | 23300 | 23350 | 23300 | 306 |
| 415 | 20240402 | 121900 | 4279568050 | 23300 | 23350 | 23350 | 23300 | 25 |
| 416 | 20240402 | 121800 | 4278984500 | 23350 | 23350 | 23350 | 23300 | 947 |
| 417 | 20240402 | 121700 | 4256917700 | 23300 | 23300 | 23350 | 23300 | 321 |
| 418 | 20240402 | 121600 | 4249434600 | 23350 | 23400 | 23400 | 23350 | 589 |
| 419 | 20240402 | 121500 | 4235680800 | 23350 | 23350 | 23400 | 23350 | 299 |
| 420 | 20240402 | 121400 | 4228686850 | 23350 | 23350 | 23350 | 23350 | 63 |
| 421 | 20240402 | 121300 | 4227215800 | 23350 | 23400 | 23400 | 23350 | 264 |
| 422 | 20240402 | 121200 | 4221050700 | 23350 | 23350 | 23400 | 23350 | 541 |
| 423 | 20240402 | 121100 | 4208415800 | 23350 | 23350 | 23350 | 23350 | 26 |
| 424 | 20240402 | 121000 | 4207808700 | 23350 | 23350 | 23400 | 23350 | 50 |
| 425 | 20240402 | 120900 | 4206639300 | 23350 | 23400 | 23400 | 23350 | 492 |
| 426 | 20240402 | 120800 | 4195142000 | 23400 | 23400 | 23450 | 23400 | 1584 |
| 427 | 20240402 | 120700 | 4158057800 | 23400 | 23400 | 23450 | 23400 | 335 |
| 428 | 20240402 | 120600 | 4150217950 | 23400 | 23450 | 23500 | 23400 | 490 |
| 429 | 20240402 | 120500 | 4138726750 | 23450 | 23450 | 23500 | 23450 | 413 |
| 430 | 20240402 | 120400 | 4129041750 | 23450 | 23500 | 23500 | 23450 | 457 |
| 431 | 20240402 | 120300 | 4118317850 | 23450 | 23400 | 23500 | 23400 | 2081 |
| 432 | 20240402 | 120200 | 4069519400 | 23450 | 23400 | 23450 | 23400 | 542 |
| 433 | 20240402 | 120100 | 4056835550 | 23450 | 23400 | 23450 | 23400 | 261 |
| 434 | 20240402 | 120000 | 4050725150 | 23450 | 23400 | 23450 | 23400 | 65 |
| 435 | 20240402 | 115900 | 4049204100 | 23450 | 23400 | 23450 | 23400 | 171 |
| 436 | 20240402 | 115800 | 4045201900 | 23400 | 23400 | 23450 | 23400 | 220 |
| 437 | 20240402 | 115700 | 4040053200 | 23400 | 23400 | 23450 | 23400 | 154 |
| 438 | 20240402 | 115600 | 4036449100 | 23400 | 23400 | 23450 | 23400 | 2781 |
| 439 | 20240402 | 115500 | 3971280700 | 23400 | 23400 | 23450 | 23400 | 109 |
| 440 | 20240402 | 115400 | 3968729300 | 23400 | 23400 | 23400 | 23400 | 45 |
| 441 | 20240402 | 115300 | 3967676300 | 23450 | 23400 | 23450 | 23400 | 136 |
| 442 | 20240402 | 115200 | 3964490900 | 23400 | 23450 | 23450 | 23400 | 64 |
| 443 | 20240402 | 115100 | 3962990400 | 23400 | 23400 | 23450 | 23400 | 127 |
| 444 | 20240402 | 115000 | 3960017500 | 23400 | 23400 | 23450 | 23400 | 126 |
| 445 | 20240402 | 114900 | 3957068200 | 23400 | 23400 | 23450 | 23350 | 469 |
| 446 | 20240402 | 114800 | 3946088550 | 23400 | 23400 | 23400 | 23350 | 211 |
| 447 | 20240402 | 114700 | 3941151750 | 23400 | 23400 | 23400 | 23400 | 172 |
| 448 | 20240402 | 114600 | 3937126950 | 23400 | 23400 | 23400 | 23400 | 199 |
| 449 | 20240402 | 114500 | 3932470350 | 23400 | 23400 | 23450 | 23400 | 850 |
| 450 | 20240402 | 114400 | 3912567050 | 23400 | 23400 | 23450 | 23400 | 25 |
| 451 | 20240402 | 114300 | 3911981300 | 23400 | 23450 | 23450 | 23400 | 94 |
| 452 | 20240402 | 114200 | 3909779000 | 23400 | 23400 | 23400 | 23400 | 335 |
| 453 | 20240402 | 114100 | 3901940000 | 23400 | 23400 | 23450 | 23400 | 120 |
| 454 | 20240402 | 114000 | 3899131050 | 23400 | 23400 | 23450 | 23400 | 156 |
| 455 | 20240402 | 113900 | 3895480000 | 23400 | 23450 | 23450 | 23400 | 180 |
| 456 | 20240402 | 113800 | 3891266050 | 23400 | 23450 | 23450 | 23400 | 142 |
| 457 | 20240402 | 113700 | 3887942200 | 23400 | 23400 | 23450 | 23400 | 386 |
| 458 | 20240402 | 113600 | 3878902450 | 23400 | 23400 | 23400 | 23400 | 129 |
| 459 | 20240402 | 113500 | 3875883850 | 23400 | 23400 | 23450 | 23300 | 1551 |
| 460 | 20240402 | 113400 | 3839615000 | 23400 | 23400 | 23450 | 23400 | 124 |
| 461 | 20240402 | 113300 | 3836712900 | 23400 | 23400 | 23400 | 23400 | 636 |
| 462 | 20240402 | 113200 | 3821830500 | 23400 | 23450 | 23450 | 23400 | 268 |
| 463 | 20240402 | 113100 | 3815558500 | 23400 | 23400 | 23450 | 23400 | 529 |
| 464 | 20240402 | 113000 | 3803171500 | 23400 | 23400 | 23450 | 23400 | 349 |
| 465 | 20240402 | 112900 | 3794993500 | 23450 | 23450 | 23450 | 23400 | 269 |
| 466 | 20240402 | 112800 | 3788685650 | 23450 | 23400 | 23450 | 23400 | 689 |
| 467 | 20240402 | 112700 | 3772552200 | 23450 | 23450 | 23500 | 23450 | 1772 |
| 468 | 20240402 | 112600 | 3730986450 | 23450 | 23350 | 23500 | 23350 | 11788 |
| 469 | 20240402 | 112500 | 3454957850 | 23350 | 23350 | 23350 | 23300 | 1571 |
| 470 | 20240402 | 112400 | 3418275200 | 23300 | 23350 | 23350 | 23300 | 2814 |
| 471 | 20240402 | 112300 | 3352568650 | 23350 | 23300 | 23350 | 23300 | 169 |
| 472 | 20240402 | 112200 | 3348630800 | 23250 | 23350 | 23350 | 23250 | 1378 |
| 473 | 20240402 | 112100 | 3316548400 | 23350 | 23350 | 23350 | 23300 | 223 |
| 474 | 20240402 | 112000 | 3311341900 | 23250 | 23250 | 23300 | 23200 | 1236 |
| 475 | 20240402 | 111900 | 3282553300 | 23200 | 23250 | 23300 | 23200 | 137 |
| 476 | 20240402 | 111800 | 3279370600 | 23300 | 23250 | 23300 | 23250 | 333 |
| 477 | 20240402 | 111700 | 3271627800 | 23250 | 23300 | 23300 | 23250 | 45 |
| 478 | 20240402 | 111600 | 3270580700 | 23250 | 23250 | 23250 | 23250 | 139 |
| 479 | 20240402 | 111500 | 3267348950 | 23300 | 23250 | 23300 | 23250 | 41 |
| 480 | 20240402 | 111400 | 3266394750 | 23250 | 23350 | 23350 | 23250 | 625 |
| 481 | 20240402 | 111300 | 3251827450 | 23300 | 23300 | 23350 | 23300 | 136 |
| 482 | 20240402 | 111200 | 3248658600 | 23300 | 23300 | 23350 | 23300 | 687 |
| 483 | 20240402 | 111100 | 3232646200 | 23300 | 23250 | 23300 | 23250 | 779 |
| 484 | 20240402 | 111000 | 3214523400 | 23200 | 23200 | 23250 | 23200 | 605 |
| 485 | 20240402 | 110900 | 3200479600 | 23200 | 23200 | 23200 | 23150 | 931 |
| 486 | 20240402 | 110800 | 3178880450 | 23200 | 23150 | 23200 | 23150 | 158 |
| 487 | 20240402 | 110700 | 3175222550 | 23150 | 23200 | 23200 | 23150 | 903 |
| 488 | 20240402 | 110600 | 3154274400 | 23200 | 23200 | 23200 | 23200 | 42 |
| 489 | 20240402 | 110500 | 3153300000 | 23200 | 23200 | 23200 | 23200 | 176 |
| 490 | 20240402 | 110400 | 3149216800 | 23200 | 23300 | 23300 | 23150 | 903 |
| 491 | 20240402 | 110300 | 3128243400 | 23300 | 23300 | 23300 | 23300 | 304 |
| 492 | 20240402 | 110200 | 3121160200 | 23300 | 23350 | 23350 | 23300 | 35 |
| 493 | 20240402 | 110100 | 3120344550 | 23350 | 23300 | 23350 | 23250 | 166 |
| 494 | 20240402 | 110000 | 3116477050 | 23250 | 23300 | 23350 | 23250 | 400 |
| 495 | 20240402 | 105900 | 3107150250 | 23300 | 23250 | 23350 | 23250 | 2830 |
| 496 | 20240402 | 105800 | 3041183600 | 23250 | 23250 | 23300 | 23250 | 271 |
| 497 | 20240402 | 105700 | 3034871250 | 23250 | 23200 | 23250 | 23200 | 687 |
| 498 | 20240402 | 105600 | 3018899500 | 23200 | 23200 | 23200 | 23200 | 58 |
| 499 | 20240402 | 105500 | 3017553900 | 23200 | 23200 | 23200 | 23200 | 265 |
| 500 | 20240402 | 105400 | 3011405900 | 23200 | 23150 | 23200 | 23150 | 395 |
| 501 | 20240402 | 105300 | 3002261350 | 23150 | 23150 | 23150 | 23150 | 45 |
| 502 | 20240402 | 105200 | 3001219600 | 23150 | 23050 | 23200 | 23050 | 255 |
| 503 | 20240402 | 105100 | 2995324800 | 23050 | 23100 | 23150 | 23050 | 678 |
| 504 | 20240402 | 105000 | 2979682200 | 23200 | 23100 | 23200 | 23100 | 145 |
| 505 | 20240402 | 104900 | 2976327700 | 23100 | 23100 | 23100 | 23100 | 340 |
| 506 | 20240402 | 104800 | 2968473700 | 23200 | 23200 | 23200 | 23100 | 1143 |
| 507 | 20240402 | 104700 | 2942011600 | 23200 | 23250 | 23300 | 23200 | 193 |
| 508 | 20240402 | 104600 | 2937525200 | 23250 | 23250 | 23250 | 23250 | 83 |
| 509 | 20240402 | 104500 | 2935595450 | 23250 | 23250 | 23250 | 23250 | 478 |
| 510 | 20240402 | 104400 | 2924481950 | 23250 | 23200 | 23300 | 23200 | 340 |
| 511 | 20240402 | 104300 | 2916590650 | 23200 | 23200 | 23250 | 23200 | 29 |
| 512 | 20240402 | 104200 | 2915917800 | 23200 | 23300 | 23300 | 23200 | 462 |
| 513 | 20240402 | 104100 | 2905174750 | 23300 | 23250 | 23300 | 23200 | 646 |
| 514 | 20240402 | 104000 | 2890144900 | 23250 | 23300 | 23300 | 23250 | 1111 |
| 515 | 20240402 | 103900 | 2864299300 | 23300 | 23350 | 23350 | 23300 | 720 |
| 516 | 20240402 | 103800 | 2847520800 | 23350 | 23300 | 23350 | 23300 | 337 |
| 517 | 20240402 | 103700 | 2839652450 | 23300 | 23300 | 23300 | 23300 | 230 |
| 518 | 20240402 | 103600 | 2834293450 | 23350 | 23300 | 23350 | 23300 | 840 |
| 519 | 20240402 | 103500 | 2814720650 | 23300 | 23300 | 23300 | 23300 | 1254 |
| 520 | 20240402 | 103400 | 2785502450 | 23300 | 23300 | 23350 | 23300 | 429 |
| 521 | 20240402 | 103300 | 2775506500 | 23350 | 23300 | 23350 | 23250 | 1059 |
| 522 | 20240402 | 103200 | 2750835200 | 23300 | 23250 | 23300 | 23250 | 2984 |
| 523 | 20240402 | 103100 | 2681334000 | 23250 | 23200 | 23250 | 23200 | 1201 |
| 524 | 20240402 | 103000 | 2653421800 | 23200 | 23150 | 23200 | 23150 | 1119 |
| 525 | 20240402 | 102900 | 2627466950 | 23200 | 23200 | 23200 | 23150 | 149 |
| 526 | 20240402 | 102800 | 2624016500 | 23150 | 23150 | 23150 | 23150 | 101 |
| 527 | 20240402 | 102700 | 2621678350 | 23150 | 23150 | 23200 | 23150 | 193 |
| 528 | 20240402 | 102600 | 2617210050 | 23150 | 23150 | 23150 | 23150 | 189 |
| 529 | 20240402 | 102500 | 2612834700 | 23150 | 23150 | 23150 | 23100 | 411 |
| 530 | 20240402 | 102400 | 2603323550 | 23150 | 23100 | 23150 | 23100 | 102 |
| 531 | 20240402 | 102300 | 2600966750 | 23150 | 23100 | 23150 | 23100 | 242 |
| 532 | 20240402 | 102200 | 2595370950 | 23100 | 23100 | 23100 | 23100 | 175 |
| 533 | 20240402 | 102100 | 2591328450 | 23100 | 23150 | 23150 | 23100 | 1357 |
| 534 | 20240402 | 102000 | 2559957600 | 23150 | 23150 | 23150 | 23150 | 36 |
| 535 | 20240402 | 101900 | 2559124200 | 23150 | 23100 | 23150 | 23100 | 577 |
| 536 | 20240402 | 101800 | 2545766900 | 23150 | 23150 | 23150 | 23150 | 1066 |
| 537 | 20240402 | 101700 | 2521089000 | 23100 | 23100 | 23150 | 23050 | 768 |
| 538 | 20240402 | 101600 | 2503326300 | 23100 | 23100 | 23100 | 23100 | 424 |
| 539 | 20240402 | 101500 | 2493531900 | 23100 | 23050 | 23100 | 23050 | 322 |
| 540 | 20240402 | 101400 | 2486108950 | 23100 | 23050 | 23100 | 23050 | 362 |
| 541 | 20240402 | 101300 | 2477764450 | 23050 | 23000 | 23100 | 23000 | 257 |
| 542 | 20240402 | 101200 | 2471849300 | 23050 | 23100 | 23100 | 23000 | 520 |
| 543 | 20240402 | 101100 | 2459863200 | 23050 | 23050 | 23050 | 23050 | 71 |
| 544 | 20240402 | 101000 | 2458226650 | 23100 | 23000 | 23100 | 23000 | 420 |
| 545 | 20240402 | 100900 | 2448544350 | 23000 | 23050 | 23050 | 23000 | 134 |
| 546 | 20240402 | 100800 | 2445456650 | 23050 | 23000 | 23100 | 23000 | 720 |
| 547 | 20240402 | 100700 | 2428876100 | 23100 | 23100 | 23100 | 23050 | 784 |
| 548 | 20240402 | 100600 | 2410783650 | 23100 | 23200 | 23200 | 23100 | 1994 |
| 549 | 20240402 | 100500 | 2364617050 | 23250 | 23250 | 23250 | 23250 | 402 |
| 550 | 20240402 | 100400 | 2355270550 | 23250 | 23250 | 23250 | 23200 | 383 |
| 551 | 20240402 | 100300 | 2346366550 | 23250 | 23200 | 23250 | 23200 | 455 |
| 552 | 20240402 | 100200 | 2335800550 | 23150 | 23150 | 23150 | 23150 | 323 |
| 553 | 20240402 | 100100 | 2328323100 | 23150 | 23150 | 23150 | 23100 | 595 |
| 554 | 20240402 | 100000 | 2314550550 | 23150 | 23200 | 23200 | 23150 | 1245 |
| 555 | 20240402 | 095900 | 2285696350 | 23200 | 23150 | 23200 | 23150 | 502 |
| 556 | 20240402 | 095800 | 2274050000 | 23250 | 23250 | 23250 | 23200 | 1642 |
| 557 | 20240402 | 095700 | 2235938500 | 23200 | 23200 | 23200 | 23200 | 347 |
| 558 | 20240402 | 095600 | 2227888100 | 23200 | 23200 | 23250 | 23200 | 189 |
| 559 | 20240402 | 095500 | 2223503200 | 23200 | 23200 | 23250 | 23200 | 508 |
| 560 | 20240402 | 095400 | 2211715100 | 23200 | 23250 | 23300 | 23200 | 955 |
| 561 | 20240402 | 095300 | 2189518550 | 23250 | 23250 | 23300 | 23250 | 1064 |
| 562 | 20240402 | 095200 | 2164763250 | 23250 | 23200 | 23250 | 23200 | 1059 |
| 563 | 20240402 | 095100 | 2140162450 | 23250 | 23250 | 23250 | 23200 | 763 |
| 564 | 20240402 | 095000 | 2122428550 | 23200 | 23250 | 23250 | 23200 | 1190 |
| 565 | 20240402 | 094900 | 2094771850 | 23200 | 23250 | 23250 | 23200 | 323 |
| 566 | 20240402 | 094800 | 2087266100 | 23250 | 23200 | 23300 | 23200 | 1562 |
| 567 | 20240402 | 094700 | 2050900600 | 23200 | 23350 | 23350 | 23200 | 1253 |
| 568 | 20240402 | 094600 | 2021739900 | 23350 | 23400 | 23400 | 23300 | 4138 |
| 569 | 20240402 | 094500 | 1925037100 | 23350 | 23350 | 23400 | 23350 | 4193 |
| 570 | 20240402 | 094400 | 1826981950 | 23350 | 23300 | 23400 | 23300 | 5170 |
| 571 | 20240402 | 094300 | 1706268950 | 23400 | 23250 | 23400 | 23200 | 4583 |
| 572 | 20240402 | 094200 | 1599454050 | 23250 | 23200 | 23250 | 23200 | 495 |
| 573 | 20240402 | 094100 | 1587955050 | 23200 | 23200 | 23300 | 23150 | 3820 |
| 574 | 20240402 | 094000 | 1499143500 | 23200 | 23250 | 23250 | 23200 | 914 |
| 575 | 20240402 | 093900 | 1477925700 | 23250 | 23200 | 23300 | 23200 | 742 |
| 576 | 20240402 | 093800 | 1460674450 | 23300 | 23250 | 23300 | 23100 | 3272 |
| 577 | 20240402 | 093700 | 1384791400 | 23250 | 23100 | 23250 | 23100 | 5299 |
| 578 | 20240402 | 093600 | 1261966000 | 23100 | 23050 | 23100 | 23050 | 2525 |
| 579 | 20240402 | 093500 | 1203651000 | 23050 | 23050 | 23100 | 23050 | 199 |
| 580 | 20240402 | 093400 | 1199063500 | 23050 | 23050 | 23050 | 23050 | 1966 |
| 581 | 20240402 | 093300 | 1153747200 | 23050 | 22900 | 23050 | 22900 | 6866 |
| 582 | 20240402 | 093200 | 995944950 | 22900 | 22800 | 22950 | 22800 | 4268 |
| 583 | 20240402 | 093100 | 898231250 | 22850 | 22750 | 22850 | 22750 | 997 |
| 584 | 20240402 | 093000 | 875481350 | 22750 | 22850 | 22850 | 22750 | 247 |
| 585 | 20240402 | 092900 | 869856800 | 22850 | 22800 | 22900 | 22800 | 2261 |
| 586 | 20240402 | 092800 | 818190900 | 22750 | 22750 | 22800 | 22700 | 1778 |
| 587 | 20240402 | 092700 | 777710000 | 22750 | 22700 | 22750 | 22700 | 353 |
| 588 | 20240402 | 092600 | 769696750 | 22700 | 22650 | 22700 | 22650 | 1094 |
| 589 | 20240402 | 092500 | 744878600 | 22600 | 22650 | 22700 | 22600 | 3833 |
| 590 | 20240402 | 092400 | 658071000 | 22600 | 22650 | 22650 | 22600 | 244 |
| 591 | 20240402 | 092300 | 652548550 | 22550 | 22600 | 22600 | 22550 | 1210 |
| 592 | 20240402 | 092200 | 625203550 | 22600 | 22600 | 22650 | 22600 | 211 |
| 593 | 20240402 | 092100 | 620431650 | 22650 | 22600 | 22650 | 22600 | 212 |
| 594 | 20240402 | 092000 | 615639200 | 22600 | 22600 | 22650 | 22600 | 324 |
| 595 | 20240402 | 091900 | 608313900 | 22650 | 22650 | 22650 | 22650 | 777 |
| 596 | 20240402 | 091800 | 590714850 | 22650 | 22700 | 22700 | 22600 | 1762 |
| 597 | 20240402 | 091700 | 550805750 | 22700 | 22700 | 22750 | 22700 | 1197 |
| 598 | 20240402 | 091600 | 523623850 | 22750 | 22750 | 22800 | 22750 | 1179 |
| 599 | 20240402 | 091500 | 496801050 | 22800 | 22800 | 22850 | 22800 | 114 |
| 600 | 20240402 | 091400 | 494198600 | 22800 | 22800 | 22800 | 22800 | 287 |
| 601 | 20240402 | 091300 | 487655000 | 22800 | 22800 | 22800 | 22800 | 292 |
| 602 | 20240402 | 091200 | 480997400 | 22800 | 22800 | 22850 | 22800 | 860 |
| 603 | 20240402 | 091100 | 461386800 | 22850 | 22900 | 22900 | 22850 | 551 |
| 604 | 20240402 | 091000 | 448791100 | 22900 | 22800 | 22900 | 22800 | 1315 |
| 605 | 20240402 | 090900 | 418750600 | 22800 | 22850 | 22850 | 22800 | 239 |
| 606 | 20240402 | 090800 | 413295700 | 22800 | 22850 | 22900 | 22750 | 1634 |
| 607 | 20240402 | 090700 | 375968750 | 22850 | 22850 | 22850 | 22750 | 636 |
| 608 | 20240402 | 090600 | 361465000 | 22800 | 22950 | 22950 | 22800 | 677 |
| 609 | 20240402 | 090500 | 345996350 | 22950 | 22900 | 23000 | 22800 | 5345 |
| 610 | 20240402 | 090400 | 223356600 | 22850 | 22750 | 22900 | 22700 | 4551 |
| 611 | 20240402 | 090300 | 119528850 | 22750 | 22700 | 22750 | 22700 | 887 |
| 612 | 20240402 | 090200 | 99350400 | 22650 | 22550 | 22750 | 22550 | 2197 |
| 613 | 20240402 | 090100 | 49512100 | 22500 | 22500 | 22500 | 22500 | 162 |
| 614 | 20240402 | 090000 | 45867100 | 22450 | 22650 | 22650 | 22450 | 2027 |